37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 203500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 3 | 20241113 | 203400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20241113 | 203300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20241113 | 203200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20241113 | 203100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20241113 | 203000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20241113 | 202900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20241113 | 202800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20241113 | 202700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20241113 | 202600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20241113 | 202500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20241113 | 202400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20241113 | 202300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20241113 | 202200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20241113 | 202100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20241113 | 202000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20241113 | 201900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20241113 | 201800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20241113 | 201700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20241113 | 201600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20241113 | 201500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20241113 | 201400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20241113 | 201300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20241113 | 201200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20241113 | 201100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20241113 | 201000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20241113 | 200900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20241113 | 200800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20241113 | 200700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20241113 | 200600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20241113 | 200500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 33 | 20241113 | 200400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20241113 | 200300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20241113 | 200200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20241113 | 200100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20241113 | 200000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20241113 | 195900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20241113 | 195800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20241113 | 195700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20241113 | 195600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20241113 | 195500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20241113 | 195400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20241113 | 195300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20241113 | 195200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20241113 | 195100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20241113 | 195000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20241113 | 194900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20241113 | 194800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20241113 | 194700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20241113 | 194600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20241113 | 194500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20241113 | 194400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20241113 | 194300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20241113 | 194200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20241113 | 194100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20241113 | 194000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20241113 | 193900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20241113 | 193800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20241113 | 193700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20241113 | 193600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20241113 | 193500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 63 | 20241113 | 193400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20241113 | 193300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20241113 | 193200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20241113 | 193100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20241113 | 193000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20241113 | 192900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20241113 | 192800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20241113 | 192700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20241113 | 192600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20241113 | 192500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20241113 | 192400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20241113 | 192300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20241113 | 192200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20241113 | 192100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20241113 | 192000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20241113 | 191900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20241113 | 191800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20241113 | 191700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20241113 | 191600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20241113 | 191500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20241113 | 191400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20241113 | 191300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20241113 | 191200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20241113 | 191100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20241113 | 191000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20241113 | 190900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20241113 | 190800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20241113 | 190700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20241113 | 190600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20241113 | 190500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 93 | 20241113 | 190400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20241113 | 