37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 203000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 3 | 20241111 | 202900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241111 | 202800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241111 | 202700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241111 | 202600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241111 | 202500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241111 | 202400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241111 | 202300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241111 | 202200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241111 | 202100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241111 | 202000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241111 | 201900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241111 | 201800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241111 | 201700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241111 | 201600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241111 | 201500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241111 | 201400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241111 | 201300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241111 | 201200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241111 | 201100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241111 | 201000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241111 | 200900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241111 | 200800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241111 | 200700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241111 | 200600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241111 | 200500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241111 | 200400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241111 | 200300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241111 | 200200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241111 | 200100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241111 | 200000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 33 | 20241111 | 195900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241111 | 195800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241111 | 195700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241111 | 195600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241111 | 195500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241111 | 195400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241111 | 195300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241111 | 195200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241111 | 195100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241111 | 195000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241111 | 194900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241111 | 194800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241111 | 194700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241111 | 194600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241111 | 194500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241111 | 194400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241111 | 194300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241111 | 194200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241111 | 194100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241111 | 194000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241111 | 193900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241111 | 193800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241111 | 193700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241111 | 193600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241111 | 193500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241111 | 193400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241111 | 193300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241111 | 193200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241111 | 193100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241111 | 193000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 63 | 20241111 | 192900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241111 | 192800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241111 | 192700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241111 | 192600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241111 | 192500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241111 | 192400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241111 | 192300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241111 | 192200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241111 | 192100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241111 | 192000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241111 | 191900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241111 | 191800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241111 | 191700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241111 | 191600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241111 | 191500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241111 | 191400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241111 | 191300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241111 | 191200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241111 | 191100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241111 | 191000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241111 | 190900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241111 | 190800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241111 | 190700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241111 | 190600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241111 | 190500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241111 | 190400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241111 | 190300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241111 | 190200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241111 | 190100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241111 | 190000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 93 | 20241111 | 185900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241111 | 185800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241111 | 185700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241111 | 185600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241111 | 185500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241111 | 185400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241111 | 185300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241111 | 185200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241111 | 185100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241111 | 185000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241111 | 184900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241111 | 184800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241111 | 184700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241111 | 184600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241111 | 184500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241111 | 184400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241111 | 184300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241111 | 184200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241111 | 184100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241111 | 184000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241111 | 183900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241111 | 183800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241111 | 183700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241111 | 183600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241111 | 183500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241111 | 183400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241111 | 183300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241111 | 183200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241111 | 183100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241111 | 183000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 123 | 20241111 | 182900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241111 | 182800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241111 | 182700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241111 | 182600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241111 | 182500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241111 | 182400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241111 | 182300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241111 | 182200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241111 | 182100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241111 | 182000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241111 | 181900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241111 | 181800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241111 | 181700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241111 | 181600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241111 | 181500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241111 | 181400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241111 | 181300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241111 | 181200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241111 | 181100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241111 | 181000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241111 | 180900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241111 | 180800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241111 | 180700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241111 | 180600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241111 | 180500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241111 | 180400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241111 | 180300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241111 | 180200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241111 | 180100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241111 | 180000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 153 | 20241111 | 175900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241111 | 175800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241111 | 175700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241111 | 175600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241111 | 175500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241111 | 175400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241111 | 175300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241111 | 175200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241111 | 175100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241111 | 175000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241111 | 174900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241111 | 174800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241111 | 174700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241111 | 174600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241111 | 174500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241111 | 174400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241111 | 174300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241111 | 174200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241111 | 174100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241111 | 174000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241111 | 173900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241111 | 173800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241111 | 173700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241111 | 173600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241111 | 173500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241111 | 173400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241111 | 173300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241111 | 173200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241111 | 173100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241111 | 173000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 183 | 20241111 | 172900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241111 | 172800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241111 | 172700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241111 | 172600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241111 | 172500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241111 | 172400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241111 | 172300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241111 | 172200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241111 | 172100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241111 | 172000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241111 | 171900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241111 | 171800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241111 | 171700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241111 | 171600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241111 | 171500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241111 | 171400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241111 | 171300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241111 | 171200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241111 | 171100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241111 | 171000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241111 | 170900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241111 | 170800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241111 | 170700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241111 | 170600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241111 | 170500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241111 | 170400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241111 | 170300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241111 | 170200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241111 | 170100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241111 | 170000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 213 | 20241111 | 165900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241111 | 165800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241111 | 165700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241111 | 165600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241111 | 165500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241111 | 165400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241111 | 165300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241111 | 165200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241111 | 165100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241111 | 165000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241111 | 164900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20241111 | 164800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20241111 | 164700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20241111 | 164600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20241111 | 164500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20241111 | 164400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20241111 | 164300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20241111 | 164200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20241111 | 164100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20241111 | 164000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20241111 | 163900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20241111 | 163800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20241111 | 163700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20241111 | 163600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20241111 | 163500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20241111 | 163400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20241111 | 163300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20241111 | 163200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20241111 | 163100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20241111 | 163000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 243 | 20241111 | 162900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20241111 | 162800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20241111 | 162700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20241111 | 162600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20241111 | 162500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20241111 | 162400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20241111 | 162300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20241111 | 162200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20241111 | 162100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20241111 | 162000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20241111 | 161900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20241111 | 161800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20241111 | 161700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20241111 | 161600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20241111 | 161500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20241111 | 161400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20241111 | 161300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20241111 | 161200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20241111 | 161100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20241111 | 161000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20241111 | 160900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20241111 | 160800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20241111 | 160700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20241111 | 160600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20241111 | 160500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20241111 | 160400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20241111 | 160300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20241111 | 160200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20241111 | 160100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20241111 | 160000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 14416 |
