37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 203000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 3 | 20241113 | 202900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20241113 | 202800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20241113 | 202700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20241113 | 202600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20241113 | 202500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20241113 | 202400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20241113 | 202300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20241113 | 202200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20241113 | 202100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20241113 | 202000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20241113 | 201900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20241113 | 201800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20241113 | 201700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20241113 | 201600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20241113 | 201500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20241113 | 201400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20241113 | 201300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20241113 | 201200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20241113 | 201100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20241113 | 201000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20241113 | 200900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20241113 | 200800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20241113 | 200700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20241113 | 200600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20241113 | 200500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20241113 | 200400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20241113 | 200300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20241113 | 200200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20241113 | 200100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20241113 | 200000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 33 | 20241113 | 195900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20241113 | 195800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20241113 | 195700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20241113 | 195600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20241113 | 195500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20241113 | 195400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20241113 | 195300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20241113 | 195200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20241113 | 195100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20241113 | 195000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20241113 | 194900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20241113 | 194800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20241113 | 194700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20241113 | 194600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20241113 | 194500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20241113 | 194400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20241113 | 194300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20241113 | 194200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20241113 | 194100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20241113 | 194000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20241113 | 193900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20241113 | 193800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20241113 | 193700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20241113 | 193600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20241113 | 193500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20241113 | 193400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20241113 | 193300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20241113 | 193200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20241113 | 193100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20241113 | 193000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 63 | 20241113 | 192900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20241113 | 192800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20241113 | 192700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20241113 | 192600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20241113 | 192500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20241113 | 192400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20241113 | 192300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20241113 | 192200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20241113 | 192100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20241113 | 192000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20241113 | 191900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20241113 | 191800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20241113 | 191700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20241113 | 191600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20241113 | 191500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20241113 | 191400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20241113 | 191300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20241113 | 191200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20241113 | 191100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20241113 | 191000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20241113 | 190900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20241113 | 190800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20241113 | 190700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20241113 | 190600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20241113 | 190500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20241113 | 190400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20241113 | 190300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20241113 | 190200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20241113 | 190100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20241113 | 190000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 93 | 20241113 | 185900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20241113 | 