190300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20241113 | 190200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20241113 | 190100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20241113 | 190000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20241113 | 185900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20241113 | 185800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20241113 | 185700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20241113 | 185600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20241113 | 185500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20241113 | 185400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20241113 | 185300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20241113 | 185200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20241113 | 185100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20241113 | 185000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20241113 | 184900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20241113 | 184800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20241113 | 184700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20241113 | 184600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20241113 | 184500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20241113 | 184400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20241113 | 184300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20241113 | 184200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20241113 | 184100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20241113 | 184000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20241113 | 183900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20241113 | 183800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20241113 | 183700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20241113 | 183600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20241113 | 183500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 123 | 20241113 | 183400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20241113 | 183300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20241113 | 183200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20241113 | 183100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20241113 | 183000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20241113 | 182900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20241113 | 182800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20241113 | 182700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20241113 | 182600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20241113 | 182500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20241113 | 182400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20241113 | 182300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20241113 | 182200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20241113 | 182100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20241113 | 182000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20241113 | 181900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20241113 | 181800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20241113 | 181700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20241113 | 181600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20241113 | 181500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20241113 | 181400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20241113 | 181300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20241113 | 181200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20241113 | 181100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20241113 | 181000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20241113 | 180900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20241113 | 180800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20241113 | 180700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20241113 | 180600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20241113 | 180500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 153 | 20241113 | 180400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20241113 | 180300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20241113 | 180200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20241113 | 180100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20241113 | 180000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20241113 | 175900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20241113 | 175800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20241113 | 175700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20241113 | 175600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20241113 | 175500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20241113 | 175400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20241113 | 175300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20241113 | 175200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20241113 | 175100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20241113 | 175000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20241113 | 174900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20241113 | 174800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20241113 | 174700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20241113 | 174600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20241113 | 174500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20241113 | 174400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20241113 | 174300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20241113 | 174200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20241113 | 174100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20241113 | 174000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20241113 | 173900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20241113 | 173800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20241113 | 173700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20241113 | 173600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20241113 | 173500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 183 | 20241113 | 173400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20241113 | 173300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20241113 | 173200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20241113 | 173100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20241113 | 