| 273 | 20241111 | 155900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20241111 | 155800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20241111 | 155700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20241111 | 155600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20241111 | 155500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20241111 | 155400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20241111 | 155300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20241111 | 155200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20241111 | 155100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20241111 | 155000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20241111 | 154900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20241111 | 154800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20241111 | 154700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20241111 | 154600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20241111 | 154500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20241111 | 154400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 289 | 20241111 | 154300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 290 | 20241111 | 154200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 291 | 20241111 | 154100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 292 | 20241111 | 154000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 293 | 20241111 | 153900 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 294 | 20241111 | 153800 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 295 | 20241111 | 153700 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 296 | 20241111 | 153600 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 297 | 20241111 | 153500 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 298 | 20241111 | 153400 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 299 | 20241111 | 153300 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 300 | 20241111 | 153200 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 301 | 20241111 | 153100 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 302 | 20241111 | 153000 | 14786326750 | 44300 | 44300 | 44300 | 44300 | 28832 |
| 303 | 20241111 | 152900 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20241111 | 152800 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20241111 | 152700 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 306 | 20241111 | 152600 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 307 | 20241111 | 152500 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 308 | 20241111 | 152400 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 309 | 20241111 | 152300 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 310 | 20241111 | 152200 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 311 | 20241111 | 152100 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 312 | 20241111 | 152000 | 14147697950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 313 | 20241111 | 151900 | 14147697950 | 44400 | 44450 | 44500 | 44400 | 1598 |
| 314 | 20241111 | 151800 | 14076682500 | 44450 | 44500 | 44550 | 44450 | 2101 |
| 315 | 20241111 | 151700 | 13983279450 | 44500 | 44650 | 44650 | 44500 | 4193 |
| 316 | 20241111 | 151600 | 13796511550 | 44600 | 44600 | 44650 | 44550 | 1395 |
| 317 | 20241111 | 151500 | 13734326600 | 44600 | 44650 | 44650 | 44550 | 979 |
| 318 | 20241111 | 151400 | 13690650350 | 44650 | 44650 | 44650 | 44600 | 739 |
| 319 | 20241111 | 151300 | 13657673950 | 44650 | 44650 | 44650 | 44550 | 781 |
| 320 | 20241111 | 151200 | 13622831750 | 44650 | 44700 | 44700 | 44600 | 283 |
| 321 | 20241111 | 151100 | 13610195550 | 44700 | 44600 | 44700 | 44600 | 1794 |
| 322 | 20241111 | 151000 | 13530109100 | 44650 | 44650 | 44700 | 44550 | 859 |
| 323 | 20241111 | 150900 | 13491779250 | 44650 | 44700 | 44700 | 44650 | 534 |
| 324 | 20241111 | 150800 | 13467920950 | 44650 | 44650 | 44650 | 44600 | 1102 |
| 325 | 20241111 | 150700 | 13418732950 | 44650 | 44650 | 44650 | 44600 | 760 |
| 326 | 20241111 | 150600 | 13384826250 | 44650 | 44700 | 44700 | 44650 | 704 |
| 327 | 20241111 | 150500 | 13353372250 | 44700 | 44550 | 44700 | 44500 | 1323 |
| 328 | 20241111 | 150400 | 13294368850 | 44500 | 44500 | 44600 | 44450 | 2650 |
| 329 | 20241111 | 150300 | 13176399600 | 44500 | 44550 | 44650 | 44500 | 2689 |
| 330 | 20241111 | 150200 | 13056623000 | 44600 | 44650 | 44650 | 44550 | 2790 |
| 331 | 20241111 | 150100 | 12932283200 | 44650 | 44750 | 44800 | 44550 | 3029 |
| 332 | 20241111 | 150000 | 12797051100 | 44750 | 44700 | 44800 | 44700 | 1278 |
| 333 | 20241111 | 145900 | 12739851150 | 44700 | 44600 | 44750 | 44600 | 981 |
| 334 | 20241111 | 145800 | 12696048000 | 44600 | 44600 | 44650 | 44550 | 1139 |
| 335 | 20241111 | 145700 | 12645279100 | 44600 | 44700 | 44700 | 44550 | 2791 |
| 336 | 20241111 | 145600 | 12520788100 | 44700 | 44750 | 44750 | 44600 | 4748 |
| 337 | 20241111 | 145500 | 12308695450 | 44700 | 44900 | 44900 | 44700 | 4900 |
| 338 | 20241111 | 145400 | 12089160100 | 44850 | 44950 | 45000 | 44850 | 1595 |
| 339 | 20241111 | 145300 | 12017518300 | 45000 | 44900 | 45000 | 44850 | 4192 |
| 340 | 20241111 | 145200 | 11829171650 | 44950 | 44950 | 45000 | 44950 | 1421 |
| 341 | 20241111 | 145100 | 11765295600 | 45000 | 45000 | 45000 | 44950 | 742 |
| 342 | 20241111 | 145000 | 11731914200 | 45000 | 45050 | 45050 | 44950 | 633 |
| 343 | 20241111 | 144900 | 11703435300 | 45050 | 45000 | 45050 | 45000 | 972 |
| 344 | 20241111 | 144800 | 11659690150 | 45000 | 45050 | 45100 | 45000 | 547 |
| 345 | 20241111 | 144700 | 11635051550 | 45050 | 45100 | 45150 | 45000 | 2429 |
| 346 | 20241111 | 144600 | 11525592750 | 45100 | 45200 | 45200 | 45100 | 290 |
| 347 | 20241111 | 144500 | 11512509350 | 45100 | 45150 | 45200 | 45100 | 279 |
| 348 | 20241111 | 144400 | 11499915300 | 45200 | 45150 | 45200 | 45100 | 679 |
| 349 | 20241111 | 144300 | 11469267800 | 45150 | 45300 | 45300 | 45150 | 1988 |
| 350 | 20241111 | 144200 | 11379427750 | 45250 | 45250 | 45300 | 45250 | 233 |
| 351 | 20241111 | 144100 | 11368881500 | 45300 | 45250 | 45300 | 45250 | 199 |
| 352 | 20241111 | 144000 | 11359872650 | 45250 | 45250 | 45300 | 45250 | 544 |
| 353 | 20241111 | 143900 | 11335245050 | 45300 | 45300 | 45300 | 45250 | 416 |
| 354 | 20241111 | 143800 | 11316416700 | 45300 | 45300 | 45300 | 45200 | 513 |
| 355 | 20241111 | 143700 | 11293208000 | 45250 | 45250 | 45300 | 45200 | 141 |
| 356 | 20241111 | 143600 | 11286828100 | 45200 | 45300 | 45300 | 45200 | 203 |
| 357 | 20241111 | 143500 | 11277648750 | 45300 | 45300 | 45300 | 45200 | 300 |
| 358 | 20241111 | 143400 | 11264080050 | 45300 | 45250 | 45300 | 45150 | 175 |
| 359 | 20241111 | 143300 | 11256159750 | 45200 | 45200 | 45300 | 45100 | 556 |
| 360 | 20241111 | 143200 | 11231039900 | 45150 | 45100 | 45150 | 45100 | 184 |
| 361 | 20241111 | 143100 | 11222737450 | 45100 | 45150 | 45150 | 45050 | 905 |
| 362 | 20241111 | 143000 | 11181931050 | 45150 | 45150 | 45150 | 45050 | 514 |
| 363 | 20241111 | 142900 | 11158751600 | 45150 | 45100 | 45150 | 45100 | 321 |
| 364 | 20241111 | 142800 | 11144268450 | 45150 | 45200 | 45200 | 45100 | 418 |
| 365 | 20241111 | 142700 | 11125395250 | 45150 | 45200 | 45250 | 45150 | 376 |
