36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 200500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 3 | 20241112 | 200400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20241112 | 200300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20241112 | 200200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20241112 | 200100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20241112 | 200000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20241112 | 195900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20241112 | 195800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20241112 | 195700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20241112 | 195600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20241112 | 195500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20241112 | 195400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20241112 | 195300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20241112 | 195200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20241112 | 195100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20241112 | 195000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20241112 | 194900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20241112 | 194800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20241112 | 194700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20241112 | 194600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20241112 | 194500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20241112 | 194400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20241112 | 194300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20241112 | 194200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20241112 | 194100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20241112 | 194000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20241112 | 193900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20241112 | 193800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20241112 | 193700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20241112 | 193600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20241112 | 193500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 33 | 20241112 | 193400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20241112 | 193300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20241112 | 193200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20241112 | 193100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20241112 | 193000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20241112 | 192900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20241112 | 192800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20241112 | 192700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20241112 | 192600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20241112 | 192500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20241112 | 192400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20241112 | 192300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20241112 | 192200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20241112 | 192100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20241112 | 192000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20241112 | 191900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20241112 | 191800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20241112 | 191700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20241112 | 191600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20241112 | 191500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20241112 | 191400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20241112 | 191300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20241112 | 191200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20241112 | 191100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20241112 | 191000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20241112 | 190900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20241112 | 190800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20241112 | 190700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20241112 | 190600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20241112 | 190500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 63 | 20241112 | 190400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20241112 | 190300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20241112 | 190200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20241112 | 190100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20241112 | 190000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20241112 | 185900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20241112 | 185800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20241112 | 185700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20241112 | 185600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20241112 | 185500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20241112 | 185400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20241112 | 185300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20241112 | 185200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20241112 | 185100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20241112 | 185000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20241112 | 184900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20241112 | 184800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20241112 | 184700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20241112 | 184600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20241112 | 184500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20241112 | 184400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20241112 | 184300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20241112 | 184200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20241112 | 184100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20241112 | 184000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20241112 | 183900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20241112 | 183800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20241112 | 183700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20241112 | 183600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20241112 | 183500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 93 | 20241112 | 183400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20241112 | 183300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20241112 | 183200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20241112 | 183100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20241112 | 183000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20241112 | 182900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20241112 | 182800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20241112 | 182700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20241112 | 182600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20241112 | 182500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20241112 | 182400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20241112 | 182300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20241112 | 182200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20241112 | 182100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20241112 | 182000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20241112 | 181900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20241112 | 181800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20241112 | 181700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20241112 | 181600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20241112 | 181500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20241112 | 181400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20241112 | 181300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20241112 | 181200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20241112 | 181100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20241112 | 181000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20241112 | 180900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20241112 | 180800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20241112 | 180700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20241112 | 180600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20241112 | 180500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 123 | 20241112 | 180400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20241112 | 180300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20241112 | 180200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20241112 | 180100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20241112 | 180000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20241112 | 175900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20241112 | 175800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20241112 | 175700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20241112 | 175600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20241112 | 175500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20241112 | 175400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20241112 | 175300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20241112 | 175200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20241112 | 175100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20241112 | 175000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20241112 | 174900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20241112 | 174800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20241112 | 174700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20241112 | 174600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20241112 | 174500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20241112 | 174400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20241112 | 174300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20241112 | 174200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20241112 | 174100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20241112 | 174000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20241112 | 173900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20241112 | 173800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20241112 | 173700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20241112 | 173600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20241112 | 173500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 153 | 20241112 | 173400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20241112 | 173300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20241112 | 173200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20241112 | 173100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20241112 | 173000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20241112 | 172900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20241112 | 172800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20241112 | 172700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20241112 | 172600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20241112 | 172500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20241112 | 172400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20241112 | 172300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20241112 | 172200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20241112 | 172100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20241112 | 172000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20241112 | 171900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20241112 | 171800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20241112 | 171700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20241112 | 171600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20241112 | 171500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20241112 | 171400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20241112 | 171300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20241112 | 171200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20241112 | 171100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20241112 | 171000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20241112 | 170900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20241112 | 170800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20241112 | 170700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20241112 | 170600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20241112 | 170500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 183 | 20241112 | 170400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20241112 | 170300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20241112 | 170200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 186 | 20241112 | 170100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20241112 | 170000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20241112 | 165900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20241112 | 165800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20241112 | 165700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20241112 | 165600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20241112 | 165500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20241112 | 165400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20241112 | 165300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20241112 | 