173000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20241113 | 172900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20241113 | 172800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20241113 | 172700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20241113 | 172600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20241113 | 172500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20241113 | 172400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20241113 | 172300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20241113 | 172200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20241113 | 172100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20241113 | 172000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20241113 | 171900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20241113 | 171800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20241113 | 171700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20241113 | 171600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20241113 | 171500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20241113 | 171400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20241113 | 171300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20241113 | 171200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20241113 | 171100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20241113 | 171000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20241113 | 170900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20241113 | 170800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20241113 | 170700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20241113 | 170600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20241113 | 170500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 213 | 20241113 | 170400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20241113 | 170300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20241113 | 170200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20241113 | 170100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20241113 | 170000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20241113 | 165900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20241113 | 165800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20241113 | 165700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20241113 | 165600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20241113 | 165500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20241113 | 165400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20241113 | 165300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20241113 | 165200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20241113 | 165100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20241113 | 165000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20241113 | 164900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20241113 | 164800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20241113 | 164700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20241113 | 164600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20241113 | 164500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20241113 | 164400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20241113 | 164300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20241113 | 164200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20241113 | 164100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20241113 | 164000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20241113 | 163900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20241113 | 163800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20241113 | 163700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20241113 | 163600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20241113 | 163500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 243 | 20241113 | 163400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20241113 | 163300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20241113 | 163200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20241113 | 163100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20241113 | 163000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20241113 | 162900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20241113 | 162800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20241113 | 162700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20241113 | 162600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20241113 | 162500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20241113 | 162400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20241113 | 162300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20241113 | 162200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20241113 | 162100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20241113 | 162000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20241113 | 161900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20241113 | 161800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20241113 | 161700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20241113 | 161600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20241113 | 161500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20241113 | 161400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20241113 | 161300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20241113 | 161200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20241113 | 161100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20241113 | 161000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20241113 | 160900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20241113 | 160800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20241113 | 160700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20241113 | 160600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20241113 | 160500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 273 | 20241113 | 160400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20241113 | 160300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20241113 | 160200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20241113 | 160100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20241113 | 160000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20241113 | 155900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20241113 | 155800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20241113 | 