| 366 | 20241111 | 142600 | 11108409300 | 45200 | 45100 | 45300 | 45100 | 430 |
| 367 | 20241111 | 142500 | 11088955300 | 45100 | 45050 | 45250 | 45050 | 914 |
| 368 | 20241111 | 142400 | 11047657000 | 45050 | 45000 | 45100 | 44950 | 325 |
| 369 | 20241111 | 142300 | 11033023500 | 45050 | 45000 | 45050 | 45000 | 598 |
| 370 | 20241111 | 142200 | 11006109700 | 45000 | 45000 | 45050 | 45000 | 196 |
| 371 | 20241111 | 142100 | 10997287000 | 45000 | 45050 | 45050 | 45000 | 199 |
| 372 | 20241111 | 142000 | 10988328650 | 45050 | 45100 | 45100 | 45000 | 585 |
| 373 | 20241111 | 141900 | 10961994850 | 45100 | 45050 | 45100 | 45050 | 276 |
| 374 | 20241111 | 141800 | 10949558850 | 45050 | 45050 | 45100 | 45050 | 185 |
| 375 | 20241111 | 141700 | 10941221350 | 45050 | 45100 | 45150 | 45050 | 196 |
| 376 | 20241111 | 141600 | 10932379400 | 45100 | 45100 | 45200 | 45050 | 1206 |
| 377 | 20241111 | 141500 | 10878032150 | 45050 | 45150 | 45200 | 45000 | 2422 |
| 378 | 20241111 | 141400 | 10768760800 | 45200 | 45100 | 45200 | 45050 | 1303 |
| 379 | 20241111 | 141300 | 10710006150 | 45100 | 45150 | 45200 | 45100 | 640 |
| 380 | 20241111 | 141200 | 10681111800 | 45150 | 45100 | 45150 | 45050 | 169 |
| 381 | 20241111 | 141100 | 10673490650 | 45100 | 44950 | 45100 | 44950 | 1331 |
| 382 | 20241111 | 141000 | 10613551100 | 44950 | 44950 | 45000 | 44950 | 980 |
| 383 | 20241111 | 140900 | 10569498400 | 45000 | 45000 | 45000 | 44950 | 148 |
| 384 | 20241111 | 140800 | 10562841600 | 45000 | 45000 | 45050 | 44950 | 1884 |
| 385 | 20241111 | 140700 | 10478064650 | 45000 | 45050 | 45100 | 45000 | 561 |
| 386 | 20241111 | 140600 | 10452798750 | 45100 | 45050 | 45100 | 45000 | 424 |
| 387 | 20241111 | 140500 | 10433693850 | 45050 | 45100 | 45100 | 45050 | 233 |
| 388 | 20241111 | 140400 | 10423195500 | 45050 | 45050 | 45100 | 45050 | 236 |
| 389 | 20241111 | 140300 | 10412559450 | 45050 | 45100 | 45150 | 45050 | 285 |
| 390 | 20241111 | 140200 | 10399711800 | 45150 | 45100 | 45150 | 45050 | 790 |
| 391 | 20241111 | 140100 | 10364109150 | 45050 | 45100 | 45100 | 45050 | 218 |
| 392 | 20241111 | 140000 | 10354282350 | 45050 | 45100 | 45150 | 45050 | 431 |
| 393 | 20241111 | 135900 | 10334843350 | 45150 | 45100 | 45150 | 45100 | 399 |
| 394 | 20241111 | 135800 | 10316844650 | 45100 | 45150 | 45150 | 45100 | 241 |
| 395 | 20241111 | 135700 | 10305969900 | 45150 | 45050 | 45150 | 45000 | 1004 |
| 396 | 20241111 | 135600 | 10260728450 | 45000 | 44950 | 45050 | 44950 | 406 |
| 397 | 20241111 | 135500 | 10242457550 | 45000 | 44950 | 45050 | 44950 | 276 |
| 398 | 20241111 | 135400 | 10230038450 | 45000 | 45050 | 45100 | 44900 | 4266 |
| 399 | 20241111 | 135300 | 10038168950 | 45050 | 45050 | 45100 | 45000 | 1359 |
| 400 | 20241111 | 135200 | 9976997600 | 45050 | 45100 | 45100 | 45050 | 1252 |
| 401 | 20241111 | 135100 | 9920591150 | 45050 | 45100 | 45200 | 45050 | 2031 |
| 402 | 20241111 | 135000 | 9828980550 | 45100 | 45150 | 45150 | 45100 | 838 |
| 403 | 20241111 | 134900 | 9791183200 | 45150 | 45150 | 45150 | 45100 | 380 |
| 404 | 20241111 | 134800 | 9774029850 | 45100 | 45150 | 45150 | 45100 | 288 |
| 405 | 20241111 | 134700 | 9761029300 | 45150 | 45200 | 45200 | 45100 | 814 |
| 406 | 20241111 | 134600 | 9724278150 | 45150 | 45200 | 45200 | 45150 | 128 |
| 407 | 20241111 | 134500 | 9718496750 | 45200 | 45200 | 45200 | 45150 | 286 |
| 408 | 20241111 | 134400 | 9705581050 | 45150 | 45150 | 45200 | 45150 | 401 |
| 409 | 20241111 | 134300 | 9687469750 | 45150 | 45200 | 45200 | 45150 | 1225 |
| 410 | 20241111 | 134200 | 9632158750 | 45200 | 45250 | 45300 | 45200 | 1007 |
| 411 | 20241111 | 134100 | 9586619600 | 45200 | 45150 | 45250 | 45150 | 210 |
| 412 | 20241111 | 134000 | 9577128900 | 45150 | 45200 | 45300 | 45150 | 908 |
| 413 | 20241111 | 133900 | 9536077700 | 45200 | 45100 | 45200 | 45100 | 1148 |
| 414 | 20241111 | 133800 | 9484296900 | 45200 | 45150 | 45200 | 45100 | 782 |
| 415 | 20241111 | 133700 | 9448990400 | 45150 | 45200 | 45200 | 45100 | 1428 |
| 416 | 20241111 | 133600 | 9384547950 | 45150 | 45200 | 45200 | 45100 | 1121 |
| 417 | 20241111 | 133500 | 9333975150 | 45200 | 45150 | 45200 | 45100 | 355 |
| 418 | 20241111 | 133400 | 9317943300 | 45100 | 45150 | 45200 | 45100 | 659 |
| 419 | 20241111 | 133300 | 9288188750 | 45200 | 45200 | 45200 | 45150 | 190 |
| 420 | 20241111 | 133200 | 9279607000 | 45150 | 45050 | 45150 | 45050 | 451 |
| 421 | 20241111 | 133100 | 9259262400 | 45050 | 45000 | 45050 | 44950 | 1288 |
| 422 | 20241111 | 133000 | 9201292500 | 45000 | 45050 | 45100 | 45000 | 1061 |
| 423 | 20241111 | 132900 | 9153496250 | 45100 | 45050 | 45100 | 45050 | 368 |
| 424 | 20241111 | 132800 | 9136916100 | 45000 | 45000 | 45150 | 44950 | 1667 |
| 425 | 20241111 | 132700 | 9061847450 | 45000 | 45000 | 45050 | 44950 | 1049 |
| 426 | 20241111 | 132600 | 9014646900 | 45050 | 45200 | 45200 | 45000 | 6046 |
| 427 | 20241111 | 132500 | 8742131350 | 45200 | 45250 | 45250 | 45200 | 1484 |
| 428 | 20241111 | 132400 | 8675050650 | 45250 | 45250 | 45300 | 45200 | 635 |
| 429 | 20241111 | 132300 | 8646318000 | 45250 | 45300 | 45300 | 45250 | 781 |
| 430 | 20241111 | 132200 | 8610971350 | 45300 | 45300 | 45300 | 45250 | 708 |
| 431 | 20241111 | 132100 | 8578913750 | 45300 | 45300 | 45350 | 45250 | 962 |
| 432 | 20241111 | 132000 | 8535352700 | 45300 | 45300 | 45350 | 45300 | 1851 |
| 433 | 20241111 | 131900 | 8451448950 | 45300 | 45300 | 45300 | 45250 | 817 |
| 434 | 20241111 | 131800 | 8414443400 | 45250 | 45350 | 45350 | 45250 | 3190 |
| 435 | 20241111 | 131700 | 8269890350 | 45350 | 45450 | 45450 | 45350 | 1507 |
| 436 | 20241111 | 131600 | 8201474150 | 45400 | 45400 | 45450 | 45400 | 181 |
| 437 | 20241111 | 131500 | 8193256400 | 45450 | 45450 | 45450 | 45400 | 316 |
| 438 | 20241111 | 131400 | 8178899900 | 45450 | 45500 | 45500 | 45450 | 465 |
| 439 | 20241111 | 131300 | 8157763750 | 45500 | 45500 | 45550 | 45450 | 263 |
| 440 | 20241111 | 131200 | 8145797650 | 45450 | 45450 | 45450 | 45450 | 194 |
| 441 | 20241111 | 131100 | 8136980350 | 45450 | 45350 | 45450 | 45350 | 231 |
| 442 | 20241111 | 131000 | 8126492700 | 45350 | 45400 | 45450 | 45350 | 653 |
| 443 | 20241111 | 130900 | 8096858800 | 45400 | 45400 | 45450 | 45400 | 871 |
| 444 | 20241111 | 130800 | 8057314100 | 45400 | 45450 | 45500 | 45400 | 2404 |
| 445 | 20241111 | 130700 | 7948099100 | 45500 | 45450 | 45500 | 45450 | 370 |
| 446 | 20241111 | 130600 | 7931277300 | 45450 | 45550 | 45550 | 45450 | 2255 |