165200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20241112 | 165100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 197 | 20241112 | 165000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 198 | 20241112 | 164900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 199 | 20241112 | 164800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 200 | 20241112 | 164700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 201 | 20241112 | 164600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 202 | 20241112 | 164500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 203 | 20241112 | 164400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 204 | 20241112 | 164300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 205 | 20241112 | 164200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 206 | 20241112 | 164100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 207 | 20241112 | 164000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 208 | 20241112 | 163900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 209 | 20241112 | 163800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 210 | 20241112 | 163700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 211 | 20241112 | 163600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 212 | 20241112 | 163500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 213 | 20241112 | 163400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 214 | 20241112 | 163300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 215 | 20241112 | 163200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 216 | 20241112 | 163100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 217 | 20241112 | 163000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 218 | 20241112 | 162900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 219 | 20241112 | 162800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 220 | 20241112 | 162700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 221 | 20241112 | 162600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 222 | 20241112 | 162500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 223 | 20241112 | 162400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 224 | 20241112 | 162300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 225 | 20241112 | 162200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 226 | 20241112 | 162100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 227 | 20241112 | 162000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 228 | 20241112 | 161900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 229 | 20241112 | 161800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 230 | 20241112 | 161700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 231 | 20241112 | 161600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 232 | 20241112 | 161500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 233 | 20241112 | 161400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 234 | 20241112 | 161300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 235 | 20241112 | 161200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 236 | 20241112 | 161100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 237 | 20241112 | 161000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20241112 | 160900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20241112 | 160800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20241112 | 160700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20241112 | 160600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20241112 | 160500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 243 | 20241112 | 160400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20241112 | 160300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20241112 | 160200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20241112 | 160100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20241112 | 160000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 248 | 20241112 | 155900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 249 | 20241112 | 155800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 250 | 20241112 | 155700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 251 | 20241112 | 155600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 252 | 20241112 | 155500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 253 | 20241112 | 155400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 254 | 20241112 | 155300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 255 | 20241112 | 155200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 