155700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20241113 | 155600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20241113 | 155500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20241113 | 155400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20241113 | 155300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20241113 | 155200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20241113 | 155100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20241113 | 155000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20241113 | 154900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20241113 | 154800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20241113 | 154700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20241113 | 154600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20241113 | 154500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 293 | 20241113 | 154400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20241113 | 154300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 295 | 20241113 | 154200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 296 | 20241113 | 154100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20241113 | 154000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20241113 | 153900 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 299 | 20241113 | 153800 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20241113 | 153700 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20241113 | 153600 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20241113 | 153500 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 303 | 20241113 | 153400 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 304 | 20241113 | 153300 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20241113 | 153200 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 306 | 20241113 | 153100 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 307 | 20241113 | 153000 | 3756721650 | 22950 | 22950 | 22950 | 22950 | 3832 |
| 308 | 20241113 | 152900 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20241113 | 152800 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20241113 | 152700 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20241113 | 152600 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 312 | 20241113 | 152500 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 313 | 20241113 | 152400 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 314 | 20241113 | 152300 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 315 | 20241113 | 152200 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 316 | 20241113 | 152100 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 317 | 20241113 | 152000 | 3668777250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 318 | 20241113 | 151900 | 3668777250 | 22950 | 23000 | 23050 | 22950 | 583 |
| 319 | 20241113 | 151800 | 3655366650 | 23000 | 22950 | 23000 | 22950 | 269 |
| 320 | 20241113 | 151700 | 3649190200 | 23000 | 23000 | 23050 | 22950 | 808 |
| 321 | 20241113 | 151600 | 3630606700 | 23050 | 23000 | 23050 | 23000 | 284 |
| 322 | 20241113 | 151500 | 3624074050 | 23000 | 22950 | 23050 | 22950 | 470 |
| 323 | 20241113 | 151400 | 3613268300 | 22950 | 23000 | 23050 | 22950 | 416 |
| 324 | 20241113 | 151300 | 3603706400 | 22950 | 23000 | 23050 | 22950 | 836 |
| 325 | 20241113 | 151200 | 3584489000 | 23000 | 23000 | 23050 | 23000 | 349 |
| 326 | 20241113 | 151100 | 3576459950 | 23000 | 23000 | 23050 | 22950 | 281 |
| 327 | 20241113 | 151000 | 3569996350 | 23000 | 23050 | 23050 | 22950 | 909 |
| 328 | 20241113 | 150900 | 3549091900 | 22950 | 23000 | 23050 | 22950 | 492 |
| 329 | 20241113 | 150800 | 3537784550 | 23000 | 22950 | 23050 | 22950 | 659 |
| 330 | 20241113 | 150700 | 3522651350 | 23050 | 23000 | 23100 | 22950 | 461 |
| 331 | 20241113 | 150600 | 3512049750 | 23000 | 23000 | 23100 | 22950 | 479 |
| 332 | 20241113 | 150500 | 3501023300 | 22950 | 23050 | 23050 | 22950 | 351 |
| 333 | 20241113 | 150400 | 3492950350 | 23000 | 23100 | 23100 | 23000 | 343 |
| 334 | 20241113 | 150300 | 3485045900 | 23000 | 23050 | 23100 | 23000 | 806 |
| 335 | 20241113 | 150200 | 3466469700 | 23000 | 23050 | 23100 | 23000 | 737 |
| 336 | 20241113 | 150100 | 3449495800 | 23000 | 22950 | 23050 | 22950 | 771 |
| 337 | 20241113 | 150000 | 3431762600 | 22950 | 23000 | 23050 | 22950 | 1058 |
| 338 | 20241113 | 145900 | 3407428750 | 23000 | 22950 | 23050 | 22950 | 1639 |
| 339 | 20241113 | 145800 | 3369746150 | 22950 | 23000 | 23050 | 22950 | 537 |
| 340 | 20241113 | 145700 | 3357399250 | 23050 | 23050 | 23050 | 23000 | 597 |
| 341 | 20241113 | 145600 | 3343667050 | 23000 | 23000 | 23050 | 23000 | 344 |
| 342 | 20241113 | 145500 | 3335751700 | 23000 | 23050 | 23050 | 23000 | 280 |
| 343 | 20241113 | 145400 | 3329311500 | 23000 | 23050 | 23050 | 23000 | 472 |
| 344 | 20241113 | 145300 | 3318453200 | 23050 | 23050 | 23100 | 23000 | 366 |
| 345 | 20241113 | 145200 | 3310017100 | 23000 | 23000 | 23050 | 22950 | 849 |
| 346 | 20241113 | 145100 | 3290489300 | 23000 | 23100 | 23100 | 23000 | 369 |
| 347 | 20241113 | 145000 | 3281989100 | 23050 | 23050 | 23100 | 23050 | 569 |
| 348 | 20241113 | 144900 | 3268871850 | 23000 | 23000 | 23050 | 23000 | 690 |
| 349 | 20241113 | 144800 | 3252999950 | 23050 | 23000 | 23050 | 22950 | 422 |
| 350 | 20241113 | 144700 | 3243289900 | 23050 | 23000 | 23050 | 23000 | 461 |
| 351 | 20241113 | 144600 | 3232682100 | 23000 | 23000 | 23050 | 23000 | 493 |
| 352 | 20241113 | 144500 | 3221338100 | 23000 | 23050 | 23100 | 23000 | 371 |
| 353 | 20241113 | 144400 | 3212793050 | 23100 | 23000 | 23100 | 23000 | 1352 |
| 354 | 20241113 | 144300 | 3181655200 | 23050 | 23000 | 23050 | 23000 | 491 |
| 355 | 20241113 | 144200 | 3170360850 | 23000 | 23000 | 23050 | 23000 | 554 |
| 356 | 20241113 | 144100 | 3157617350 | 23000 | 23050 | 23050 | 23000 | 407 |
| 357 | 20241113 | 144000 | 3148252900 | 23000 | 23000 | 23050 | 22950 | 440 |
| 358 | 20241113 | 143900 | 3138133550 | 23050 | 23000 | 23050 | 23000 | 700 |
| 359 | 20241113 | 143800 | 3122033200 | 23050 | 23000 | 23050 | 23000 | 449 |
| 360 | 20241113 | 143700 | 3111704550 | 23000 | 23000 | 23050 | 23000 | 376 |
| 361 | 20241113 | 143600 | 3103056400 | 23050 | 23000 | 23050 | 23000 | 1833 |
| 362 | 20241113 | 143500 | 3060895400 | 23000 | 23050 | 23050 | 23000 | 496 |
| 363 | 20241113 | 143400 | 3049481550 | 23000 | 23000 | 23050 | 23000 | 299 |
| 364 | 20241113 | 143300 | 3042602900 | 23000 | 23050 | 23050 | 23000 | 463 |