185800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20241113 | 185700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20241113 | 185600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20241113 | 185500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20241113 | 185400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20241113 | 185300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20241113 | 185200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20241113 | 185100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20241113 | 185000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20241113 | 184900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20241113 | 184800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20241113 | 184700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20241113 | 184600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20241113 | 184500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20241113 | 184400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20241113 | 184300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20241113 | 184200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20241113 | 184100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20241113 | 184000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20241113 | 183900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20241113 | 183800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20241113 | 183700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20241113 | 183600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20241113 | 183500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20241113 | 183400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20241113 | 183300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20241113 | 183200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20241113 | 183100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20241113 | 183000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 123 | 20241113 | 182900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20241113 | 182800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20241113 | 182700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20241113 | 182600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20241113 | 182500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20241113 | 182400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20241113 | 182300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20241113 | 182200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20241113 | 182100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20241113 | 182000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20241113 | 181900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20241113 | 181800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20241113 | 181700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20241113 | 181600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20241113 | 181500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20241113 | 181400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20241113 | 181300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20241113 | 181200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20241113 | 181100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20241113 | 181000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20241113 | 180900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20241113 | 180800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20241113 | 180700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20241113 | 180600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20241113 | 180500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20241113 | 180400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20241113 | 180300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20241113 | 180200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20241113 | 180100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20241113 | 180000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 153 | 20241113 | 175900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20241113 | 175800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20241113 | 175700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20241113 | 175600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20241113 | 175500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20241113 | 175400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20241113 | 175300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20241113 | 175200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20241113 | 175100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20241113 | 175000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20241113 | 174900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20241113 | 174800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20241113 | 174700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20241113 | 174600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20241113 | 174500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20241113 | 174400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20241113 | 174300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20241113 | 174200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20241113 | 174100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20241113 | 174000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20241113 | 173900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20241113 | 173800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20241113 | 173700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20241113 | 173600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20241113 | 173500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20241113 | 173400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20241113 | 173300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20241113 | 173200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20241113 | 173100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20241113 | 173000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 183 | 20241113 | 172900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20241113 | 172800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20241113 | 172700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20241113 | 172600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20241113 | 172500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20241113 | 172400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20241113 | 172300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20241113 | 172200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20241113 | 172100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20241113 | 172000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20241113 | 171900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20241113 | 171800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20241113 | 171700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20241113 | 171600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20241113 | 171500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20241113 | 171400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20241113 | 171300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20241113 | 171200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20241113 | 171100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20241113 | 171000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20241113 | 170900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20241113 | 170800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20241113 | 170700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20241113 | 170600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20241113 | 170500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20241113 | 170400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20241113 | 170300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20241113 | 170200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20241113 | 170100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20241113 | 170000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 213 | 20241113 | 165900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20241113 | 165800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20241113 | 165700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20241113 | 165600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20241113 | 165500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20241113 | 165400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20241113 | 165300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20241113 | 165200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20241113 | 165100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20241113 | 165000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20241113 | 164900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20241113 | 164800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20241113 | 164700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20241113 | 164600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20241113 | 164500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20241113 | 164400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20241113 | 164300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20241113 | 164200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20241113 | 164100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20241113 | 164000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20241113 | 163900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20241113 | 163800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20241113 | 163700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20241113 | 163600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20241113 | 163500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20241113 | 163400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20241113 | 163300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20241113 | 163200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20241113 | 163100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20241113 | 163000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 243 | 20241113 | 162900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20241113 | 162800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20241113 | 162700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20241113 | 162600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20241113 | 162500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20241113 | 162400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20241113 | 162300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20241113 | 162200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20241113 | 162100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20241113 | 162000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 253 | 20241113 | 161900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 254 | 20241113 | 161800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 255 | 20241113 | 161700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 256 | 20241113 | 161600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 257 | 20241113 | 161500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 258 | 20241113 | 161400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 259 | 20241113 | 161300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 260 | 20241113 | 161200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 261 | 20241113 | 161100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 262 | 20241113 | 161000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 263 | 20241113 | 160900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 264 | 20241113 | 160800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 265 | 20241113 | 160700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 266 | 20241113 | 160600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 267 | 20241113 | 160500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 268 | 20241113 | 160400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 269 | 20241113 | 160300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 270 | 20241113 | 160200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 271 | 20241113 | 160100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 272 | 20241113 | 160000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 5335 |