256 | 20241112 | 155100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 257 | 20241112 | 155000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 258 | 20241112 | 154900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 259 | 20241112 | 154800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 260 | 20241112 | 154700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 261 | 20241112 | 154600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 262 | 20241112 | 154500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 263 | 20241112 | 154400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 264 | 20241112 | 154300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 265 | 20241112 | 154200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 266 | 20241112 | 154100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 267 | 20241112 | 154000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 268 | 20241112 | 153900 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 269 | 20241112 | 153800 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 270 | 20241112 | 153700 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 271 | 20241112 | 153600 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 272 | 20241112 | 153500 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 273 | 20241112 | 153400 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 274 | 20241112 | 153300 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 275 | 20241112 | 153200 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 276 | 20241112 | 153100 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 0 |
| 277 | 20241112 | 153000 | 18678021700 | 32450 | 32450 | 32450 | 32450 | 7382 |
| 278 | 20241112 | 152900 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20241112 | 152800 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20241112 | 152700 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20241112 | 152600 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20241112 | 152500 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20241112 | 152400 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20241112 | 152300 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20241112 | 152200 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20241112 | 152100 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20241112 | 152000 | 18438475800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20241112 | 151900 | 18438475800 | 32550 | 32500 | 32600 | 32450 | 772 |
| 289 | 20241112 | 151800 | 18413349800 | 32500 | 32650 | 32650 | 32450 | 2730 |
| 290 | 20241112 | 151700 | 18324518000 | 32650 | 32550 | 32700 | 32550 | 4278 |
| 291 | 20241112 | 151600 | 18184889550 | 32550 | 32550 | 32600 | 32550 | 514 |
| 292 | 20241112 | 151500 | 18168151700 | 32550 | 32500 | 32600 | 32500 | 1214 |
| 293 | 20241112 | 151400 | 18128647650 | 32550 | 32400 | 32550 | 32400 | 2497 |
| 294 | 20241112 | 151300 | 18047533250 | 32450 | 32400 | 32450 | 32350 | 1606 |
| 295 | 20241112 | 151200 | 17995504700 | 32400 | 32400 | 32450 | 32400 | 664 |
| 296 | 20241112 | 151100 | 17973973150 | 32450 | 32400 | 32450 | 32400 | 397 |
| 297 | 20241112 | 151000 | 17961098050 | 32400 | 32450 | 32500 | 32400 | 979 |
| 298 | 20241112 | 150900 | 17929320500 | 32400 | 32350 | 32450 | 32350 | 1193 |
| 299 | 20241112 | 150800 | 17890640650 | 32400 | 32400 | 32450 | 32350 | 1965 |
| 300 | 20241112 | 150700 | 17826977900 | 32400 | 32400 | 32450 | 32400 | 346 |
| 301 | 20241112 | 150600 | 17815754150 | 32400 | 32450 | 32450 | 32400 | 548 |
| 302 | 20241112 | 150500 | 17797976500 | 32450 | 32450 | 32500 | 32450 | 140 |
| 303 | 20241112 | 150400 | 17793433100 | 32500 | 32400 | 32500 | 32400 | 1473 |
| 304 | 20241112 | 150300 | 17745611800 | 32450 | 32450 | 32450 | 32350 | 159 |
| 305 | 20241112 | 150200 | 17740459150 | 32450 | 32450 | 32500 | 32350 | 1520 |
| 306 | 20241112 | 150100 | 17691201050 | 32500 | 32450 | 32500 | 32400 | 1540 |
| 307 | 20241112 | 150000 | 17641218850 | 32450 | 32400 | 32450 | 32300 | 1226 |
| 308 | 20241112 | 145900 | 17601503650 | 32400 | 32350 | 32400 | 32350 | 248 |
| 309 | 20241112 | 145800 | 17593480050 | 32400 | 32350 | 32400 | 32350 | 321 |
| 310 | 20241112 | 145700 | 17583095100 | 32400 | 32350 | 32400 | 32350 | 392 |
| 311 | 20241112 | 145600 | 17570403500 | 32350 | 32350 | 32400 | 32350 | 201 |
| 312 | 20241112 | 145500 | 17563901050 | 32350 | 32350 | 32400 | 32300 | 114 |
| 313 | 20241112 | 145400 | 17560213600 | 32350 | 32300 | 32400 | 32300 | 739 |