| 365 | 20241113 | 143200 | 3031951650 | 23000 | 23000 | 23050 | 23000 | 474 |
| 366 | 20241113 | 143100 | 3021044000 | 23000 | 23050 | 23100 | 23000 | 393 |
| 367 | 20241113 | 143000 | 3011990450 | 23050 | 23050 | 23150 | 23000 | 542 |
| 368 | 20241113 | 142900 | 2999495000 | 23100 | 23100 | 23150 | 23050 | 183 |
| 369 | 20241113 | 142800 | 2995267250 | 23100 | 23150 | 23150 | 23050 | 756 |
| 370 | 20241113 | 142700 | 2977806200 | 23100 | 23150 | 23150 | 23100 | 1017 |
| 371 | 20241113 | 142600 | 2954281100 | 23100 | 23050 | 23150 | 23050 | 1389 |
| 372 | 20241113 | 142500 | 2922201600 | 23100 | 23100 | 23150 | 23050 | 1009 |
| 373 | 20241113 | 142400 | 2898901300 | 23100 | 23100 | 23150 | 23100 | 660 |
| 374 | 20241113 | 142300 | 2883654600 | 23100 | 23100 | 23150 | 23100 | 190 |
| 375 | 20241113 | 142200 | 2879265000 | 23100 | 23150 | 23150 | 23100 | 391 |
| 376 | 20241113 | 142100 | 2870228300 | 23150 | 23100 | 23200 | 23100 | 272 |
| 377 | 20241113 | 142000 | 2863935850 | 23100 | 23150 | 23150 | 23100 | 716 |
| 378 | 20241113 | 141900 | 2847366300 | 23150 | 23200 | 23200 | 23150 | 558 |
| 379 | 20241113 | 141800 | 2834446550 | 23150 | 23150 | 23200 | 23150 | 165 |
| 380 | 20241113 | 141700 | 2830626600 | 23150 | 23150 | 23200 | 23150 | 430 |
| 381 | 20241113 | 141600 | 2820670250 | 23150 | 23150 | 23250 | 23150 | 664 |
| 382 | 20241113 | 141500 | 2805273100 | 23150 | 23200 | 23250 | 23150 | 1008 |
| 383 | 20241113 | 141400 | 2781892100 | 23200 | 23150 | 23250 | 23150 | 321 |
| 384 | 20241113 | 141300 | 2774450300 | 23200 | 23200 | 23200 | 23150 | 577 |
| 385 | 20241113 | 141200 | 2761076700 | 23200 | 23200 | 23200 | 23150 | 706 |
| 386 | 20241113 | 141100 | 2744703800 | 23200 | 23200 | 23250 | 23150 | 851 |
| 387 | 20241113 | 141000 | 2724962500 | 23250 | 23150 | 23250 | 23150 | 859 |
| 388 | 20241113 | 140900 | 2705045100 | 23200 | 23200 | 23250 | 23150 | 216 |
| 389 | 20241113 | 140800 | 2700036300 | 23200 | 23150 | 23250 | 23150 | 833 |
| 390 | 20241113 | 140700 | 2680725200 | 23150 | 23150 | 23200 | 23100 | 306 |
| 391 | 20241113 | 140600 | 2673643000 | 23100 | 23100 | 23200 | 23100 | 489 |
| 392 | 20241113 | 140500 | 2662333150 | 23150 | 23100 | 23150 | 23100 | 405 |
| 393 | 20241113 | 140400 | 2652971400 | 23050 | 23100 | 23150 | 23050 | 184 |
| 394 | 20241113 | 140300 | 2648724200 | 23100 | 23100 | 23150 | 23050 | 414 |
| 395 | 20241113 | 140200 | 2639168250 | 23150 | 23150 | 23150 | 23050 | 385 |
| 396 | 20241113 | 140100 | 2630273700 | 23200 | 23050 | 23200 | 23050 | 170 |
| 397 | 20241113 | 140000 | 2626346700 | 23050 | 23150 | 23150 | 23050 | 466 |
| 398 | 20241113 | 135900 | 2615573400 | 23200 | 23150 | 23200 | 23150 | 226 |
| 399 | 20241113 | 135800 | 2610339900 | 23150 | 23100 | 23200 | 23100 | 272 |
| 400 | 20241113 | 135700 | 2604042550 | 23100 | 23150 | 23150 | 23100 | 476 |
| 401 | 20241113 | 135600 | 2593037050 | 23200 | 23100 | 23250 | 23100 | 656 |
| 402 | 20241113 | 135500 | 2577856800 | 23150 | 23150 | 23150 | 23100 | 409 |
| 403 | 20241113 | 135400 | 2568401200 | 23100 | 23150 | 23200 | 23100 | 256 |
| 404 | 20241113 | 135300 | 2562481900 | 23150 | 23150 | 23200 | 23100 | 248 |
| 405 | 20241113 | 135200 | 2556741950 | 23150 | 23200 | 23200 | 23150 | 365 |
| 406 | 20241113 | 135100 | 2548291050 | 23250 | 23200 | 23250 | 23100 | 346 |
| 407 | 20241113 | 135000 | 2540282650 | 23150 | 23150 | 23200 | 23150 | 161 |
| 408 | 20241113 | 134900 | 2536554300 | 23100 | 23200 | 23250 | 23100 | 345 |
| 409 | 20241113 | 134800 | 2528562950 | 23200 | 23300 | 23300 | 23100 | 593 |
| 410 | 20241113 | 134700 | 2514803950 | 23250 | 23200 | 23300 | 23200 | 366 |
| 411 | 20241113 | 134600 | 2506307400 | 23150 | 23150 | 23200 | 23100 | 390 |
| 412 | 20241113 | 134500 | 2497280650 | 23200 | 23150 | 23200 | 23150 | 237 |
| 413 | 20241113 | 134400 | 2491793300 | 23150 | 23300 | 23300 | 23150 | 328 |
| 414 | 20241113 | 134300 | 2484197000 | 23300 | 23200 | 23300 | 23150 | 247 |
| 415 | 20241113 | 134200 | 2478471250 | 23250 | 23150 | 23250 | 23150 | 311 |
| 416 | 20241113 | 134100 | 2471255550 | 23150 | 23250 | 23250 | 23150 | 334 |
| 417 | 20241113 | 134000 | 2463516150 | 23200 | 23200 | 23250 | 23150 | 691 |
| 418 | 20241113 | 133900 | 2447485450 | 23250 | 23200 | 23250 | 23200 | 253 |
| 419 | 20241113 | 133800 | 2441614300 | 23200 | 23250 | 23300 | 23200 | 271 |
| 420 | 20241113 | 133700 | 2435318600 | 23300 | 23300 | 23300 | 23200 | 372 |
| 421 | 20241113 | 133600 | 2426668600 | 23250 | 23300 | 23300 | 23200 | 274 |
| 422 | 20241113 | 133500 | 2420299500 | 23250 | 23200 | 23250 | 23200 | 262 |
| 423 | 20241113 | 133400 | 2414215700 | 23250 | 23250 | 23300 | 23250 | 291 |
| 424 | 20241113 | 133300 | 2407449650 | 23250 | 23450 | 23450 | 23250 | 2166 |
| 425 | 20241113 | 133200 | 2356810700 | 23450 | 23350 | 23450 | 23350 | 507 |
| 426 | 20241113 | 133100 | 2344940100 | 23350 | 23300 | 23400 | 23300 | 538 |
| 427 | 20241113 | 133000 | 2332389700 | 23350 | 23250 | 23350 | 23200 | 564 |
| 428 | 20241113 | 132900 | 2319260200 | 23200 | 23200 | 23250 | 23200 | 174 |
| 429 | 20241113 | 132800 | 2315221050 | 23200 | 23250 | 23300 | 23200 | 681 |
| 430 | 20241113 | 132700 | 2299395250 | 23200 | 23250 | 23250 | 23200 | 309 |
| 431 | 20241113 | 132600 | 2292225150 | 23250 | 23200 | 23250 | 23150 | 279 |
| 432 | 20241113 | 132500 | 2285757500 | 23200 | 23100 | 23250 | 23100 | 555 |
| 433 | 20241113 | 132400 | 2272891500 | 23150 | 23150 | 23250 | 23050 | 1066 |
| 434 | 20241113 | 132300 | 2248203450 | 23100 | 23150 | 23250 | 23000 | 3558 |
| 435 | 20241113 | 132200 | 2166181600 | 23200 | 23250 | 23250 | 23200 | 315 |
| 436 | 20241113 | 132100 | 2158873250 | 23200 | 23150 | 23250 | 23150 | 458 |
| 437 | 20241113 | 132000 | 2148252250 | 23150 | 23200 | 23200 | 23150 | 459 |
| 438 | 20241113 | 131900 | 2137624700 | 23150 | 23100 | 23200 | 23100 | 167 |
| 439 | 20241113 | 131800 | 2133761700 | 23200 | 23100 | 23200 | 23050 | 802 |
| 440 | 20241113 | 131700 | 2115230750 | 23100 | 23150 | 23150 | 23050 | 1087 |
| 441 | 20241113 | 131600 | 2090119650 | 23200 | 23150 | 23200 | 23150 | 390 |
| 442 | 20241113 | 131500 | 2081089550 | 23150 | 23150 | 23250 | 23150 | 266 |
| 443 | 20241113 | 131400 | 2074925650 | 23150 | 23150 | 23200 | 23100 | 654 |
| 444 | 20241113 | 131300 | 2059786250 | 23200 | 23150 | 23200 | 23150 | 235 |
| 445 | 20241113 | 131200 | 2054343600 | 23150 | 23200 | 23200 | 23150 | 343 |
| 446 | 20241113 | 131100 | 2046402000 | 23200 | 23250 | 23250 | 23150 | 493 |
| 447 | 20241113 | 131000 | 2034964700 | 23200 | 23250 | 23250 | 23150 | 365 |