| 447 | 20241111 | 130500 | 7828695750 | 45550 | 45550 | 45550 | 45500 | 208 |
| 448 | 20241111 | 130400 | 7819231400 | 45550 | 45550 | 45600 | 45550 | 690 |
| 449 | 20241111 | 130300 | 7787801800 | 45550 | 45550 | 45600 | 45550 | 394 |
| 450 | 20241111 | 130200 | 7769854800 | 45600 | 45600 | 45650 | 45600 | 1485 |
| 451 | 20241111 | 130100 | 7702136450 | 45600 | 45650 | 45650 | 45600 | 283 |
| 452 | 20241111 | 130000 | 7689223000 | 45650 | 45650 | 45650 | 45650 | 61 |
| 453 | 20241111 | 125900 | 7686438350 | 45650 | 45700 | 45700 | 45650 | 201 |
| 454 | 20241111 | 125800 | 7677260950 | 45700 | 45700 | 45700 | 45650 | 1392 |
| 455 | 20241111 | 125700 | 7613649650 | 45700 | 45650 | 45700 | 45650 | 290 |
| 456 | 20241111 | 125600 | 7600409800 | 45700 | 45650 | 45700 | 45650 | 35 |
| 457 | 20241111 | 125500 | 7598811200 | 45600 | 45700 | 45700 | 45600 | 772 |
| 458 | 20241111 | 125400 | 7563594950 | 45650 | 45600 | 45650 | 45600 | 392 |
| 459 | 20241111 | 125300 | 7545707450 | 45650 | 45650 | 45650 | 45600 | 331 |
| 460 | 20241111 | 125200 | 7530612550 | 45600 | 45600 | 45650 | 45600 | 480 |
| 461 | 20241111 | 125100 | 7508724150 | 45650 | 45700 | 45700 | 45650 | 350 |
| 462 | 20241111 | 125000 | 7492745800 | 45700 | 45650 | 45700 | 45600 | 535 |
| 463 | 20241111 | 124900 | 7468336600 | 45650 | 45650 | 45650 | 45650 | 164 |
| 464 | 20241111 | 124800 | 7460850000 | 45650 | 45700 | 45700 | 45650 | 232 |
| 465 | 20241111 | 124700 | 7450258900 | 45700 | 45700 | 45700 | 45650 | 163 |
| 466 | 20241111 | 124600 | 7442814050 | 45650 | 45700 | 45700 | 45650 | 100 |
| 467 | 20241111 | 124500 | 7438248750 | 45700 | 45650 | 45700 | 45650 | 739 |
| 468 | 20241111 | 124400 | 7404512900 | 45650 | 45650 | 45700 | 45650 | 1004 |
| 469 | 20241111 | 124300 | 7358677450 | 45650 | 45700 | 45700 | 45650 | 213 |
| 470 | 20241111 | 124200 | 7348953700 | 45700 | 45650 | 45700 | 45650 | 117 |
| 471 | 20241111 | 124100 | 7343607900 | 45650 | 45700 | 45700 | 45650 | 431 |
| 472 | 20241111 | 124000 | 7323929500 | 45700 | 45700 | 45700 | 45650 | 1848 |
| 473 | 20241111 | 123900 | 7239479700 | 45700 | 45750 | 45750 | 45700 | 337 |
| 474 | 20241111 | 123800 | 7224065050 | 45700 | 45700 | 45750 | 45700 | 248 |
| 475 | 20241111 | 123700 | 7212730950 | 45700 | 45750 | 45750 | 45700 | 1261 |
| 476 | 20241111 | 123600 | 7155050500 | 45750 | 45700 | 45750 | 45700 | 216 |
| 477 | 20241111 | 123500 | 7145178900 | 45750 | 45750 | 45750 | 45700 | 310 |
| 478 | 20241111 | 123400 | 7131001150 | 45750 | 45750 | 45800 | 45750 | 581 |
| 479 | 20241111 | 123300 | 7104420150 | 45800 | 45800 | 45800 | 45750 | 85 |
| 480 | 20241111 | 123200 | 7100527350 | 45800 | 45750 | 45800 | 45750 | 127 |
| 481 | 20241111 | 123100 | 7094716400 | 45800 | 45800 | 45800 | 45750 | 66 |
| 482 | 20241111 | 123000 | 7091696550 | 45850 | 45850 | 45850 | 45750 | 199 |
| 483 | 20241111 | 122900 | 7082588000 | 45800 | 45800 | 45800 | 45800 | 156 |
| 484 | 20241111 | 122800 | 7075443200 | 45800 | 45850 | 45850 | 45800 | 163 |
| 485 | 20241111 | 122700 | 7067977550 | 45800 | 45800 | 45800 | 45750 | 227 |
| 486 | 20241111 | 122600 | 7057583900 | 45750 | 45800 | 45800 | 45750 | 328 |
| 487 | 20241111 | 122500 | 7042575250 | 45800 | 45800 | 45850 | 45800 | 593 |
| 488 | 20241111 | 122400 | 7015415800 | 45850 | 45850 | 45850 | 45800 | 243 |
| 489 | 20241111 | 122300 | 7004284900 | 45850 | 45800 | 45850 | 45800 | 183 |
| 490 | 20241111 | 122200 | 6995902850 | 45850 | 45750 | 45850 | 45750 | 76 |
| 491 | 20241111 | 122100 | 6992423850 | 45750 | 45750 | 45750 | 45700 | 110 |
| 492 | 20241111 | 122000 | 6987394300 | 45750 | 45750 | 45750 | 45700 | 279 |
| 493 | 20241111 | 121900 | 6974643500 | 45750 | 45700 | 45750 | 45700 | 235 |
| 494 | 20241111 | 121800 | 6963903750 | 45700 | 45700 | 45750 | 45650 | 145 |
| 495 | 20241111 | 121700 | 6957280250 | 45700 | 45700 | 45700 | 45650 | 93 |
| 496 | 20241111 | 121600 | 6953030450 | 45700 | 45700 | 45700 | 45650 | 1035 |
| 497 | 20241111 | 121500 | 6905758250 | 45750 | 45800 | 45800 | 45700 | 221 |
| 498 | 20241111 | 121400 | 6895652450 | 45750 | 45750 | 45800 | 45750 | 119 |
| 499 | 20241111 | 121300 | 6890207150 | 45750 | 45750 | 45750 | 45700 | 237 |
| 500 | 20241111 | 121200 | 6879375250 | 45750 | 45750 | 45750 | 45700 | 471 |
| 501 | 20241111 | 121100 | 6857846700 | 45750 | 45800 | 45800 | 45700 | 573 |
| 502 | 20241111 | 121000 | 6831658050 | 45800 | 45750 | 45850 | 45700 | 720 |
| 503 | 20241111 | 120900 | 6798718000 | 45750 | 45750 | 45750 | 45650 | 665 |
| 504 | 20241111 | 120800 | 6768327400 | 45700 | 45650 | 45750 | 45650 | 885 |
| 505 | 20241111 | 120700 | 6727888150 | 45700 | 45700 | 45750 | 45650 | 1552 |
| 506 | 20241111 | 120600 | 6656990750 | 45700 | 45800 | 45800 | 45700 | 1190 |
| 507 | 20241111 | 120500 | 6602559900 | 45800 | 45800 | 45800 | 45750 | 725 |
| 508 | 20241111 | 120400 | 6569355750 | 45850 | 45800 | 45850 | 45800 | 767 |
| 509 | 20241111 | 120300 | 6534215800 | 45800 | 45900 | 45900 | 45800 | 2426 |
| 510 | 20241111 | 120200 | 6422910200 | 45950 | 46000 | 46000 | 45900 | 175 |
| 511 | 20241111 | 120100 | 6414872400 | 46000 | 45950 | 46000 | 45900 | 2100 |
| 512 | 20241111 | 120000 | 6318409100 | 45950 | 45950 | 46000 | 45950 | 24 |
| 513 | 20241111 | 115900 | 6317306100 | 45950 | 45950 | 46000 | 45950 | 266 |
| 514 | 20241111 | 115800 | 6305077950 | 46000 | 46000 | 46000 | 45950 | 1675 |
| 515 | 20241111 | 115700 | 6228032150 | 46000 | 46050 | 46050 | 46000 | 321 |
| 516 | 20241111 | 115600 | 6213266050 | 46000 | 46000 | 46050 | 46000 | 124 |
| 517 | 20241111 | 115500 | 6207559000 | 46000 | 46000 | 46050 | 46000 | 166 |
| 518 | 20241111 | 115400 | 6199922900 | 46050 | 46050 | 46050 | 46050 | 1 |
| 519 | 20241111 | 115300 | 6199876850 | 46000 | 46050 | 46050 | 46000 | 746 |
| 520 | 20241111 | 115200 | 6165533800 | 46050 | 46050 | 46100 | 46050 | 1214 |
| 521 | 20241111 | 115100 | 6109629050 | 46050 | 46050 | 46100 | 46050 | 58 |
| 522 | 20241111 | 115000 | 6106957150 | 46100 | 46050 | 46100 | 46050 | 217 |
| 523 | 20241111 | 114900 | 6096962750 | 46100 | 46050 | 46100 | 46050 | 1601 |
| 524 | 20241111 | 114800 | 6023236650 | 46050 | 46150 | 46150 | 46050 | 193 |
| 525 | 20241111 | 114700 | 6014345200 | 46150 | 46150 | 46150 | 46100 | 175 |
| 526 | 20241111 | 114600 | 6006277500 | 46150 | 46150 | 46150 | 46100 | 195 |
| 527 | 20241111 | 114500 | 5997287150 | 46150 | 46100 | 46150 | 46100 | 26 |
| 528 | 20241111 | 114400 | 5996087950 | 46100 | 46150 | 46150 | 46100 | 289 |