| 314 | 20241112 | 145300 | 17536313750 | 32350 | 32350 | 32400 | 32300 | 373 |
| 315 | 20241112 | 145200 | 17524249150 | 32350 | 32400 | 32400 | 32350 | 119 |
| 316 | 20241112 | 145100 | 17520399100 | 32400 | 32400 | 32400 | 32400 | 28 |
| 317 | 20241112 | 145000 | 17519491900 | 32350 | 32400 | 32400 | 32350 | 269 |
| 318 | 20241112 | 144900 | 17510779600 | 32400 | 32350 | 32450 | 32300 | 48 |
| 319 | 20241112 | 144800 | 17509228150 | 32450 | 32350 | 32450 | 32300 | 233 |
| 320 | 20241112 | 144700 | 17501680400 | 32450 | 32300 | 32450 | 32300 | 1042 |
| 321 | 20241112 | 144600 | 17467908000 | 32350 | 32350 | 32350 | 32300 | 199 |
| 322 | 20241112 | 144500 | 17461480100 | 32300 | 32450 | 32450 | 32300 | 63 |
| 323 | 20241112 | 144400 | 17459439150 | 32450 | 32350 | 32500 | 32350 | 610 |
| 324 | 20241112 | 144300 | 17439633550 | 32450 | 32350 | 32450 | 32200 | 694 |
| 325 | 20241112 | 144200 | 17417180350 | 32350 | 32450 | 32450 | 32200 | 426 |
| 326 | 20241112 | 144100 | 17403454800 | 32200 | 32250 | 32450 | 32200 | 796 |
| 327 | 20241112 | 144000 | 17377722600 | 32250 | 32250 | 32300 | 32150 | 357 |
| 328 | 20241112 | 143900 | 17366238200 | 32200 | 32300 | 32350 | 32200 | 873 |
| 329 | 20241112 | 143800 | 17338078850 | 32300 | 32300 | 32300 | 32300 | 90 |
| 330 | 20241112 | 143700 | 17335171850 | 32300 | 32250 | 32300 | 32200 | 1837 |
| 331 | 20241112 | 143600 | 17275961850 | 32250 | 32350 | 32400 | 32250 | 2965 |
| 332 | 20241112 | 143500 | 17180182750 | 32350 | 32450 | 32450 | 32350 | 2113 |
| 333 | 20241112 | 143400 | 17111746650 | 32450 | 32500 | 32500 | 32450 | 186 |
| 334 | 20241112 | 143300 | 17105709250 | 32500 | 32500 | 32500 | 32450 | 724 |
| 335 | 20241112 | 143200 | 17082181600 | 32450 | 32450 | 32550 | 32350 | 1970 |
| 336 | 20241112 | 143100 | 17018342050 | 32500 | 32400 | 32500 | 32400 | 79 |
| 337 | 20241112 | 143000 | 17015780550 | 32400 | 32400 | 32450 | 32350 | 315 |
| 338 | 20241112 | 142900 | 17005574750 | 32400 | 32400 | 32450 | 32400 | 886 |
| 339 | 20241112 | 142800 | 16976868250 | 32400 | 32450 | 32500 | 32400 | 1085 |
| 340 | 20241112 | 142700 | 16941682000 | 32450 | 32450 | 32550 | 32400 | 457 |
| 341 | 20241112 | 142600 | 16926872200 | 32400 | 32600 | 32600 | 32400 | 2170 |
| 342 | 20241112 | 142500 | 16856463400 | 32600 | 32550 | 32750 | 32450 | 467 |
| 343 | 20241112 | 142400 | 16841255700 | 32600 | 32700 | 32700 | 32500 | 2103 |
| 344 | 20241112 | 142300 | 16772808400 | 32700 | 32650 | 32700 | 32650 | 126 |
| 345 | 20241112 | 142200 | 16768692500 | 32650 | 32600 | 32650 | 32600 | 193 |
| 346 | 20241112 | 142100 | 16762400600 | 32600 | 32550 | 32700 | 32550 | 237 |
| 347 | 20241112 | 142000 | 16754678800 | 32550 | 32650 | 32650 | 32550 | 697 |
| 348 | 20241112 | 141900 | 16731954250 | 32650 | 32750 | 32750 | 32600 | 246 |
| 349 | 20241112 | 141800 | 16723898600 | 32750 | 32600 | 32750 | 32600 | 260 |
| 350 | 20241112 | 141700 | 16715397550 | 32600 | 32750 | 32800 | 32550 | 589 |
| 351 | 20241112 | 141600 | 16696152650 | 32800 | 32800 | 32800 | 32600 | 65 |
| 352 | 20241112 | 141500 | 16694027150 | 32750 | 32850 | 32900 | 32750 | 603 |
| 353 | 20241112 | 141400 | 16674224400 | 32900 | 32850 | 32900 | 32850 | 354 |
| 354 | 20241112 | 141300 | 16662583250 | 32850 | 32750 | 32850 | 32750 | 827 |
| 355 | 20241112 | 141200 | 16635420250 | 32800 | 32700 | 32800 | 32700 | 752 |
| 356 | 20241112 | 141100 | 16610816450 | 32700 | 32550 | 32700 | 32550 | 52 |
| 357 | 20241112 | 141000 | 16609119050 | 32550 | 32600 | 32700 | 32550 | 195 |
| 358 | 20241112 | 140900 | 16602760950 | 32650 | 32600 | 32700 | 32600 | 1122 |
| 359 | 20241112 | 140800 | 16566144500 | 32600 | 32500 | 32600 | 32500 | 5 |
| 360 | 20241112 | 140700 | 16565981800 | 32500 | 32550 | 32550 | 32500 | 55 |
| 361 | 20241112 | 140600 | 16564193300 | 32600 | 32500 | 32600 | 32500 | 304 |
| 362 | 20241112 | 140500 | 16554303300 | 32500 | 32550 | 32550 | 32450 | 343 |
| 363 | 20241112 | 140400 | 16543165250 | 32500 | 32600 | 32600 | 32500 | 150 |
| 364 | 20241112 | 140300 | 16538286650 | 32550 | 32500 | 32600 | 32500 | 2181 |
| 365 | 20241112 | 140200 | 16467396950 | 32550 | 32500 | 32550 | 32500 | 78 |
| 366 | 20241112 | 140100 | 16464860100 | 32500 | 32500 | 32500 | 32500 | 77 |
| 367 | 20241112 | 140000 | 16462357600 | 32500 | 32550 | 32550 | 32450 | 450 |
| 368 | 20241112 | 135900 | 16447731150 | 32550 | 32550 | 32600 | 32550 | 863 |
| 369 | 20241112 | 135800 | 16419604800 | 32550 | 32550 | 32600 | 32550 | 219 |
| 370 | 20241112 | 135700 | 16412476250 | 32600 | 32550 | 32600 | 32500 | 162 |