| 448 | 20241113 | 130900 | 2026488300 | 23150 | 23150 | 23250 | 23150 | 542 |
| 449 | 20241113 | 130800 | 2013921200 | 23200 | 23300 | 23300 | 23200 | 135 |
| 450 | 20241113 | 130700 | 2010787800 | 23200 | 23200 | 23250 | 23200 | 340 |
| 451 | 20241113 | 130600 | 2002899500 | 23200 | 23200 | 23250 | 23200 | 552 |
| 452 | 20241113 | 130500 | 1990080650 | 23250 | 23250 | 23300 | 23150 | 313 |
| 453 | 20241113 | 130400 | 1982812950 | 23250 | 23250 | 23300 | 23250 | 339 |
| 454 | 20241113 | 130300 | 1974930550 | 23250 | 23200 | 23300 | 23200 | 173 |
| 455 | 20241113 | 130200 | 1970909000 | 23200 | 23250 | 23250 | 23200 | 381 |
| 456 | 20241113 | 130100 | 1962067200 | 23200 | 23200 | 23250 | 23150 | 539 |
| 457 | 20241113 | 130000 | 1949558700 | 23200 | 23200 | 23300 | 23150 | 338 |
| 458 | 20241113 | 125900 | 1941721950 | 23200 | 23200 | 23250 | 23150 | 3606 |
| 459 | 20241113 | 125800 | 1858175100 | 23200 | 23200 | 23350 | 23200 | 2320 |
| 460 | 20241113 | 125700 | 1804151400 | 23200 | 23250 | 23250 | 23200 | 591 |
| 461 | 20241113 | 125600 | 1790438550 | 23200 | 23250 | 23300 | 23200 | 544 |
| 462 | 20241113 | 125500 | 1777811300 | 23300 | 23250 | 23300 | 23200 | 320 |
| 463 | 20241113 | 125400 | 1770369400 | 23250 | 23250 | 23300 | 23250 | 468 |
| 464 | 20241113 | 125300 | 1759488000 | 23300 | 23250 | 23300 | 23250 | 550 |
| 465 | 20241113 | 125200 | 1746698000 | 23250 | 23300 | 23350 | 23250 | 314 |
| 466 | 20241113 | 125100 | 1739392000 | 23300 | 23250 | 23350 | 23250 | 281 |
| 467 | 20241113 | 125000 | 1732847050 | 23300 | 23300 | 23350 | 23250 | 513 |
| 468 | 20241113 | 124900 | 1720917450 | 23300 | 23250 | 23300 | 23250 | 238 |
| 469 | 20241113 | 124800 | 1715378450 | 23250 | 23250 | 23350 | 23250 | 454 |
| 470 | 20241113 | 124700 | 1704817000 | 23250 | 23300 | 23350 | 23250 | 516 |
| 471 | 20241113 | 124600 | 1692796750 | 23350 | 23300 | 23350 | 23300 | 284 |
| 472 | 20241113 | 124500 | 1686177350 | 23350 | 23450 | 23450 | 23300 | 3463 |
| 473 | 20241113 | 124400 | 1605214500 | 23450 | 23400 | 23500 | 23400 | 327 |
| 474 | 20241113 | 124300 | 1597554250 | 23450 | 23450 | 23500 | 23400 | 295 |
| 475 | 20241113 | 124200 | 1590636950 | 23500 | 23450 | 23500 | 23400 | 170 |
| 476 | 20241113 | 124100 | 1586652950 | 23500 | 23500 | 23550 | 23500 | 1411 |
| 477 | 20241113 | 124000 | 1553493600 | 23550 | 23500 | 23550 | 23500 | 32 |
| 478 | 20241113 | 123900 | 1552741450 | 23550 | 23500 | 23550 | 23500 | 223 |
| 479 | 20241113 | 123800 | 1547497450 | 23500 | 23550 | 23550 | 23500 | 233 |
| 480 | 20241113 | 123700 | 1542021550 | 23550 | 23500 | 23550 | 23500 | 1048 |
| 481 | 20241113 | 123600 | 1517344700 | 23550 | 23450 | 23550 | 23450 | 591 |
| 482 | 20241113 | 123500 | 1503457000 | 23450 | 23450 | 23500 | 23450 | 52 |
| 483 | 20241113 | 123400 | 1502236200 | 23450 | 23450 | 23450 | 23400 | 135 |
| 484 | 20241113 | 123300 | 1499075700 | 23500 | 23500 | 23500 | 23400 | 82 |
| 485 | 20241113 | 123200 | 1497153450 | 23450 | 23500 | 23500 | 23400 | 194 |
| 486 | 20241113 | 123100 | 1492609300 | 23450 | 23500 | 23500 | 23400 | 63 |
| 487 | 20241113 | 123000 | 1491133100 | 23500 | 23450 | 23500 | 23400 | 522 |
| 488 | 20241113 | 122900 | 1478892050 | 23450 | 23500 | 23500 | 23450 | 131 |
| 489 | 20241113 | 122800 | 1475819550 | 23450 | 23500 | 23500 | 23450 | 71 |
| 490 | 20241113 | 122700 | 1474152800 | 23450 | 23500 | 23500 | 23450 | 116 |
| 491 | 20241113 | 122600 | 1471432200 | 23450 | 23500 | 23500 | 23450 | 211 |
| 492 | 20241113 | 122500 | 1466475500 | 23500 | 23500 | 23500 | 23450 | 165 |
| 493 | 20241113 | 122400 | 1462605700 | 23450 | 23450 | 23500 | 23450 | 36 |
| 494 | 20241113 | 122300 | 1461761150 | 23450 | 23500 | 23500 | 23450 | 160 |
| 495 | 20241113 | 122200 | 1458007600 | 23450 | 23450 | 23500 | 23400 | 70 |
| 496 | 20241113 | 122100 | 1456368000 | 23450 | 23500 | 23500 | 23450 | 591 |
| 497 | 20241113 | 122000 | 1442486950 | 23500 | 23500 | 23550 | 23500 | 36 |
| 498 | 20241113 | 121900 | 1441640050 | 23500 | 23500 | 23550 | 23500 | 170 |
| 499 | 20241113 | 121800 | 1437643650 | 23500 | 23550 | 23550 | 23500 | 60 |
| 500 | 20241113 | 121700 | 1436233200 | 23550 | 23500 | 23550 | 23450 | 345 |
| 501 | 20241113 | 121600 | 1428125850 | 23450 | 23450 | 23500 | 23450 | 158 |
| 502 | 20241113 | 121500 | 1424419700 | 23450 | 23450 | 23500 | 23450 | 81 |
| 503 | 20241113 | 121400 | 1422519550 | 23450 | 23500 | 23500 | 23450 | 646 |
| 504 | 20241113 | 121300 | 1407369100 | 23500 | 23500 | 23500 | 23450 | 135 |
| 505 | 20241113 | 121200 | 1404202900 | 23450 | 23500 | 23500 | 23450 | 187 |
| 506 | 20241113 | 121100 | 1399815750 | 23450 | 23450 | 23500 | 23450 | 256 |
| 507 | 20241113 | 121000 | 1393812100 | 23500 | 23500 | 23500 | 23450 | 195 |
| 508 | 20241113 | 120900 | 1389237500 | 23500 | 23500 | 23500 | 23450 | 99 |
| 509 | 20241113 | 120800 | 1386912100 | 23450 | 23450 | 23500 | 23450 | 50 |
| 510 | 20241113 | 120700 | 1385739000 | 23450 | 23500 | 23500 | 23450 | 598 |
| 511 | 20241113 | 120600 | 1371692800 | 23450 | 23450 | 23500 | 23450 | 56 |
| 512 | 20241113 | 120500 | 1370379200 | 23500 | 23500 | 23500 | 23450 | 137 |
| 513 | 20241113 | 120400 | 1367165200 | 23550 | 23450 | 23550 | 23450 | 91 |
| 514 | 20241113 | 120300 | 1365030100 | 23550 | 23500 | 23550 | 23450 | 857 |
| 515 | 20241113 | 120200 | 1344895700 | 23500 | 23450 | 23500 | 23450 | 708 |
| 516 | 20241113 | 120100 | 1328259700 | 23500 | 23450 | 23500 | 23400 | 207 |
| 517 | 20241113 | 120000 | 1323404750 | 23450 | 23450 | 23450 | 23400 | 112 |
| 518 | 20241113 | 115900 | 1320780000 | 23450 | 23400 | 23500 | 23400 | 128 |
| 519 | 20241113 | 115800 | 1317783750 | 23450 | 23450 | 23500 | 23400 | 149 |
| 520 | 20241113 | 115700 | 1314290350 | 23450 | 23450 | 23500 | 23400 | 77 |
| 521 | 20241113 | 115600 | 1312487400 | 23450 | 23400 | 23500 | 23400 | 612 |
| 522 | 20241113 | 115500 | 1298134550 | 23400 | 23450 | 23450 | 23400 | 37 |
| 523 | 20241113 | 115400 | 1297267900 | 23400 | 23450 | 23450 | 23400 | 145 |
| 524 | 20241113 | 115300 | 1293873400 | 23350 | 23400 | 23450 | 23350 | 96 |
| 525 | 20241113 | 115200 | 1291627550 | 23400 | 23400 | 23450 | 23350 | 660 |
| 526 | 20241113 | 115100 | 1276186250 | 23400 | 23400 | 23450 | 23350 | 48 |
| 527 | 20241113 | 115000 | 1275062200 | 23400 | 23400 | 23450 | 23350 | 141 |
| 528 | 20241113 | 114900 | 1271767950 | 23400 | 23450 | 23450 | 23400 | 1101 |
| 529 | 20241113 | 114800 | 1245999800 | 23450 | 23450 | 23500 | 23400 | 107 |
| 530 | 20241113 | 114700 | 1243491150 | 23450 | 23400 | 23500 | 23400 | 144 |