| 273 | 20241113 | 155900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 274 | 20241113 | 155800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 275 | 20241113 | 155700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 276 | 20241113 | 155600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 277 | 20241113 | 155500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20241113 | 155400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20241113 | 155300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 280 | 20241113 | 155200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 281 | 20241113 | 155100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 282 | 20241113 | 155000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 283 | 20241113 | 154900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 284 | 20241113 | 154800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 285 | 20241113 | 154700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 286 | 20241113 | 154600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 287 | 20241113 | 154500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 288 | 20241113 | 154400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 289 | 20241113 | 154300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 290 | 20241113 | 154200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 291 | 20241113 | 154100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 292 | 20241113 | 154000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 293 | 20241113 | 153900 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 294 | 20241113 | 153800 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 295 | 20241113 | 153700 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 296 | 20241113 | 153600 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 297 | 20241113 | 153500 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 298 | 20241113 | 153400 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 299 | 20241113 | 153300 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 300 | 20241113 | 153200 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 301 | 20241113 | 153100 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 302 | 20241113 | 153000 | 9038355250 | 41450 | 41450 | 41450 | 41450 | 10670 |
| 303 | 20241113 | 152900 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 304 | 20241113 | 152800 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 305 | 20241113 | 152700 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 306 | 20241113 | 152600 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 307 | 20241113 | 152500 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 308 | 20241113 | 152400 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 309 | 20241113 | 152300 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 310 | 20241113 | 152200 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 311 | 20241113 | 152100 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 312 | 20241113 | 152000 | 8817219500 | 41450 | 41450 | 41450 | 41450 | 0 |
| 313 | 20241113 | 151900 | 8817219500 | 41450 | 41450 | 41500 | 41350 | 591 |
| 314 | 20241113 | 151800 | 8792734450 | 41500 | 41450 | 41500 | 41400 | 2268 |
| 315 | 20241113 | 151700 | 8698729250 | 41450 | 41550 | 41550 | 41450 | 611 |
| 316 | 20241113 | 151600 | 8673379450 | 41450 | 41550 | 41550 | 41450 | 726 |
| 317 | 20241113 | 151500 | 8643271150 | 41600 | 41450 | 41600 | 41450 | 1266 |
| 318 | 20241113 | 151400 | 8590718400 | 41500 | 41550 | 41550 | 41450 | 1031 |
| 319 | 20241113 | 151300 | 8547967250 | 41500 | 41550 | 41550 | 41500 | 421 |
| 320 | 20241113 | 151200 | 8530483250 | 41550 | 41550 | 41600 | 41550 | 442 |
| 321 | 20241113 | 151100 | 8512118050 | 41550 | 41550 | 41600 | 41500 | 415 |
| 322 | 20241113 | 151000 | 8494876800 | 41550 | 41550 | 41600 | 41500 | 1076 |
| 323 | 20241113 | 150900 | 8450165250 | 41550 | 41550 | 41550 | 41500 | 331 |
| 324 | 20241113 | 150800 | 8436419950 | 41500 | 41500 | 41550 | 41500 | 151 |
| 325 | 20241113 | 150700 | 8430152100 | 41550 | 41500 | 41550 | 41500 | 1036 |
| 326 | 20241113 | 150600 | 8387124550 | 41450 | 41550 | 41550 | 41450 | 387 |
| 327 | 20241113 | 150500 | 8371057750 | 41550 | 41500 | 41550 | 41450 | 654 |
| 328 | 20241113 | 150400 | 8343897700 | 41450 | 41500 | 41550 | 41450 | 903 |
| 329 | 20241113 | 150300 | 8306439700 | 41500 | 41550 | 41550 | 41500 | 600 |
| 330 | 20241113 | 150200 | 8281514550 | 41600 | 41600 | 41650 | 41550 | 585 |
| 331 | 20241113 | 150100 | 8257187400 | 41600 | 41600 | 41650 | 41550 | 923 |
| 332 | 20241113 | 150000 | 8218775900 | 41650 | 41600 | 41650 | 41450 | 608 |
| 333 | 20241113 | 145900 | 8193511700 | 41650 | 41650 | 41650 | 41600 | 434 |
| 334 | 20241113 | 145800 | 8175445750 | 41650 | 41500 | 41650 | 41450 | 1159 |
| 335 | 20241113 | 145700 | 8127304600 | 41550 | 41550 | 41550 | 41500 | 337 |
| 336 | 20241113 | 145600 | 8113314000 | 41550 | 41600 | 41600 | 41500 | 585 |
| 337 | 20241113 | 145500 | 8089010250 | 41600 | 41600 | 41650 | 41500 | 732 |
| 338 | 20241113 | 145400 | 8058569750 | 41650 | 41700 | 41700 | 41650 | 600 |
| 339 | 20241113 | 145300 | 8033572000 | 41700 | 41700 | 41750 | 41650 | 479 |
| 340 | 20241113 | 145200 | 8013599200 | 41700 | 41750 | 41750 | 41700 | 272 |
| 341 | 20241113 | 145100 | 8002250250 | 41750 | 41800 | 41800 | 41700 | 243 |
| 342 | 20241113 | 145000 | 7992105300 | 41750 | 41650 | 41800 | 41650 | 1693 |
| 343 | 20241113 | 144900 | 7921466950 | 41650 | 41650 | 41650 | 41550 | 1298 |
| 344 | 20241113 | 144800 | 7867453550 | 41650 | 41550 | 41650 | 41500 | 2659 |
| 345 | 20241113 | 144700 | 7756853750 | 41600 | 41550 | 41600 | 41500 | 1140 |
| 346 | 20241113 | 144600 | 7709475700 | 41550 | 41450 | 41550 | 41450 | 639 |
| 347 | 20241113 | 144500 | 7682957800 | 41450 | 41500 | 41550 | 41400 | 805 |
| 348 | 20241113 | 144400 | 7649565050 | 41500 | 41450 | 41550 | 41450 | 1674 |
| 349 | 20241113 | 144300 | 7580101600 | 41450 | 41500 | 41500 | 41450 | 1378 |
| 350 | 20241113 | 144200 | 7522962850 | 41450 | 41500 | 41550 | 41450 | 880 |
| 351 | 20241113 | 144100 | 7486450300 | 41500 | 41500 | 41550 | 41450 | 702 |
| 352 | 20241113 | 144000 | 7457326000 | 41550 | 41550 | 41550 | 41450 | 2395 |
| 353 | 20241113 | 143900 | 7357932400 | 41550 | 41600 | 41600 | 41500 | 743 |
| 354 | 20241113 | 143800 | 7327069350 | 41550 | 41550 | 41600 | 41550 | 861 |
| 355 | 20241113 | 143700 | 7291271950 | 41550 | 41550 | 41600 | 41550 | 122 |
| 356 | 20241113 | 143600 | 7286200850 | 41550 | 41550 | 41600 | 41550 | 618 |
| 357 | 20241113 | 143500 | 7260520900 | 41600 | 41550 | 41600 | 41550 | 622 |
| 358 | 20241113 | 143400 | 7234669250 | 41550 | 41600 | 41650 | 41550 | 1350 |
| 359 | 20241113 | 143300 | 7178514800 | 41600 | 41700 | 41700 | 41600 | 948 |
| 360 | 20241113 | 143200 | 7139037150 | 41700 | 41650 | 41700 | 41650 | 369 |
| 361 | 20241113 | 143100 | 7123665650 | 41700 | 41700 | 41750 | 41650 | 281 |