| 529 | 20241111 | 114300 | 5982759250 | 46200 | 46150 | 46200 | 46150 | 102 |
| 530 | 20241111 | 114200 | 5978051450 | 46150 | 46150 | 46150 | 46100 | 223 |
| 531 | 20241111 | 114100 | 5967770100 | 46100 | 46150 | 46150 | 46100 | 279 |
| 532 | 20241111 | 114000 | 5954900500 | 46150 | 46150 | 46150 | 46100 | 45 |
| 533 | 20241111 | 113900 | 5952825850 | 46100 | 46200 | 46200 | 46100 | 735 |
| 534 | 20241111 | 113800 | 5918938000 | 46100 | 46150 | 46150 | 46100 | 141 |
| 535 | 20241111 | 113700 | 5912434750 | 46200 | 46150 | 46200 | 46150 | 172 |
| 536 | 20241111 | 113600 | 5904496300 | 46150 | 46150 | 46200 | 46150 | 124 |
| 537 | 20241111 | 113500 | 5898773250 | 46150 | 46150 | 46200 | 46150 | 228 |
| 538 | 20241111 | 113400 | 5888250950 | 46200 | 46200 | 46200 | 46150 | 133 |
| 539 | 20241111 | 113300 | 5882108950 | 46250 | 46150 | 46250 | 46150 | 217 |
| 540 | 20241111 | 113200 | 5872089350 | 46100 | 46100 | 46150 | 46100 | 110 |
| 541 | 20241111 | 113100 | 5867018000 | 46100 | 46150 | 46200 | 46100 | 156 |
| 542 | 20241111 | 113000 | 5859822150 | 46150 | 46200 | 46250 | 46150 | 270 |
| 543 | 20241111 | 112900 | 5847360350 | 46200 | 46200 | 46200 | 46150 | 99 |
| 544 | 20241111 | 112800 | 5842788650 | 46200 | 46300 | 46300 | 46200 | 61 |
| 545 | 20241111 | 112700 | 5839966750 | 46150 | 46200 | 46300 | 46150 | 147 |
| 546 | 20241111 | 112600 | 5833179250 | 46300 | 46250 | 46300 | 46200 | 58 |
| 547 | 20241111 | 112500 | 5830496250 | 46250 | 46250 | 46300 | 46200 | 195 |
| 548 | 20241111 | 112400 | 5821480200 | 46300 | 46200 | 46300 | 46200 | 140 |
| 549 | 20241111 | 112300 | 5815010300 | 46200 | 46250 | 46300 | 46150 | 265 |
| 550 | 20241111 | 112200 | 5802774150 | 46200 | 46200 | 46250 | 46200 | 228 |
| 551 | 20241111 | 112100 | 5792235250 | 46200 | 46250 | 46250 | 46150 | 154 |
| 552 | 20241111 | 112000 | 5785121300 | 46300 | 46200 | 46300 | 46150 | 600 |
| 553 | 20241111 | 111900 | 5757421400 | 46200 | 46200 | 46250 | 46200 | 153 |
| 554 | 20241111 | 111800 | 5750351650 | 46250 | 46150 | 46300 | 46150 | 231 |
| 555 | 20241111 | 111700 | 5739687850 | 46300 | 46250 | 46350 | 46150 | 621 |
| 556 | 20241111 | 111600 | 5710993650 | 46200 | 46300 | 46350 | 46200 | 212 |
| 557 | 20241111 | 111500 | 5701193600 | 46300 | 46250 | 46300 | 46200 | 175 |
| 558 | 20241111 | 111400 | 5693099900 | 46300 | 46250 | 46300 | 46200 | 329 |
| 559 | 20241111 | 111300 | 5677891100 | 46300 | 46250 | 46300 | 46200 | 461 |
| 560 | 20241111 | 111200 | 5656589600 | 46250 | 46350 | 46350 | 46250 | 336 |
| 561 | 20241111 | 111100 | 5641043200 | 46350 | 46350 | 46450 | 46300 | 586 |
| 562 | 20241111 | 111000 | 5613905000 | 46400 | 46500 | 46500 | 46350 | 453 |
| 563 | 20241111 | 110900 | 5592859700 | 46500 | 46500 | 46500 | 46450 | 152 |
| 564 | 20241111 | 110800 | 5585795500 | 46500 | 46450 | 46500 | 46450 | 219 |
| 565 | 20241111 | 110700 | 5575619100 | 46450 | 46350 | 46500 | 46350 | 1090 |
| 566 | 20241111 | 110600 | 5525014650 | 46350 | 46400 | 46450 | 46300 | 319 |
| 567 | 20241111 | 110500 | 5510217050 | 46350 | 46400 | 46450 | 46300 | 303 |
| 568 | 20241111 | 110400 | 5496163700 | 46350 | 46450 | 46450 | 46350 | 365 |
| 569 | 20241111 | 110300 | 5479229400 | 46400 | 46350 | 46450 | 46350 | 247 |
| 570 | 20241111 | 110200 | 5467771600 | 46350 | 46400 | 46400 | 46300 | 337 |
| 571 | 20241111 | 110100 | 5452151850 | 46400 | 46350 | 46450 | 46350 | 295 |
| 572 | 20241111 | 110000 | 5438466700 | 46450 | 46350 | 46500 | 46350 | 2109 |
| 573 | 20241111 | 105900 | 5340465400 | 46300 | 46350 | 46350 | 46250 | 211 |
| 574 | 20241111 | 105800 | 5330697150 | 46350 | 46300 | 46350 | 46300 | 183 |
| 575 | 20241111 | 105700 | 5322219050 | 46250 | 46300 | 46300 | 46250 | 337 |
| 576 | 20241111 | 105600 | 5306619450 | 46250 | 46200 | 46300 | 46150 | 527 |
| 577 | 20241111 | 105500 | 5282270450 | 46300 | 46350 | 46450 | 46200 | 647 |
| 578 | 20241111 | 105400 | 5252324250 | 46350 | 46400 | 46400 | 46350 | 293 |
| 579 | 20241111 | 105300 | 5238741250 | 46350 | 46300 | 46400 | 46250 | 646 |
| 580 | 20241111 | 105200 | 5208805950 | 46300 | 46250 | 46300 | 46250 | 127 |
| 581 | 20241111 | 105100 | 5202929600 | 46300 | 46300 | 46300 | 46250 | 305 |
| 582 | 20241111 | 105000 | 5188813450 | 46300 | 46300 | 46300 | 46250 | 104 |
| 583 | 20241111 | 104900 | 5184001200 | 46300 | 46300 | 46300 | 46250 | 158 |
| 584 | 20241111 | 104800 | 5176690650 | 46300 | 46300 | 46300 | 46250 | 258 |
| 585 | 20241111 | 104700 | 5164754650 | 46250 | 46150 | 46250 | 46150 | 712 |
| 586 | 20241111 | 104600 | 5131841300 | 46200 | 46200 | 46250 | 46200 | 436 |
| 587 | 20241111 | 104500 | 5111696700 | 46200 | 46200 | 46250 | 46200 | 1255 |
| 588 | 20241111 | 104400 | 5053691100 | 46150 | 46150 | 46150 | 46100 | 305 |
| 589 | 20241111 | 104300 | 5039621150 | 46100 | 46100 | 46150 | 46100 | 351 |
| 590 | 20241111 | 104200 | 5023438250 | 46050 | 46050 | 46100 | 46050 | 282 |
| 591 | 20241111 | 104100 | 5010449700 | 46050 | 46050 | 46100 | 46000 | 746 |
| 592 | 20241111 | 104000 | 4976119950 | 46100 | 46100 | 46100 | 46050 | 473 |
| 593 | 20241111 | 103900 | 4954335200 | 46100 | 46100 | 46100 | 46050 | 458 |
| 594 | 20241111 | 103800 | 4933239400 | 46100 | 46050 | 46100 | 46000 | 522 |
| 595 | 20241111 | 103700 | 4909200500 | 46000 | 46000 | 46100 | 46000 | 702 |
| 596 | 20241111 | 103600 | 4876903750 | 46000 | 46000 | 46000 | 45950 | 710 |
| 597 | 20241111 | 103500 | 4844250100 | 45950 | 45900 | 46000 | 45900 | 313 |
| 598 | 20241111 | 103400 | 4829867400 | 45950 | 45950 | 46000 | 45900 | 858 |
| 599 | 20241111 | 103300 | 4790440100 | 45950 | 46000 | 46000 | 45950 | 951 |
| 600 | 20241111 | 103200 | 4746738700 | 45950 | 46000 | 46000 | 45950 | 601 |
| 601 | 20241111 | 103100 | 4719118050 | 46000 | 46050 | 46100 | 46000 | 3358 |
| 602 | 20241111 | 103000 | 4564628800 | 46050 | 46100 | 46100 | 46050 | 1047 |
| 603 | 20241111 | 102900 | 4516412450 | 46050 | 46100 | 46100 | 46050 | 1985 |
| 604 | 20241111 | 102800 | 4424945650 | 46100 | 46100 | 46150 | 46100 | 409 |
| 605 | 20241111 | 102700 | 4406090250 | 46150 | 46150 | 46200 | 46100 | 1079 |
| 606 | 20241111 | 102600 | 4356324450 | 46150 | 46150 | 46200 | 46150 | 2364 |
| 607 | 20241111 | 102500 | 4247168250 | 46200 | 46200 | 46200 | 46150 | 183 |
| 608 | 20241111 | 102400 | 4238716750 | 46200 | 46250 | 46250 | 46200 | 419 |
| 609 | 20241111 | 102300 | 4219358750 | 46250 | 46200 | 46250 | 46200 | 294 |
| 610 | 20241111 | 102200 | 4205775600 | 46250 | 46300 | 46300 | 46200 | 622 |