| 371 | 20241112 | 135600 | 16407202950 | 32550 | 32550 | 32550 | 32550 | 105 |
| 372 | 20241112 | 135500 | 16403785200 | 32550 | 32400 | 32550 | 32400 | 759 |
| 373 | 20241112 | 135400 | 16379190400 | 32450 | 32450 | 32450 | 32400 | 330 |
| 374 | 20241112 | 135300 | 16368488150 | 32450 | 32400 | 32550 | 32400 | 667 |
| 375 | 20241112 | 135200 | 16346799950 | 32400 | 32450 | 32450 | 32400 | 749 |
| 376 | 20241112 | 135100 | 16322497950 | 32450 | 32450 | 32450 | 32400 | 652 |
| 377 | 20241112 | 135000 | 16301340600 | 32450 | 32500 | 32550 | 32450 | 633 |
| 378 | 20241112 | 134900 | 16280766450 | 32500 | 32550 | 32550 | 32500 | 178 |
| 379 | 20241112 | 134800 | 16274980950 | 32500 | 32550 | 32550 | 32500 | 16 |
| 380 | 20241112 | 134700 | 16274460850 | 32550 | 32550 | 32550 | 32500 | 163 |
| 381 | 20241112 | 134600 | 16269158000 | 32550 | 32500 | 32550 | 32500 | 61 |
| 382 | 20241112 | 134500 | 16267173900 | 32550 | 32500 | 32550 | 32500 | 212 |
| 383 | 20241112 | 134400 | 16260283850 | 32500 | 32550 | 32550 | 32500 | 1107 |
| 384 | 20241112 | 134300 | 16224285050 | 32550 | 32550 | 32650 | 32550 | 1215 |
| 385 | 20241112 | 134200 | 16184718450 | 32600 | 32600 | 32600 | 32550 | 292 |
| 386 | 20241112 | 134100 | 16175209900 | 32650 | 32650 | 32650 | 32650 | 26 |
| 387 | 20241112 | 134000 | 16174361000 | 32650 | 32600 | 32700 | 32500 | 3542 |
| 388 | 20241112 | 133900 | 16059047850 | 32600 | 32600 | 32750 | 32600 | 68 |
| 389 | 20241112 | 133800 | 16056830800 | 32600 | 32600 | 32650 | 32600 | 128 |
| 390 | 20241112 | 133700 | 16052657950 | 32600 | 32750 | 32750 | 32600 | 158 |
| 391 | 20241112 | 133600 | 16047499950 | 32750 | 32700 | 32750 | 32650 | 1341 |
| 392 | 20241112 | 133500 | 16003650300 | 32700 | 32750 | 32800 | 32700 | 966 |
| 393 | 20241112 | 133400 | 15972010350 | 32800 | 32800 | 32800 | 32800 | 13 |
| 394 | 20241112 | 133300 | 15971583950 | 32800 | 32750 | 32800 | 32750 | 277 |
| 395 | 20241112 | 133200 | 15962509250 | 32750 | 32650 | 32750 | 32650 | 976 |
| 396 | 20241112 | 133100 | 15930605700 | 32700 | 32550 | 32700 | 32550 | 27 |
| 397 | 20241112 | 133000 | 15929724500 | 32650 | 32600 | 32650 | 32550 | 485 |
| 398 | 20241112 | 132900 | 15913930800 | 32600 | 32550 | 32650 | 32550 | 717 |
| 399 | 20241112 | 132800 | 15890583950 | 32550 | 32600 | 32600 | 32500 | 585 |
| 400 | 20241112 | 132700 | 15871545800 | 32600 | 32550 | 32600 | 32550 | 294 |
| 401 | 20241112 | 132600 | 15861964650 | 32550 | 32550 | 32600 | 32550 | 147 |
| 402 | 20241112 | 132500 | 15857179250 | 32550 | 32550 | 32550 | 32550 | 1253 |
| 403 | 20241112 | 132400 | 15816394100 | 32600 | 32650 | 32650 | 32600 | 573 |
| 404 | 20241112 | 132300 | 15797708600 | 32700 | 32600 | 32700 | 32550 | 278 |
| 405 | 20241112 | 132200 | 15788645800 | 32600 | 32650 | 32700 | 32550 | 687 |
| 406 | 20241112 | 132100 | 15766222600 | 32650 | 32600 | 32650 | 32600 | 122 |
| 407 | 20241112 | 132000 | 15762244300 | 32550 | 32600 | 32600 | 32550 | 622 |
| 408 | 20241112 | 131900 | 15741992700 | 32650 | 32650 | 32700 | 32650 | 348 |
| 409 | 20241112 | 131800 | 15730628500 | 32700 | 32700 | 32700 | 32700 | 49 |
| 410 | 20241112 | 131700 | 15729026200 | 32700 | 32800 | 32800 | 32700 | 552 |
| 411 | 20241112 | 131600 | 15710951600 | 32800 | 32850 | 32850 | 32800 | 31 |
| 412 | 20241112 | 131500 | 15709933550 | 32850 | 32850 | 32850 | 32750 | 484 |
| 413 | 20241112 | 131400 | 15694054500 | 32850 | 32800 | 32850 | 32800 | 35 |
| 414 | 20241112 | 131300 | 15692905650 | 32900 | 32800 | 32900 | 32750 | 401 |
| 415 | 20241112 | 131200 | 15679757950 | 32750 | 32850 | 32850 | 32750 | 10 |
| 416 | 20241112 | 131100 | 15679430250 | 32900 | 32700 | 32900 | 32700 | 165 |
| 417 | 20241112 | 131000 | 15674015800 | 32750 | 32700 | 32800 | 32700 | 397 |
| 418 | 20241112 | 130900 | 15661017850 | 32700 | 32950 | 33000 | 32700 | 1464 |
| 419 | 20241112 | 130800 | 15612817900 | 32950 | 32950 | 32950 | 32950 | 123 |
| 420 | 20241112 | 130700 | 15608765050 | 32950 | 32800 | 32950 | 32800 | 555 |
| 421 | 20241112 | 130600 | 15590490850 | 32800 | 32850 | 32850 | 32800 | 103 |
| 422 | 20241112 | 130500 | 15587110950 | 32800 | 32800 | 32950 | 32750 | 71 |
| 423 | 20241112 | 130400 | 15584783850 | 32800 | 33050 | 33150 | 32800 | 3185 |
| 424 | 20241112 | 130300 | 15479506250 | 33050 | 32800 | 33050 | 32750 | 2641 |
| 425 | 20241112 | 130200 | 15392364650 | 32850 | 32750 | 32900 | 32750 | 562 |
| 426 | 20241112 | 130100 | 15373930950 | 32750 | 32700 | 32750 | 32600 | 643 |
| 427 | 20241112 | 130000 | 15352888300 | 32600 | 32600 | 32650 | 32550 | 1128 |