| 362 | 20241113 | 143000 | 7111952450 | 41700 | 41700 | 41750 | 41650 | 763 |
| 363 | 20241113 | 142900 | 7080139550 | 41700 | 41750 | 41800 | 41700 | 177 |
| 364 | 20241113 | 142800 | 7072750950 | 41750 | 41750 | 41800 | 41700 | 411 |
| 365 | 20241113 | 142700 | 7055597100 | 41750 | 41750 | 41850 | 41750 | 929 |
| 366 | 20241113 | 142600 | 7016772850 | 41800 | 41750 | 41850 | 41700 | 2400 |
| 367 | 20241113 | 142500 | 6916481050 | 41700 | 41700 | 41800 | 41700 | 694 |
| 368 | 20241113 | 142400 | 6887517950 | 41700 | 41750 | 41800 | 41700 | 810 |
| 369 | 20241113 | 142300 | 6853695900 | 41800 | 41750 | 41800 | 41750 | 227 |
| 370 | 20241113 | 142200 | 6844216300 | 41800 | 41800 | 41800 | 41750 | 420 |
| 371 | 20241113 | 142100 | 6826673450 | 41800 | 41800 | 41800 | 41750 | 423 |
| 372 | 20241113 | 142000 | 6808999350 | 41750 | 41750 | 41850 | 41750 | 336 |
| 373 | 20241113 | 141900 | 6794960350 | 41800 | 41750 | 41800 | 41750 | 728 |
| 374 | 20241113 | 141800 | 6764539750 | 41800 | 41800 | 41850 | 41700 | 189 |
| 375 | 20241113 | 141700 | 6756643150 | 41850 | 41850 | 41850 | 41800 | 234 |
| 376 | 20241113 | 141600 | 6746859800 | 41850 | 41800 | 41850 | 41750 | 740 |
| 377 | 20241113 | 141500 | 6715907450 | 41800 | 41700 | 41850 | 41700 | 800 |
| 378 | 20241113 | 141400 | 6682485550 | 41700 | 41650 | 41750 | 41650 | 862 |
| 379 | 20241113 | 141300 | 6646541200 | 41650 | 41650 | 41700 | 41650 | 486 |
| 380 | 20241113 | 141200 | 6626296050 | 41650 | 41750 | 41750 | 41650 | 186 |
| 381 | 20241113 | 141100 | 6618542850 | 41750 | 41700 | 41750 | 41700 | 210 |
| 382 | 20241113 | 141000 | 6609784450 | 41700 | 41750 | 41800 | 41650 | 639 |
| 383 | 20241113 | 140900 | 6583120150 | 41800 | 41800 | 41850 | 41750 | 202 |
| 384 | 20241113 | 140800 | 6574684950 | 41750 | 41800 | 41800 | 41750 | 354 |
| 385 | 20241113 | 140700 | 6559897150 | 41750 | 41750 | 41800 | 41700 | 362 |
| 386 | 20241113 | 140600 | 6544785700 | 41750 | 41700 | 41850 | 41650 | 1108 |
| 387 | 20241113 | 140500 | 6498529500 | 41700 | 41700 | 41750 | 41650 | 245 |
| 388 | 20241113 | 140400 | 6488313200 | 41700 | 41700 | 41750 | 41650 | 223 |
| 389 | 20241113 | 140300 | 6479014100 | 41700 | 41750 | 41750 | 41650 | 435 |
| 390 | 20241113 | 140200 | 6460887250 | 41750 | 41750 | 41750 | 41650 | 281 |
| 391 | 20241113 | 140100 | 6449167450 | 41700 | 41750 | 41750 | 41700 | 338 |
| 392 | 20241113 | 140000 | 6435060800 | 41750 | 41800 | 41850 | 41750 | 599 |
| 393 | 20241113 | 135900 | 6410032900 | 41800 | 41750 | 41850 | 41700 | 1784 |
| 394 | 20241113 | 135800 | 6335458700 | 41750 | 41750 | 41800 | 41700 | 564 |
| 395 | 20241113 | 135700 | 6311911600 | 41700 | 41650 | 41750 | 41650 | 540 |
| 396 | 20241113 | 135600 | 6289398550 | 41650 | 41650 | 41750 | 41650 | 716 |
| 397 | 20241113 | 135500 | 6259534850 | 41650 | 41650 | 41700 | 41650 | 401 |
| 398 | 20241113 | 135400 | 6242829950 | 41650 | 41700 | 41750 | 41650 | 458 |
| 399 | 20241113 | 135300 | 6223731200 | 41750 | 41700 | 41800 | 41700 | 243 |
| 400 | 20241113 | 135200 | 6213593800 | 41700 | 41750 | 41800 | 41700 | 1094 |
| 401 | 20241113 | 135100 | 6167925750 | 41750 | 41750 | 41800 | 41750 | 158 |
| 402 | 20241113 | 135000 | 6161328400 | 41750 | 41750 | 41800 | 41750 | 209 |
| 403 | 20241113 | 134900 | 6152601950 | 41800 | 41750 | 41800 | 41750 | 173 |
| 404 | 20241113 | 134800 | 6145375950 | 41750 | 41750 | 41800 | 41700 | 557 |
| 405 | 20241113 | 134700 | 6122125100 | 41750 | 41700 | 41800 | 41700 | 216 |
| 406 | 20241113 | 134600 | 6113107650 | 41750 | 41800 | 41800 | 41750 | 562 |
| 407 | 20241113 | 134500 | 6089631600 | 41800 | 41750 | 41800 | 41700 | 696 |
| 408 | 20241113 | 134400 | 6060583300 | 41800 | 41750 | 41800 | 41750 | 149 |
| 409 | 20241113 | 134300 | 6054361500 | 41800 | 41750 | 41800 | 41750 | 159 |
| 410 | 20241113 | 134200 | 6047721350 | 41800 | 41750 | 41800 | 41750 | 678 |
| 411 | 20241113 | 134100 | 6019390900 | 41800 | 41800 | 41850 | 41750 | 355 |
| 412 | 20241113 | 134000 | 6004559100 | 41750 | 41750 | 41850 | 41750 | 221 |
| 413 | 20241113 | 133900 | 5995324150 | 41800 | 41850 | 41850 | 41750 | 443 |
| 414 | 20241113 | 133800 | 5976801650 | 41850 | 41900 | 41900 | 41800 | 701 |
| 415 | 20241113 | 133700 | 5947463650 | 41900 | 41900 | 41950 | 41850 | 294 |
| 416 | 20241113 | 133600 | 5935145650 | 41950 | 41900 | 41950 | 41900 | 195 |
| 417 | 20241113 | 133500 | 5926971450 | 41950 | 41900 | 41950 | 41850 | 373 |
| 418 | 20241113 | 133400 | 5911347900 | 41850 | 41900 | 41900 | 41850 | 270 |
| 419 | 20241113 | 133300 | 5900045700 | 41900 | 41950 | 42000 | 41850 | 282 |
| 420 | 20241113 | 133200 | 5888225000 | 41950 | 42050 | 42100 | 41950 | 189 |
| 421 | 20241113 | 133100 | 5880279400 | 42100 | 41900 | 42100 | 41900 | 3515 |
| 422 | 20241113 | 133000 | 5732752250 | 41900 | 41800 | 41900 | 41750 | 1175 |
| 423 | 20241113 | 132900 | 5683590600 | 41800 | 41850 | 41900 | 41800 | 214 |
| 424 | 20241113 | 132800 | 5674637450 | 41850 | 41850 | 41850 | 41750 | 882 |
| 425 | 20241113 | 132700 | 5637731500 | 41800 | 41800 | 41850 | 41750 | 831 |
| 426 | 20241113 | 132600 | 5603023300 | 41750 | 41800 | 41850 | 41750 | 144 |
| 427 | 20241113 | 132500 | 5597006450 | 41800 | 41850 | 41850 | 41800 | 231 |
| 428 | 20241113 | 132400 | 5587350150 | 41850 | 41800 | 41850 | 41800 | 245 |
| 429 | 20241113 | 132300 | 5577105500 | 41800 | 41850 | 41850 | 41750 | 170 |
| 430 | 20241113 | 132200 | 5569999200 | 41850 | 41800 | 41850 | 41650 | 261 |
| 431 | 20241113 | 132100 | 5559099850 | 41800 | 41650 | 41800 | 41600 | 1464 |
| 432 | 20241113 | 132000 | 5498129750 | 41700 | 41650 | 41750 | 41600 | 1090 |
| 433 | 20241113 | 131900 | 5452716700 | 41700 | 41650 | 41700 | 41650 | 262 |
| 434 | 20241113 | 131800 | 5441803200 | 41700 | 41650 | 41700 | 41600 | 722 |
| 435 | 20241113 | 131700 | 5411736050 | 41600 | 41600 | 41650 | 41550 | 332 |
| 436 | 20241113 | 131600 | 5397926650 | 41650 | 41650 | 41650 | 41600 | 290 |
| 437 | 20241113 | 131500 | 5385862250 | 41600 | 41600 | 41700 | 41600 | 160 |
| 438 | 20241113 | 131400 | 5379196850 | 41650 | 41650 | 41700 | 41650 | 791 |
| 439 | 20241113 | 131300 | 5346241150 | 41650 | 41650 | 41700 | 41650 | 102 |
| 440 | 20241113 | 131200 | 5341991450 | 41650 | 41750 | 41850 | 41650 | 221 |
| 441 | 20241113 | 131100 | 5332764400 | 41700 | 41850 | 41850 | 41700 | 1288 |
| 442 | 20241113 | 131000 | 5278961350 | 41800 | 41850 | 41850 | 41800 | 705 |
| 443 | 20241113 | 130900 | 5249491600 | 41850 | 41750 | 41900 | 41700 | 1579 |
| 444 | 20241113 | 130800 | 5183490000 | 41750 | 41750 | 41800 | 41750 | 144 |