| 611 | 20241111 | 102100 | 4177022850 | 46300 | 46250 | 46300 | 46250 | 145 |
| 612 | 20241111 | 102000 | 4170312000 | 46250 | 46200 | 46250 | 46200 | 635 |
| 613 | 20241111 | 101900 | 4140973650 | 46250 | 46300 | 46350 | 46200 | 816 |
| 614 | 20241111 | 101800 | 4103227250 | 46350 | 46300 | 46350 | 46300 | 235 |
| 615 | 20241111 | 101700 | 4092346450 | 46300 | 46150 | 46300 | 46150 | 515 |
| 616 | 20241111 | 101600 | 4068554700 | 46150 | 46150 | 46200 | 46150 | 644 |
| 617 | 20241111 | 101500 | 4038828100 | 46200 | 46200 | 46200 | 46150 | 210 |
| 618 | 20241111 | 101400 | 4029129800 | 46200 | 46200 | 46200 | 46150 | 168 |
| 619 | 20241111 | 101300 | 4021375200 | 46200 | 46200 | 46200 | 46200 | 390 |
| 620 | 20241111 | 101200 | 4003357200 | 46200 | 46200 | 46250 | 46200 | 221 |
| 621 | 20241111 | 101100 | 3993146750 | 46200 | 46200 | 46200 | 46100 | 307 |
| 622 | 20241111 | 101000 | 3978974350 | 46200 | 46100 | 46200 | 46100 | 890 |
| 623 | 20241111 | 100900 | 3937935900 | 46150 | 46150 | 46150 | 46100 | 2272 |
| 624 | 20241111 | 100800 | 3833152800 | 46150 | 46150 | 46200 | 46150 | 636 |
| 625 | 20241111 | 100700 | 3803800750 | 46150 | 46250 | 46250 | 46150 | 331 |
| 626 | 20241111 | 100600 | 3788512300 | 46200 | 46200 | 46250 | 46200 | 2469 |
| 627 | 20241111 | 100500 | 3674441550 | 46250 | 46250 | 46300 | 46200 | 305 |
| 628 | 20241111 | 100400 | 3660339650 | 46250 | 46250 | 46300 | 46250 | 1286 |
| 629 | 20241111 | 100300 | 3600862000 | 46250 | 46300 | 46300 | 46250 | 1239 |
| 630 | 20241111 | 100200 | 3543554050 | 46300 | 46300 | 46350 | 46300 | 261 |
| 631 | 20241111 | 100100 | 3531469700 | 46300 | 46350 | 46400 | 46250 | 456 |
| 632 | 20241111 | 100000 | 3510358700 | 46350 | 46350 | 46400 | 46300 | 2040 |
| 633 | 20241111 | 095900 | 3415880950 | 46350 | 46350 | 46350 | 46300 | 376 |
| 634 | 20241111 | 095800 | 3398458200 | 46300 | 46400 | 46400 | 46300 | 749 |
| 635 | 20241111 | 095700 | 3363747550 | 46400 | 46400 | 46450 | 46350 | 2085 |
| 636 | 20241111 | 095600 | 3267058900 | 46450 | 46500 | 46500 | 46400 | 759 |
| 637 | 20241111 | 095500 | 3231832050 | 46500 | 46500 | 46500 | 46450 | 74 |
| 638 | 20241111 | 095400 | 3228394000 | 46500 | 46450 | 46500 | 46450 | 290 |
| 639 | 20241111 | 095300 | 3214923350 | 46400 | 46450 | 46450 | 46400 | 282 |
| 640 | 20241111 | 095200 | 3201824800 | 46450 | 46450 | 46500 | 46450 | 1168 |
| 641 | 20241111 | 095100 | 3147567050 | 46450 | 46550 | 46550 | 46450 | 588 |
| 642 | 20241111 | 095000 | 3120237000 | 46550 | 46550 | 46550 | 46450 | 305 |
| 643 | 20241111 | 094900 | 3106047900 | 46550 | 46550 | 46550 | 46500 | 223 |
| 644 | 20241111 | 094800 | 3095677350 | 46550 | 46600 | 46600 | 46500 | 112 |
| 645 | 20241111 | 094700 | 3090463900 | 46550 | 46550 | 46550 | 46450 | 297 |
| 646 | 20241111 | 094600 | 3076644450 | 46450 | 46500 | 46500 | 46400 | 677 |
| 647 | 20241111 | 094500 | 3045198150 | 46450 | 46450 | 46650 | 46350 | 177 |
| 648 | 20241111 | 094400 | 3036980650 | 46350 | 46400 | 46650 | 46350 | 7054 |
| 649 | 20241111 | 094300 | 2709166300 | 46500 | 46400 | 46500 | 46400 | 1024 |
| 650 | 20241111 | 094200 | 2661594850 | 46350 | 46450 | 46450 | 46350 | 299 |
| 651 | 20241111 | 094100 | 2647720750 | 46500 | 46500 | 46500 | 46350 | 3176 |
| 652 | 20241111 | 094000 | 2500304550 | 46500 | 46500 | 46500 | 46450 | 203 |
| 653 | 20241111 | 093900 | 2490871700 | 46450 | 46400 | 46500 | 46400 | 565 |
| 654 | 20241111 | 093800 | 2464629600 | 46450 | 46400 | 46500 | 46400 | 371 |
| 655 | 20241111 | 093700 | 2447403750 | 46400 | 46400 | 46500 | 46300 | 4850 |
| 656 | 20241111 | 093600 | 2222461400 | 46450 | 46500 | 46550 | 46400 | 7237 |
| 657 | 20241111 | 093500 | 1886058500 | 46550 | 46600 | 46650 | 46550 | 2168 |
| 658 | 20241111 | 093400 | 1785134800 | 46600 | 46600 | 46600 | 46550 | 1008 |
| 659 | 20241111 | 093300 | 1738162850 | 46650 | 46700 | 46700 | 46650 | 984 |
| 660 | 20241111 | 093200 | 1692258100 | 46700 | 46650 | 46700 | 46650 | 237 |
| 661 | 20241111 | 093100 | 1681201150 | 46700 | 46700 | 46700 | 46650 | 792 |
| 662 | 20241111 | 093000 | 1644219950 | 46700 | 46750 | 46750 | 46700 | 480 |
| 663 | 20241111 | 092900 | 1621787750 | 46750 | 46750 | 46800 | 46750 | 232 |
| 664 | 20241111 | 092800 | 1610940700 | 46800 | 46800 | 46800 | 46700 | 1509 |
| 665 | 20241111 | 092700 | 1540368250 | 46800 | 46750 | 46850 | 46750 | 1233 |
| 666 | 20241111 | 092600 | 1482680450 | 46750 | 46650 | 46750 | 46650 | 629 |
| 667 | 20241111 | 092500 | 1453317100 | 46650 | 46600 | 46650 | 46600 | 1076 |
| 668 | 20241111 | 092400 | 1403154800 | 46600 | 46650 | 46700 | 46550 | 969 |
| 669 | 20241111 | 092300 | 1357996450 | 46650 | 46700 | 46700 | 46650 | 1154 |
| 670 | 20241111 | 092200 | 1304151950 | 46700 | 46700 | 46700 | 46650 | 585 |
| 671 | 20241111 | 092100 | 1276838000 | 46700 | 46800 | 46800 | 46650 | 549 |
| 672 | 20241111 | 092000 | 1251190700 | 46800 | 46900 | 46900 | 46750 | 1335 |
| 673 | 20241111 | 091900 | 1188640200 | 46900 | 47000 | 47050 | 46900 | 1338 |
| 674 | 20241111 | 091800 | 1125819100 | 47000 | 46900 | 47000 | 46850 | 1238 |
| 675 | 20241111 | 091700 | 1067688800 | 46800 | 46800 | 46850 | 46800 | 925 |
| 676 | 20241111 | 091600 | 1024367250 | 46800 | 46850 | 46850 | 46800 | 350 |
| 677 | 20241111 | 091500 | 1007976600 | 46850 | 46950 | 46950 | 46850 | 3065 |
| 678 | 20241111 | 091400 | 864171850 | 47000 | 47100 | 47100 | 46950 | 2261 |
| 679 | 20241111 | 091300 | 757860900 | 47050 | 47000 | 47150 | 47000 | 439 |
| 680 | 20241111 | 091200 | 737196400 | 47000 | 47200 | 47250 | 47000 | 3158 |
| 681 | 20241111 | 091100 | 588487700 | 47200 | 47250 | 47300 | 47200 | 591 |
| 682 | 20241111 | 091000 | 560569500 | 47250 | 47200 | 47300 | 47200 | 452 |
| 683 | 20241111 | 090900 | 539222900 | 47250 | 47500 | 47500 | 47250 | 1226 |
| 684 | 20241111 | 090800 | 481088950 | 47550 | 47600 | 47600 | 47500 | 407 |
| 685 | 20241111 | 090700 | 461733150 | 47700 | 47650 | 47700 | 47450 | 536 |
| 686 | 20241111 | 090600 | 436215950 | 47700 | 47300 | 47700 | 47300 | 474 |
| 687 | 20241111 | 090500 | 413726200 | 47300 | 47200 | 47400 | 47100 | 372 |
| 688 | 20241111 | 090400 | 396162600 | 47200 | 47200 | 47200 | 47150 | 355 |
| 689 | 20241111 | 090300 | 379409400 | 47150 | 47100 | 47300 | 47050 | 2103 |
| 690 | 20241111 | 090200 | 280320850 | 47100 | 47200 | 47300 | 47050 | 929 |
| 691 | 20241111 | 090100 | 236593800 | 47200 | 47900 | 47900 | 47050 | 3867 |
| 692 | 20241111 | 090000 | 52514250 | 47800 | 47700 | 47900 | 47700 | 1001 |