| 531 | 20241113 | 114600 | 1240118550 | 23450 | 23450 | 23500 | 23450 | 35 |
| 532 | 20241113 | 114500 | 1239297450 | 23450 | 23450 | 23450 | 23400 | 169 |
| 533 | 20241113 | 114400 | 1235341300 | 23450 | 23450 | 23450 | 23400 | 74 |
| 534 | 20241113 | 114300 | 1233608100 | 23350 | 23400 | 23450 | 23350 | 127 |
| 535 | 20241113 | 114200 | 1230636050 | 23400 | 23450 | 23450 | 23350 | 131 |
| 536 | 20241113 | 114100 | 1227569700 | 23400 | 23450 | 23450 | 23400 | 503 |
| 537 | 20241113 | 114000 | 1215795900 | 23450 | 23450 | 23500 | 23400 | 540 |
| 538 | 20241113 | 113900 | 1203133200 | 23450 | 23500 | 23500 | 23400 | 164 |
| 539 | 20241113 | 113800 | 1199287900 | 23450 | 23500 | 23500 | 23450 | 148 |
| 540 | 20241113 | 113700 | 1195815650 | 23450 | 23450 | 23600 | 23450 | 351 |
| 541 | 20241113 | 113600 | 1187575700 | 23400 | 23400 | 23450 | 23400 | 172 |
| 542 | 20241113 | 113500 | 1183549000 | 23400 | 23350 | 23450 | 23350 | 264 |
| 543 | 20241113 | 113400 | 1177380750 | 23400 | 23400 | 23450 | 23350 | 193 |
| 544 | 20241113 | 113300 | 1172865000 | 23450 | 23400 | 23450 | 23400 | 84 |
| 545 | 20241113 | 113200 | 1170898300 | 23450 | 23450 | 23500 | 23350 | 1012 |
| 546 | 20241113 | 113100 | 1147226600 | 23500 | 23450 | 23550 | 23450 | 149 |
| 547 | 20241113 | 113000 | 1143730100 | 23500 | 23550 | 23600 | 23500 | 36 |
| 548 | 20241113 | 112900 | 1142882950 | 23550 | 23500 | 23550 | 23450 | 288 |
| 549 | 20241113 | 112800 | 1136124950 | 23600 | 23500 | 23600 | 23500 | 280 |
| 550 | 20241113 | 112700 | 1129542150 | 23500 | 23500 | 23600 | 23500 | 70 |
| 551 | 20241113 | 112600 | 1127894800 | 23550 | 23550 | 23550 | 23500 | 1367 |
| 552 | 20241113 | 112500 | 1095767550 | 23500 | 23550 | 23600 | 23500 | 236 |
| 553 | 20241113 | 112400 | 1090214650 | 23550 | 23550 | 23550 | 23500 | 119 |
| 554 | 20241113 | 112300 | 1087414250 | 23500 | 23550 | 23600 | 23500 | 35 |
| 555 | 20241113 | 112200 | 1086590250 | 23600 | 23500 | 23650 | 23500 | 315 |
| 556 | 20241113 | 112100 | 1079164050 | 23600 | 23650 | 23650 | 23550 | 1162 |
| 557 | 20241113 | 112000 | 1051791050 | 23600 | 23600 | 23600 | 23550 | 32 |
| 558 | 20241113 | 111900 | 1051035900 | 23650 | 23550 | 23700 | 23550 | 289 |
| 559 | 20241113 | 111800 | 1044217200 | 23600 | 23600 | 23650 | 23550 | 124 |
| 560 | 20241113 | 111700 | 1041291650 | 23600 | 23650 | 23650 | 23550 | 258 |
| 561 | 20241113 | 111600 | 1035202200 | 23650 | 23600 | 23650 | 23600 | 49 |
| 562 | 20241113 | 111500 | 1034045200 | 23600 | 23600 | 23650 | 23600 | 80 |
| 563 | 20241113 | 111400 | 1032154950 | 23600 | 23650 | 23650 | 23600 | 184 |
| 564 | 20241113 | 111300 | 1027809900 | 23750 | 23600 | 23750 | 23600 | 119 |
| 565 | 20241113 | 111200 | 1024998300 | 23600 | 23650 | 23650 | 23600 | 193 |
| 566 | 20241113 | 111100 | 1020440750 | 23650 | 23650 | 23650 | 23600 | 33 |
| 567 | 20241113 | 111000 | 1019661450 | 23650 | 23750 | 23750 | 23600 | 68 |
| 568 | 20241113 | 110900 | 1018055000 | 23650 | 23600 | 23650 | 23600 | 81 |
| 569 | 20241113 | 110800 | 1016140700 | 23650 | 23650 | 23650 | 23600 | 141 |
| 570 | 20241113 | 110700 | 1012807150 | 23700 | 23650 | 23700 | 23650 | 52 |
| 571 | 20241113 | 110600 | 1011577000 | 23650 | 23700 | 23700 | 23600 | 1855 |
| 572 | 20241113 | 110500 | 967752650 | 23650 | 23800 | 23800 | 23650 | 112 |
| 573 | 20241113 | 110400 | 965098900 | 23750 | 23700 | 23750 | 23650 | 38 |
| 574 | 20241113 | 110300 | 964197350 | 23700 | 23700 | 23750 | 23650 | 180 |
| 575 | 20241113 | 110200 | 959937200 | 23650 | 23700 | 23700 | 23650 | 104 |
| 576 | 20241113 | 110100 | 957477100 | 23750 | 23750 | 23800 | 23700 | 101 |
| 577 | 20241113 | 110000 | 955082700 | 23750 | 23700 | 23750 | 23650 | 126 |
| 578 | 20241113 | 105900 | 952097700 | 23700 | 23700 | 23750 | 23650 | 123 |
| 579 | 20241113 | 105800 | 949182750 | 23750 | 23750 | 23750 | 23700 | 30 |
| 580 | 20241113 | 105700 | 948471100 | 23700 | 23700 | 23700 | 23650 | 52 |
| 581 | 20241113 | 105600 | 947239800 | 23700 | 23800 | 23800 | 23700 | 125 |
| 582 | 20241113 | 105500 | 944275650 | 23800 | 23750 | 23800 | 23700 | 58 |
| 583 | 20241113 | 105400 | 942897250 | 23750 | 23700 | 23800 | 23700 | 155 |
| 584 | 20241113 | 105300 | 939216200 | 23750 | 23800 | 23800 | 23750 | 66 |
| 585 | 20241113 | 105200 | 937647950 | 23750 | 23750 | 23800 | 23700 | 188 |
| 586 | 20241113 | 105100 | 933184200 | 23750 | 23750 | 23800 | 23750 | 40 |
| 587 | 20241113 | 105000 | 932233550 | 23750 | 23700 | 23800 | 23700 | 174 |
| 588 | 20241113 | 104900 | 928100850 | 23700 | 23750 | 23750 | 23700 | 47 |
| 589 | 20241113 | 104800 | 926986800 | 23750 | 23700 | 23800 | 23700 | 264 |
| 590 | 20241113 | 104700 | 920720450 | 23700 | 23750 | 23750 | 23650 | 125 |
| 591 | 20241113 | 104600 | 917754650 | 23750 | 23700 | 23750 | 23650 | 44 |
| 592 | 20241113 | 104500 | 916712100 | 23700 | 23750 | 23750 | 23700 | 199 |
| 593 | 20241113 | 104400 | 911992350 | 23700 | 23650 | 23700 | 23650 | 186 |
| 594 | 20241113 | 104300 | 907587450 | 23650 | 23700 | 23700 | 23650 | 52 |
| 595 | 20241113 | 104200 | 906355950 | 23700 | 23700 | 23750 | 23650 | 167 |
| 596 | 20241113 | 104100 | 902397500 | 23700 | 23700 | 23750 | 23650 | 271 |
| 597 | 20241113 | 104000 | 895975150 | 23700 | 23650 | 23700 | 23650 | 131 |
| 598 | 20241113 | 103900 | 892871800 | 23700 | 23650 | 23700 | 23650 | 165 |
| 599 | 20241113 | 103800 | 888967300 | 23650 | 23650 | 23700 | 23650 | 103 |
| 600 | 20241113 | 103700 | 886529300 | 23650 | 23700 | 23750 | 23650 | 57 |
| 601 | 20241113 | 103600 | 885179550 | 23700 | 23650 | 23750 | 23600 | 1189 |
| 602 | 20241113 | 103500 | 857013950 | 23650 | 23600 | 23650 | 23600 | 2352 |
| 603 | 20241113 | 103400 | 801501400 | 23650 | 23600 | 23700 | 23600 | 112 |
| 604 | 20241113 | 103300 | 798853250 | 23650 | 23600 | 23650 | 23600 | 57 |
| 605 | 20241113 | 103200 | 797506200 | 23650 | 23650 | 23700 | 23600 | 65 |
| 606 | 20241113 | 103100 | 795969300 | 23600 | 23650 | 23700 | 23600 | 72 |
| 607 | 20241113 | 103000 | 794267550 | 23700 | 23650 | 23700 | 23600 | 237 |
| 608 | 20241113 | 102900 | 788668350 | 23700 | 23650 | 23700 | 23650 | 90 |
| 609 | 20241113 | 102800 | 786539050 | 23650 | 23650 | 23650 | 23650 | 426 |
| 610 | 20241113 | 102700 | 776464150 | 23650 | 23650 | 23700 | 23650 | 703 |
| 611 | 20241113 | 102600 | 759813800 | 23650 | 23650 | 23700 | 23650 | 54 |
| 612 | 20241113 | 102500 | 758536050 | 23650 | 23700 | 23700 | 23650 | 167 |
| 613 | 20241113 | 102400 | 754584750 | 23700 | 23700 | 23800 | 23700 | 339 |