| 445 | 20241113 | 130700 | 5177477600 | 41800 | 41750 | 41800 | 41750 | 406 |
| 446 | 20241113 | 130600 | 5160512950 | 41750 | 41750 | 41800 | 41700 | 819 |
| 447 | 20241113 | 130500 | 5126312250 | 41700 | 41550 | 41750 | 41550 | 766 |
| 448 | 20241113 | 130400 | 5094382950 | 41650 | 41650 | 41700 | 41600 | 390 |
| 449 | 20241113 | 130300 | 5078143550 | 41700 | 41650 | 41700 | 41600 | 472 |
| 450 | 20241113 | 130200 | 5058493100 | 41600 | 41600 | 41650 | 41500 | 299 |
| 451 | 20241113 | 130100 | 5046059450 | 41500 | 41650 | 41700 | 41500 | 1053 |
| 452 | 20241113 | 130000 | 5002296700 | 41550 | 41700 | 41700 | 41550 | 2163 |
| 453 | 20241113 | 125900 | 4912325950 | 41700 | 41700 | 41700 | 41650 | 310 |
| 454 | 20241113 | 125800 | 4899402050 | 41700 | 41650 | 41700 | 41650 | 649 |
| 455 | 20241113 | 125700 | 4872359750 | 41650 | 41700 | 41750 | 41650 | 1139 |
| 456 | 20241113 | 125600 | 4824879700 | 41750 | 41700 | 41750 | 41700 | 159 |
| 457 | 20241113 | 125500 | 4818246150 | 41700 | 41750 | 41800 | 41700 | 745 |
| 458 | 20241113 | 125400 | 4787144950 | 41750 | 41800 | 41800 | 41750 | 178 |
| 459 | 20241113 | 125300 | 4779712550 | 41800 | 41900 | 41900 | 41750 | 315 |
| 460 | 20241113 | 125200 | 4766553150 | 41850 | 41800 | 41850 | 41750 | 401 |
| 461 | 20241113 | 125100 | 4749784850 | 41750 | 41750 | 41800 | 41750 | 540 |
| 462 | 20241113 | 125000 | 4727223100 | 41800 | 41800 | 41850 | 41750 | 155 |
| 463 | 20241113 | 124900 | 4720742000 | 41800 | 41750 | 41800 | 41700 | 139 |
| 464 | 20241113 | 124800 | 4714941100 | 41750 | 41750 | 41850 | 41700 | 157 |
| 465 | 20241113 | 124700 | 4708386350 | 41800 | 41850 | 41850 | 41700 | 1392 |
| 466 | 20241113 | 124600 | 4650261700 | 41950 | 41850 | 41950 | 41800 | 1162 |
| 467 | 20241113 | 124500 | 4601653550 | 41800 | 41850 | 41850 | 41800 | 100 |
| 468 | 20241113 | 124400 | 4597472550 | 41850 | 41850 | 41850 | 41800 | 450 |
| 469 | 20241113 | 124300 | 4578648800 | 41800 | 41900 | 41900 | 41800 | 746 |
| 470 | 20241113 | 124200 | 4547450700 | 41850 | 41900 | 41900 | 41850 | 107 |
| 471 | 20241113 | 124100 | 4542972200 | 41950 | 41900 | 41950 | 41900 | 181 |
| 472 | 20241113 | 124000 | 4535387750 | 41900 | 41900 | 41950 | 41900 | 129 |
| 473 | 20241113 | 123900 | 4529982300 | 41950 | 41900 | 41950 | 41900 | 172 |
| 474 | 20241113 | 123800 | 4522774100 | 41950 | 42000 | 42000 | 41900 | 559 |
| 475 | 20241113 | 123700 | 4499324000 | 41950 | 41950 | 42000 | 41950 | 167 |
| 476 | 20241113 | 123600 | 4492316900 | 41950 | 42000 | 42000 | 41950 | 2590 |
| 477 | 20241113 | 123500 | 4383665850 | 42000 | 41900 | 42000 | 41900 | 1086 |
| 478 | 20241113 | 123400 | 4338107150 | 41950 | 41850 | 41950 | 41850 | 168 |
| 479 | 20241113 | 123300 | 4331075000 | 41900 | 41850 | 41950 | 41800 | 107 |
| 480 | 20241113 | 123200 | 4326598350 | 41850 | 41950 | 41950 | 41850 | 177 |
| 481 | 20241113 | 123100 | 4319183700 | 41950 | 41850 | 41950 | 41850 | 148 |
| 482 | 20241113 | 123000 | 4312986800 | 41850 | 41900 | 41950 | 41850 | 188 |
| 483 | 20241113 | 122900 | 4305117100 | 41800 | 41800 | 41900 | 41800 | 189 |
| 484 | 20241113 | 122800 | 4297209300 | 41900 | 41950 | 41950 | 41850 | 109 |
| 485 | 20241113 | 122700 | 4292646300 | 41950 | 41950 | 42000 | 41900 | 242 |
| 486 | 20241113 | 122600 | 4282494750 | 41950 | 42000 | 42000 | 41950 | 372 |
| 487 | 20241113 | 122500 | 4266886750 | 42000 | 41900 | 42000 | 41850 | 202 |
| 488 | 20241113 | 122400 | 4258415300 | 41850 | 41900 | 41950 | 41800 | 216 |
| 489 | 20241113 | 122300 | 4249375000 | 41900 | 41900 | 41950 | 41850 | 793 |
| 490 | 20241113 | 122200 | 4216174550 | 41900 | 41900 | 41900 | 41850 | 148 |
| 491 | 20241113 | 122100 | 4209979100 | 41900 | 41850 | 41900 | 41800 | 328 |
| 492 | 20241113 | 122000 | 4196260650 | 41850 | 41850 | 41900 | 41850 | 430 |
| 493 | 20241113 | 121900 | 4178264850 | 41900 | 41850 | 41900 | 41800 | 145 |
| 494 | 20241113 | 121800 | 4172195400 | 41850 | 41850 | 41900 | 41850 | 470 |
| 495 | 20241113 | 121700 | 4152523400 | 41850 | 41900 | 41900 | 41800 | 594 |
| 496 | 20241113 | 121600 | 4127686550 | 41850 | 41850 | 41900 | 41800 | 197 |
| 497 | 20241113 | 121500 | 4119441400 | 41850 | 41850 | 41900 | 41850 | 123 |
| 498 | 20241113 | 121400 | 4114293200 | 41850 | 41900 | 42000 | 41850 | 106 |
| 499 | 20241113 | 121300 | 4109851500 | 41850 | 41950 | 42000 | 41850 | 351 |
| 500 | 20241113 | 121200 | 4095152250 | 41950 | 41950 | 41950 | 41900 | 262 |
| 501 | 20241113 | 121100 | 4084168600 | 41950 | 42050 | 42050 | 41950 | 126 |
| 502 | 20241113 | 121000 | 4078879650 | 42050 | 42000 | 42050 | 41950 | 161 |
| 503 | 20241113 | 120900 | 4072120850 | 42000 | 42000 | 42000 | 41950 | 155 |
| 504 | 20241113 | 120800 | 4065616550 | 41950 | 42000 | 42050 | 41900 | 563 |
| 505 | 20241113 | 120700 | 4041992500 | 42000 | 42000 | 42000 | 41950 | 514 |
| 506 | 20241113 | 120600 | 4020412100 | 42050 | 41950 | 42050 | 41950 | 143 |
| 507 | 20241113 | 120500 | 4014410300 | 41950 | 42000 | 42050 | 41950 | 133 |
| 508 | 20241113 | 120400 | 4008824150 | 42000 | 42050 | 42050 | 41950 | 141 |
| 509 | 20241113 | 120300 | 4002904650 | 41950 | 42000 | 42000 | 41950 | 135 |
| 510 | 20241113 | 120200 | 3997238500 | 41950 | 41900 | 42000 | 41900 | 185 |
| 511 | 20241113 | 120100 | 3989479800 | 41900 | 41950 | 42050 | 41900 | 243 |
| 512 | 20241113 | 120000 | 3979281300 | 41950 | 41900 | 42000 | 41900 | 116 |
| 513 | 20241113 | 115900 | 3974416200 | 41900 | 41950 | 42000 | 41900 | 119 |
| 514 | 20241113 | 115800 | 3969426900 | 41950 | 42050 | 42050 | 41900 | 165 |
| 515 | 20241113 | 115700 | 3962505150 | 42050 | 41950 | 42050 | 41950 | 281 |
| 516 | 20241113 | 115600 | 3950716650 | 42000 | 42050 | 42100 | 41950 | 259 |
| 517 | 20241113 | 115500 | 3939828750 | 42100 | 42050 | 42150 | 42050 | 196 |
| 518 | 20241113 | 115400 | 3931582100 | 42100 | 42000 | 42100 | 42000 | 69 |
| 519 | 20241113 | 115300 | 3928680950 | 42000 | 42000 | 42050 | 41950 | 170 |
| 520 | 20241113 | 115200 | 3921543000 | 42000 | 42000 | 42050 | 41950 | 168 |
| 521 | 20241113 | 115100 | 3914489250 | 41950 | 41950 | 42050 | 41950 | 132 |
| 522 | 20241113 | 115000 | 3908948300 | 41950 | 42050 | 42050 | 41950 | 240 |
| 523 | 20241113 | 114900 | 3898867900 | 42100 | 42000 | 42150 | 42000 | 81 |
| 524 | 20241113 | 114800 | 3895457650 | 42000 | 41950 | 42100 | 41950 | 358 |
| 525 | 20241113 | 114700 | 3880424950 | 41950 | 41900 | 41950 | 41900 | 457 |
| 526 | 20241113 | 114600 | 3861261650 | 41900 | 41800 | 41950 | 41800 | 342 |
| 527 | 20241113 | 114500 | 3846927900 | 41850 | 42000 | 42000 | 41800 | 1372 |
| 528 | 20241113 | 114400 | 3789554700 | 42000 | 41950 | 42000 | 41900 | 128 |
| 529 | 20241113 | 114300 | 3784188150 | 41950 | 42100 | 42100 | 41950 | 341 |
| 530 | 20241113 | 114200 | 3769852650 | 42100 | 42100 | 42100 | 42050 | 465 |
| 531 | 20241113 | 114100 | 3750291850 | 42050 | 42050 | 42100 | 42050 | 215 |
| 532 | 20241113 | 114000 | 3741250700 | 42100 | 42100 | 42150 | 42050 | 443 |
| 533 | 20241113 | 113900 | 3722604450 | 42100 | 42000 | 42100 | 42000 | 259 |
| 534 | 20241113 | 113800 | 3711715150 | 42050 | 41950 | 42200 | 41850 | 1373 |
| 535 | 20241113 | 113700 | 3653973950 | 41950 | 41950 | 42000 | 41900 | 752 |
| 536 | 20241113 | 113600 | 3622401550 | 41950 | 41900 | 41950 | 41850 | 556 |
| 537 | 20241113 | 113500 | 3599085900 | 41900 | 41900 | 41900 | 41800 | 1337 |
| 538 | 20241113 | 113400 | 3543179950 | 41900 | 41850 | 41950 | 41800 | 240 |
| 539 | 20241113 | 113300 | 3533133650 | 41850 | 41900 | 41950 | 41850 | 766 |
| 540 | 20241113 | 113200 | 3501064800 | 41900 | 41900 | 41950 | 41900 | 648 |
| 541 | 20241113 | 113100 | 3473899500 | 41950 | 41950 | 42000 | 41900 | 509 |
| 542 | 20241113 | 113000 | 3452559450 | 41900 | 42050 | 42050 | 41850 | 853 |
| 543 | 20241113 | 112900 | 3416810800 | 41950 | 42050 | 42100 | 41950 | 396 |
| 544 | 20241113 | 112800 | 3400182150 | 42050 | 42100 | 42100 | 42000 | 218 |
| 545 | 20241113 | 112700 | 3391022000 | 42100 | 42050 | 42100 | 42050 | 150 |
| 546 | 20241113 | 112600 | 3384712800 | 42100 | 42000 | 42100 | 42000 | 570 |
| 547 | 20241113 | 112500 | 3360769350 | 42000 | 42050 | 42100 | 42000 | 304 |
| 548 | 20241113 | 112400 | 3347996150 | 42050 | 42050 | 42100 | 42000 | 483 |
| 549 | 20241113 | 112300 | 3327686100 | 42100 | 42050 | 42100 | 42050 | 380 |
| 550 | 20241113 | 112200 | 3311706100 | 42100 | 42150 | 42150 | 42050 | 159 |
| 551 | 20241113 | 112100 | 3305012600 | 42150 | 42100 | 42150 | 42050 | 87 |
| 552 | 20241113 | 112000 | 3301349350 | 42050 | 42100 | 42100 | 42050 | 458 |
| 553 | 20241113 | 111900 | 3282089200 | 42100 | 42150 | 42200 | 42050 | 195 |
| 554 | 20241113 | 111800 | 3273879250 | 42150 | 42200 | 42250 | 42100 | 982 |
| 555 | 20241113 | 111700 | 3232523300 | 42200 | 42250 | 42300 | 42200 | 161 |
| 556 | 20241113 | 111600 | 3225726250 | 42250 | 42200 | 42250 | 42200 | 151 |
| 557 | 20241113 | 111500 | 3219353700 | 42200 | 42250 | 42300 | 42200 | 145 |
| 558 | 20241113 | 111400 | 3213230750 | 42250 | 42300 | 42350 | 42200 | 398 |
| 559 | 20241113 | 111300 | 3196402650 | 42300 | 42350 | 42350 | 42300 | 190 |
| 560 | 20241113 | 111200 | 3188364950 | 42300 | 42450 | 42450 | 42300 | 693 |
| 561 | 20241113 | 111100 | 3158994000 | 42400 | 42400 | 42450 | 42400 | 221 |
| 562 | 20241113 | 111000 | 3149621000 | 42450 | 42450 | 42450 | 42400 | 183 |
| 563 | 20241113 | 110900 | 3141858300 | 42450 | 42450 | 42450 | 42400 | 173 |
| 564 | 20241113 | 110800 | 3134519700 | 42400 | 42400 | 42450 | 42400 | 307 |
| 565 | 20241113 | 110700 | 3121496350 | 42400 | 42350 | 42400 | 42350 | 157 |
| 566 | 20241113 | 110600 | 3114842750 | 42350 | 42350 | 42400 | 42300 | 392 |
| 567 | 20241113 | 110500 | 3098235950 | 42350 | 42350 | 42350 | 42300 | 180 |
| 568 | 20241113 | 110400 | 3090620250 | 42300 | 42350 | 42400 | 42300 | 238 |
| 569 | 20241113 | 110300 | 3080543350 | 42400 | 42400 | 42450 | 42350 | 121 |
| 570 | 20241113 | 110200 | 3075415200 | 42400 | 42400 | 42450 | 42350 | 150 |
| 571 | 20241113 | 110100 | 3069057400 | 42400 | 42400 | 42450 | 42400 | 320 |
| 572 | 20241113 | 110000 | 3055476650 | 42350 | 42350 | 42400 | 42300 | 294 |
| 573 | 20241113 | 105900 | 3043019400 | 42350 | 42350 | 42400 | 42300 | 149 |
| 574 | 20241113 | 105800 | 3036707950 | 42350 | 42350 | 42400 | 42350 | 110 |
| 575 | 20241113 | 105700 | 3032048500 | 42350 | 42400 | 42450 | 42350 | 128 |
| 576 | 20241113 | 105600 | 3026624100 | 42450 | 42400 | 42450 | 42350 | 395 |
| 577 | 20241113 | 105500 | 3009873800 | 42400 | 42450 | 42450 | 42400 | 112 |
| 578 | 20241113 | 105400 | 3005123950 | 42450 | 42400 | 42450 | 42350 | 142 |
| 579 | 20241113 | 105300 | 2999105050 | 42450 | 42450 | 42450 | 42350 | 289 |
| 580 | 20241113 | 105200 | 2986846650 | 42450 | 42450 | 42500 | 42400 | 172 |
| 581 | 20241113 | 105100 | 2979544950 | 42400 | 42300 | 42400 | 42250 | 556 |
| 582 | 20241113 | 105000 | 2955983600 | 42300 | 42250 | 42350 | 42250 | 290 |
| 583 | 20241113 | 104900 | 2943711300 | 42150 | 42200 | 42250 | 42150 | 507 |
| 584 | 20241113 | 104800 | 2922335100 | 42150 | 42150 | 42300 | 42050 | 279 |
| 585 | 20241113 | 104700 | 2910578100 | 42100 | 42250 | 42250 | 42100 | 157 |
| 586 | 20241113 | 104600 | 2903964900 | 42150 | 42100 | 42300 | 42100 | 169 |
| 587 | 20241113 | 104500 | 2896831600 | 42100 | 42200 | 42250 | 42100 | 513 |
| 588 | 20241113 | 104400 | 2875206300 | 42200 | 42200 | 42350 | 42150 | 144 |
| 589 | 20241113 | 104300 | 2869126950 | 42200 | 42250 | 42300 | 42200 | 194 |
| 590 | 20241113 | 104200 | 2860931700 | 42300 | 42500 | 42500 | 42250 | 247 |
| 591 | 20241113 | 104100 | 2850472600 | 42450 | 42250 | 42450 | 42200 | 1255 |
| 592 | 20241113 | 104000 | 2797387950 | 42250 | 42150 | 42250 | 42100 | 287 |
| 593 | 20241113 | 103900 | 2785287500 | 42200 | 42150 | 42200 | 42100 | 248 |
| 594 | 20241113 | 103800 | 2774844700 | 42100 | 42200 | 42200 | 42100 | 242 |
| 595 | 20241113 | 103700 | 2764651450 | 42200 | 42050 | 42200 | 42050 | 315 |
| 596 | 20241113 | 103600 | 2751398300 | 42000 | 41950 | 42250 | 41950 | 1014 |
| 597 | 20241113 | 103500 | 2708741550 | 42100 | 41950 | 42100 | 41900 | 886 |
| 598 | 20241113 | 103400 | 2671533550 | 41950 | 42050 | 42050 | 41950 | 182 |
| 599 | 20241113 | 103300 | 2663891600 | 41950 | 42200 | 42200 | 41950 | 1225 |
| 600 | 20241113 | 103200 | 2612409700 | 42200 | 42200 | 42250 | 42200 | 262 |
| 601 | 20241113 | 103100 | 2601350200 | 42200 | 42250 | 42250 | 42150 | 169 |
| 602 | 20241113 | 103000 | 2594217500 | 42250 | 42150 | 42250 | 42150 | 156 |
| 603 | 20241113 | 102900 | 2587635100 | 42200 | 42100 | 42200 | 42100 | 490 |
| 604 | 20241113 | 102800 | 2566988450 | 42100 | 42150 | 42150 | 42100 | 1113 |
| 605 | 20241113 | 102700 | 2520106450 | 42150 | 42150 | 42200 | 42150 | 294 |
| 606 | 20241113 | 102600 | 2507707400 | 42200 | 42300 | 42300 | 42100 | 391 |
| 607 | 20241113 | 102500 | 2491223400 | 42300 | 42150 | 42300 | 42050 | 1059 |
| 608 | 20241113 | 102400 | 2446613950 | 42100 | 42150 | 42300 | 41900 | 1180 |
| 609 | 20241113 | 102300 | 2396918850 | 42100 | 42150 | 42250 | 42000 | 1554 |