| 614 | 20241113 | 102300 | 746543400 | 23700 | 23700 | 23750 | 23650 | 384 |
| 615 | 20241113 | 102200 | 737459650 | 23650 | 23700 | 23700 | 23650 | 124 |
| 616 | 20241113 | 102100 | 734525150 | 23650 | 23650 | 23750 | 23650 | 192 |
| 617 | 20241113 | 102000 | 729978950 | 23650 | 23650 | 23650 | 23600 | 143 |
| 618 | 20241113 | 101900 | 726597800 | 23650 | 23700 | 23750 | 23650 | 161 |
| 619 | 20241113 | 101800 | 722785500 | 23750 | 23650 | 23750 | 23650 | 111 |
| 620 | 20241113 | 101700 | 720151850 | 23700 | 23700 | 23700 | 23700 | 403 |
| 621 | 20241113 | 101600 | 710600750 | 23700 | 23700 | 23750 | 23700 | 150 |
| 622 | 20241113 | 101500 | 707044850 | 23700 | 23700 | 23700 | 23650 | 374 |
| 623 | 20241113 | 101400 | 698197600 | 23650 | 23700 | 23700 | 23650 | 308 |
| 624 | 20241113 | 101300 | 690910400 | 23650 | 23700 | 23750 | 23650 | 154 |
| 625 | 20241113 | 101200 | 687259950 | 23650 | 23700 | 23700 | 23650 | 158 |
| 626 | 20241113 | 101100 | 683522000 | 23700 | 23650 | 23700 | 23650 | 89 |
| 627 | 20241113 | 101000 | 681416350 | 23650 | 23650 | 23650 | 23600 | 624 |
| 628 | 20241113 | 100900 | 666660350 | 23700 | 23600 | 23800 | 23600 | 274 |
| 629 | 20241113 | 100800 | 660169250 | 23600 | 23650 | 23650 | 23600 | 75 |
| 630 | 20241113 | 100700 | 658397450 | 23700 | 23650 | 23700 | 23650 | 262 |
| 631 | 20241113 | 100600 | 652200300 | 23650 | 23750 | 23750 | 23650 | 146 |
| 632 | 20241113 | 100500 | 648739900 | 23700 | 23700 | 23700 | 23700 | 130 |
| 633 | 20241113 | 100400 | 645658900 | 23750 | 23750 | 23800 | 23750 | 52 |
| 634 | 20241113 | 100300 | 644422850 | 23800 | 23800 | 23800 | 23800 | 121 |
| 635 | 20241113 | 100200 | 641543050 | 23800 | 23800 | 23800 | 23750 | 157 |
| 636 | 20241113 | 100100 | 637806900 | 23800 | 23750 | 23800 | 23700 | 119 |
| 637 | 20241113 | 100000 | 634984150 | 23700 | 23650 | 23700 | 23650 | 159 |
| 638 | 20241113 | 095900 | 631218400 | 23650 | 23650 | 23650 | 23600 | 128 |
| 639 | 20241113 | 095800 | 628192000 | 23700 | 23700 | 23700 | 23700 | 920 |
| 640 | 20241113 | 095700 | 606388000 | 23750 | 23700 | 23750 | 23700 | 242 |
| 641 | 20241113 | 095600 | 600645950 | 23700 | 23700 | 23750 | 23700 | 170 |
| 642 | 20241113 | 095500 | 596612050 | 23700 | 23650 | 23700 | 23550 | 287 |
| 643 | 20241113 | 095400 | 589817800 | 23650 | 23600 | 23650 | 23600 | 260 |
| 644 | 20241113 | 095300 | 583674500 | 23600 | 23600 | 23650 | 23600 | 70 |
| 645 | 20241113 | 095200 | 582021750 | 23600 | 23600 | 23600 | 23600 | 425 |
| 646 | 20241113 | 095100 | 571991750 | 23650 | 23600 | 23650 | 23600 | 76 |
| 647 | 20241113 | 095000 | 570196050 | 23600 | 23600 | 23650 | 23600 | 103 |
| 648 | 20241113 | 094900 | 567764250 | 23550 | 23550 | 23600 | 23550 | 315 |
| 649 | 20241113 | 094800 | 560345850 | 23550 | 23650 | 23650 | 23550 | 618 |
| 650 | 20241113 | 094700 | 545758050 | 23650 | 23650 | 23650 | 23650 | 116 |
| 651 | 20241113 | 094600 | 543014650 | 23650 | 23750 | 23750 | 23650 | 1719 |
| 652 | 20241113 | 094500 | 502282350 | 23750 | 23800 | 23800 | 23700 | 642 |
| 653 | 20241113 | 094400 | 487038600 | 23800 | 23800 | 23800 | 23750 | 359 |
| 654 | 20241113 | 094300 | 478498550 | 23850 | 23850 | 23850 | 23800 | 162 |
| 655 | 20241113 | 094200 | 474640750 | 23850 | 23800 | 23900 | 23750 | 80 |
| 656 | 20241113 | 094100 | 472734700 | 23800 | 23800 | 23850 | 23750 | 414 |
| 657 | 20241113 | 094000 | 462882250 | 23850 | 23850 | 23850 | 23750 | 347 |
| 658 | 20241113 | 093900 | 454639900 | 23800 | 23800 | 23800 | 23750 | 519 |
| 659 | 20241113 | 093800 | 442288100 | 23800 | 23800 | 23800 | 23750 | 89 |
| 660 | 20241113 | 093700 | 440172450 | 23850 | 23800 | 23850 | 23800 | 137 |
| 661 | 20241113 | 093600 | 436910350 | 23800 | 23850 | 23850 | 23800 | 235 |
| 662 | 20241113 | 093500 | 431305800 | 23850 | 23800 | 23900 | 23750 | 370 |
| 663 | 20241113 | 093400 | 422492650 | 23800 | 23850 | 23850 | 23750 | 740 |
| 664 | 20241113 | 093300 | 404892750 | 23800 | 23850 | 23850 | 23750 | 46 |
| 665 | 20241113 | 093200 | 403797850 | 23850 | 23800 | 23900 | 23750 | 731 |
| 666 | 20241113 | 093100 | 386396450 | 23750 | 23700 | 23750 | 23700 | 182 |
| 667 | 20241113 | 093000 | 382074400 | 23700 | 23600 | 23700 | 23550 | 1251 |
| 668 | 20241113 | 092900 | 352582800 | 23650 | 23600 | 23650 | 23600 | 939 |
| 669 | 20241113 | 092800 | 330417200 | 23650 | 23600 | 23700 | 23600 | 86 |
| 670 | 20241113 | 092700 | 328381200 | 23600 | 23650 | 23650 | 23600 | 106 |
| 671 | 20241113 | 092600 | 325879450 | 23650 | 23650 | 23750 | 23550 | 367 |
| 672 | 20241113 | 092500 | 317208650 | 23650 | 23650 | 23700 | 23600 | 122 |
| 673 | 20241113 | 092400 | 314323800 | 23700 | 23700 | 23700 | 23600 | 1514 |
| 674 | 20241113 | 092300 | 278465550 | 23650 | 23750 | 23800 | 23650 | 728 |
| 675 | 20241113 | 092200 | 261200000 | 23750 | 23800 | 23800 | 23750 | 448 |
| 676 | 20241113 | 092100 | 250554250 | 23850 | 23750 | 23850 | 23700 | 947 |
| 677 | 20241113 | 092000 | 228066000 | 23800 | 23750 | 23800 | 23750 | 125 |
| 678 | 20241113 | 091900 | 225093050 | 23750 | 23850 | 23850 | 23700 | 2048 |
| 679 | 20241113 | 091800 | 176333400 | 23900 | 23850 | 23900 | 23850 | 12 |
| 680 | 20241113 | 091700 | 176046650 | 23900 | 23900 | 23950 | 23850 | 739 |
| 681 | 20241113 | 091600 | 158385000 | 23900 | 24000 | 24000 | 23900 | 248 |
| 682 | 20241113 | 091500 | 152447800 | 23900 | 23950 | 23950 | 23900 | 166 |
| 683 | 20241113 | 091400 | 148473850 | 23950 | 24000 | 24000 | 23950 | 155 |
| 684 | 20241113 | 091300 | 144761550 | 24050 | 23950 | 24050 | 23950 | 178 |
| 685 | 20241113 | 091200 | 140491200 | 23950 | 23950 | 24000 | 23950 | 90 |
| 686 | 20241113 | 091100 | 138333700 | 23900 | 23900 | 23900 | 23900 | 30 |
| 687 | 20241113 | 091000 | 137616700 | 23900 | 23950 | 23950 | 23900 | 31 |
| 688 | 20241113 | 090900 | 136875250 | 23950 | 24050 | 24050 | 23950 | 107 |
| 689 | 20241113 | 090800 | 134310800 | 24050 | 24300 | 24300 | 24000 | 653 |
| 690 | 20241113 | 090700 | 118583700 | 24150 | 24150 | 24150 | 24150 | 20 |
| 691 | 20241113 | 090600 | 118100700 | 24350 | 24200 | 24350 | 24150 | 306 |
| 692 | 20241113 | 090500 | 110694950 | 24200 | 24200 | 24300 | 24200 | 153 |
| 693 | 20241113 | 090400 | 106984750 | 24350 | 24350 | 24350 | 24250 | 609 |
| 694 | 20241113 | 090300 | 92174050 | 24350 | 24250 | 24350 | 24200 | 380 |
| 695 | 20241113 | 090200 | 82950850 | 24250 | 24100 | 24250 | 24100 | 647 |
| 696 | 20241113 | 090100 | 67316550 | 24100 | 24100 | 24100 | 24000 | 119 |
| 697 | 20241113 | 090000 | 64450250 | 24100 | 23800 | 24100 | 23800 | 2605 |