| 610 | 20241113 | 102200 | 2331565300 | 42150 | 42200 | 42200 | 42100 | 906 |
| 611 | 20241113 | 102100 | 2293379500 | 42200 | 42250 | 42400 | 42200 | 180 |
| 612 | 20241113 | 102000 | 2285768100 | 42250 | 42300 | 42300 | 42150 | 1451 |
| 613 | 20241113 | 101900 | 2224446700 | 42350 | 42400 | 42400 | 42350 | 408 |
| 614 | 20241113 | 101800 | 2207163950 | 42450 | 42400 | 42450 | 42350 | 408 |
| 615 | 20241113 | 101700 | 2189861300 | 42450 | 42450 | 42450 | 42400 | 291 |
| 616 | 20241113 | 101600 | 2177521800 | 42400 | 42500 | 42500 | 42400 | 646 |
| 617 | 20241113 | 101500 | 2150095150 | 42500 | 42400 | 42500 | 42350 | 373 |
| 618 | 20241113 | 101400 | 2134278450 | 42400 | 42500 | 42500 | 42350 | 324 |
| 619 | 20241113 | 101300 | 2120527000 | 42550 | 42450 | 42600 | 42350 | 541 |
| 620 | 20241113 | 101200 | 2097519000 | 42500 | 42550 | 42550 | 42350 | 662 |
| 621 | 20241113 | 101100 | 2069424300 | 42600 | 42500 | 42600 | 42400 | 435 |
| 622 | 20241113 | 101000 | 2050928000 | 42500 | 42400 | 42550 | 42350 | 266 |
| 623 | 20241113 | 100900 | 2039636400 | 42400 | 42350 | 42600 | 42350 | 457 |
| 624 | 20241113 | 100800 | 2020224750 | 42400 | 42400 | 42400 | 42300 | 733 |
| 625 | 20241113 | 100700 | 1989164300 | 42400 | 42400 | 42450 | 42350 | 827 |
| 626 | 20241113 | 100600 | 1954095450 | 42450 | 42450 | 42450 | 42400 | 1061 |
| 627 | 20241113 | 100500 | 1909079700 | 42500 | 42600 | 42650 | 42450 | 1082 |
| 628 | 20241113 | 100400 | 1863073600 | 42550 | 42600 | 42650 | 42550 | 430 |
| 629 | 20241113 | 100300 | 1844767750 | 42600 | 42700 | 42700 | 42550 | 224 |
| 630 | 20241113 | 100200 | 1835223100 | 42650 | 42600 | 42650 | 42550 | 353 |
| 631 | 20241113 | 100100 | 1820180650 | 42600 | 42700 | 42700 | 42550 | 749 |
| 632 | 20241113 | 100000 | 1788263900 | 42700 | 42700 | 42800 | 42650 | 200 |
| 633 | 20241113 | 095900 | 1779722250 | 42650 | 42900 | 42900 | 42650 | 191 |
| 634 | 20241113 | 095800 | 1771562750 | 42900 | 42750 | 42900 | 42650 | 740 |
| 635 | 20241113 | 095700 | 1739961500 | 42800 | 42800 | 42950 | 42800 | 166 |
| 636 | 20241113 | 095600 | 1732852800 | 42800 | 42750 | 42850 | 42700 | 339 |
| 637 | 20241113 | 095500 | 1718361600 | 42850 | 42750 | 42900 | 42700 | 439 |
| 638 | 20241113 | 095400 | 1699586550 | 42800 | 42850 | 42900 | 42800 | 213 |
| 639 | 20241113 | 095300 | 1690465000 | 42900 | 42850 | 42950 | 42800 | 392 |
| 640 | 20241113 | 095200 | 1673662350 | 42900 | 43000 | 43050 | 42850 | 931 |
| 641 | 20241113 | 095100 | 1633651900 | 43050 | 43150 | 43300 | 43050 | 403 |
| 642 | 20241113 | 095000 | 1616286500 | 43100 | 43200 | 43300 | 43100 | 470 |
| 643 | 20241113 | 094900 | 1595971450 | 43250 | 43300 | 43300 | 43200 | 26 |
| 644 | 20241113 | 094800 | 1594846700 | 43300 | 43400 | 43400 | 43200 | 132 |
| 645 | 20241113 | 094700 | 1589137700 | 43300 | 43300 | 43300 | 43200 | 238 |
| 646 | 20241113 | 094600 | 1578852300 | 43300 | 43200 | 43400 | 43200 | 711 |
| 647 | 20241113 | 094500 | 1548069250 | 43250 | 43300 | 43350 | 43250 | 497 |
| 648 | 20241113 | 094400 | 1526534450 | 43350 | 43400 | 43400 | 43300 | 137 |
| 649 | 20241113 | 094300 | 1520601150 | 43300 | 43400 | 43400 | 43200 | 703 |
| 650 | 20241113 | 094200 | 1490159200 | 43450 | 43200 | 43450 | 43200 | 1308 |
| 651 | 20241113 | 094100 | 1433502250 | 43200 | 43250 | 43250 | 43100 | 126 |
| 652 | 20241113 | 094000 | 1428065600 | 43100 | 43100 | 43250 | 43100 | 68 |
| 653 | 20241113 | 093900 | 1425132350 | 43100 | 43150 | 43250 | 43050 | 340 |
| 654 | 20241113 | 093800 | 1410479500 | 43200 | 43200 | 43200 | 43150 | 369 |
| 655 | 20241113 | 093700 | 1394538900 | 43200 | 43250 | 43250 | 43200 | 332 |
| 656 | 20241113 | 093600 | 1380180050 | 43250 | 43200 | 43250 | 43200 | 935 |
| 657 | 20241113 | 093500 | 1339765300 | 43200 | 43150 | 43250 | 43150 | 332 |
| 658 | 20241113 | 093400 | 1325421600 | 43050 | 43150 | 43150 | 43050 | 92 |
| 659 | 20241113 | 093300 | 1321453300 | 43150 | 42950 | 43250 | 42950 | 45 |
| 660 | 20241113 | 093200 | 1319512450 | 43100 | 43150 | 43250 | 43100 | 316 |
| 661 | 20241113 | 093100 | 1305890100 | 43150 | 42800 | 43150 | 42800 | 998 |
| 662 | 20241113 | 093000 | 1262891800 | 42800 | 42850 | 42900 | 42800 | 790 |
| 663 | 20241113 | 092900 | 1229070550 | 42800 | 42850 | 42900 | 42800 | 631 |
| 664 | 20241113 | 092800 | 1202037200 | 42900 | 42900 | 42950 | 42900 | 131 |
| 665 | 20241113 | 092700 | 1196412050 | 42900 | 42950 | 42950 | 42900 | 453 |
| 666 | 20241113 | 092600 | 1176976200 | 43000 | 43100 | 43150 | 42950 | 424 |
| 667 | 20241113 | 092500 | 1158741250 | 43000 | 43100 | 43100 | 43000 | 977 |
| 668 | 20241113 | 092400 | 1116726250 | 43050 | 43100 | 43100 | 43050 | 561 |
| 669 | 20241113 | 092300 | 1092575150 | 43050 | 43100 | 43150 | 43050 | 259 |
| 670 | 20241113 | 092200 | 1081416800 | 43100 | 43100 | 43150 | 43100 | 393 |
| 671 | 20241113 | 092100 | 1064459200 | 43100 | 43100 | 43100 | 43000 | 1464 |
| 672 | 20241113 | 092000 | 1001463050 | 43050 | 43000 | 43100 | 43000 | 583 |
| 673 | 20241113 | 091900 | 976368200 | 43000 | 42950 | 43000 | 42950 | 111 |
| 674 | 20241113 | 091800 | 971596250 | 43000 | 42950 | 43000 | 42950 | 303 |
| 675 | 20241113 | 091700 | 958572800 | 43000 | 43100 | 43100 | 42950 | 507 |
| 676 | 20241113 | 091600 | 936773350 | 43100 | 42900 | 43100 | 42900 | 314 |
| 677 | 20241113 | 091500 | 923273100 | 42900 | 42950 | 43000 | 42900 | 264 |
| 678 | 20241113 | 091400 | 911941350 | 42950 | 43000 | 43000 | 42950 | 49 |
| 679 | 20241113 | 091300 | 909836600 | 43000 | 43000 | 43100 | 43000 | 1115 |
| 680 | 20241113 | 091200 | 861884600 | 42800 | 43000 | 43100 | 42750 | 1603 |
| 681 | 20241113 | 091100 | 793041200 | 43050 | 43050 | 43100 | 43050 | 318 |
| 682 | 20241113 | 091000 | 779347650 | 43050 | 43200 | 43300 | 43050 | 3421 |
| 683 | 20241113 | 090900 | 631641150 | 43250 | 43350 | 43350 | 43200 | 1392 |
| 684 | 20241113 | 090800 | 571365400 | 43300 | 43300 | 43600 | 43250 | 600 |
| 685 | 20241113 | 090700 | 545371950 | 43300 | 43600 | 43650 | 43300 | 2695 |
| 686 | 20241113 | 090600 | 428115550 | 43550 | 43500 | 43550 | 43400 | 1522 |
| 687 | 20241113 | 090500 | 361955450 | 43400 | 43400 | 43550 | 43300 | 787 |
| 688 | 20241113 | 090400 | 327777600 | 43400 | 43450 | 43450 | 43250 | 2217 |
| 689 | 20241113 | 090300 | 231788500 | 43450 | 43050 | 43450 | 43050 | 1801 |
| 690 | 20241113 | 090200 | 153857350 | 43050 | 42950 | 43250 | 42950 | 167 |
| 691 | 20241113 | 090100 | 146653900 | 42950 | 43100 | 43100 | 42900 | 512 |
| 692 | 20241113 | 090000 | 124607900 | 43100 | 42600 | 43100 | 42600 | 2890 |