| 428 | 20241112 | 125900 | 15316116800 | 32600 | 32600 | 32600 | 32600 | 52 |
| 429 | 20241112 | 125800 | 15314421600 | 32500 | 32600 | 32600 | 32500 | 374 |
| 430 | 20241112 | 125700 | 15302251300 | 32600 | 32600 | 32600 | 32550 | 1109 |
| 431 | 20241112 | 125600 | 15266099900 | 32600 | 32600 | 32600 | 32600 | 822 |
| 432 | 20241112 | 125500 | 15239302700 | 32600 | 32700 | 32700 | 32600 | 498 |
| 433 | 20241112 | 125400 | 15223046800 | 32700 | 32700 | 32700 | 32700 | 140 |
| 434 | 20241112 | 125300 | 15218468800 | 32700 | 32750 | 32750 | 32700 | 1623 |
| 435 | 20241112 | 125200 | 15165383600 | 32750 | 32750 | 32750 | 32700 | 84 |
| 436 | 20241112 | 125100 | 15162634100 | 32750 | 32650 | 32750 | 32650 | 301 |
| 437 | 20241112 | 125000 | 15152792100 | 32650 | 32700 | 32750 | 32650 | 191 |
| 438 | 20241112 | 124900 | 15146554500 | 32700 | 32700 | 32700 | 32650 | 113 |
| 439 | 20241112 | 124800 | 15142859450 | 32650 | 32700 | 32700 | 32650 | 96 |
| 440 | 20241112 | 124700 | 15139724500 | 32700 | 32700 | 32700 | 32650 | 416 |
| 441 | 20241112 | 124600 | 15126129500 | 32700 | 32650 | 32700 | 32650 | 321 |
| 442 | 20241112 | 124500 | 15115648150 | 32700 | 32750 | 32750 | 32650 | 489 |
| 443 | 20241112 | 124400 | 15099651800 | 32800 | 32750 | 32800 | 32750 | 265 |
| 444 | 20241112 | 124300 | 15090972850 | 32750 | 32750 | 32750 | 32750 | 81 |
| 445 | 20241112 | 124200 | 15088320100 | 32750 | 32700 | 32750 | 32700 | 115 |
| 446 | 20241112 | 124100 | 15084554000 | 32700 | 32750 | 32750 | 32700 | 54 |
| 447 | 20241112 | 124000 | 15082786650 | 32700 | 32750 | 32750 | 32700 | 663 |
| 448 | 20241112 | 123900 | 15061105900 | 32850 | 32750 | 32850 | 32750 | 446 |
| 449 | 20241112 | 123800 | 15046489600 | 32800 | 32800 | 32800 | 32800 | 19 |
| 450 | 20241112 | 123700 | 15045866400 | 32800 | 32750 | 32800 | 32750 | 588 |
| 451 | 20241112 | 123600 | 15026596100 | 32750 | 32700 | 32750 | 32700 | 44 |
| 452 | 20241112 | 123500 | 15025155150 | 32700 | 32700 | 32700 | 32700 | 374 |
| 453 | 20241112 | 123400 | 15012925350 | 32750 | 32750 | 32750 | 32750 | 225 |
| 454 | 20241112 | 123300 | 15005556600 | 32750 | 32750 | 32750 | 32750 | 111 |
| 455 | 20241112 | 123200 | 15001921350 | 32750 | 32750 | 32750 | 32700 | 138 |
| 456 | 20241112 | 123100 | 14997402750 | 32750 | 32750 | 32750 | 32750 | 285 |
| 457 | 20241112 | 123000 | 14988069000 | 32750 | 32750 | 32800 | 32700 | 294 |
| 458 | 20241112 | 122900 | 14978442650 | 32750 | 32800 | 32800 | 32750 | 8 |
| 459 | 20241112 | 122800 | 14978180500 | 32800 | 32750 | 32800 | 32750 | 67 |
| 460 | 20241112 | 122700 | 14975984550 | 32750 | 32700 | 32750 | 32700 | 672 |
| 461 | 20241112 | 122600 | 14954007850 | 32650 | 32650 | 32650 | 32650 | 328 |
| 462 | 20241112 | 122500 | 14943298650 | 32700 | 32700 | 32700 | 32650 | 251 |
| 463 | 20241112 | 122400 | 14935092050 | 32700 | 32700 | 32750 | 32700 | 52 |
| 464 | 20241112 | 122300 | 14933391600 | 32750 | 32750 | 32750 | 32700 | 89 |
| 465 | 20241112 | 122200 | 14930477550 | 32650 | 32800 | 32800 | 32650 | 204 |
| 466 | 20241112 | 122100 | 14923796500 | 32850 | 32800 | 32850 | 32800 | 109 |
| 467 | 20241112 | 122000 | 14920221050 | 32700 | 32700 | 32700 | 32700 | 106 |
| 468 | 20241112 | 121900 | 14916754850 | 32700 | 32700 | 32800 | 32700 | 104 |
| 469 | 20241112 | 121800 | 14913353850 | 32700 | 32750 | 32800 | 32700 | 345 |
| 470 | 20241112 | 121700 | 14902066150 | 32750 | 32750 | 32750 | 32750 | 29 |
| 471 | 20241112 | 121600 | 14901116400 | 32800 | 32700 | 32800 | 32700 | 231 |
| 472 | 20241112 | 121500 | 14893560500 | 32700 | 32700 | 32750 | 32700 | 213 |
| 473 | 20241112 | 121400 | 14886595300 | 32700 | 32700 | 32700 | 32700 | 10 |
| 474 | 20241112 | 121300 | 14886268300 | 32650 | 32750 | 32750 | 32650 | 206 |
| 475 | 20241112 | 121200 | 14879539050 | 32700 | 32800 | 32800 | 32700 | 92 |
| 476 | 20241112 | 121100 | 14876528450 | 32800 | 32700 | 32800 | 32700 | 94 |
| 477 | 20241112 | 121000 | 14873447650 | 32700 | 32800 | 32800 | 32700 | 671 |
| 478 | 20241112 | 120900 | 14851473550 | 32800 | 32850 | 32850 | 32800 | 235 |
| 479 | 20241112 | 120800 | 14843755000 | 32850 | 32850 | 32850 | 32850 | 182 |
| 480 | 20241112 | 120700 | 14837776300 | 32900 | 32850 | 32900 | 32850 | 18 |
| 481 | 20241112 | 120600 | 14837184950 | 32850 | 32850 | 32850 | 32850 | 1 |
| 482 | 20241112 | 120500 | 14837152100 | 32850 | 32900 | 32900 | 32850 | 286 |
| 483 | 20241112 | 120400 | 14827754950 | 33000 | 32950 | 33000 | 32900 | 159 |
| 484 | 20241112 | 120300 | 14822513650 | 32950 | 32950 | 32950 | 32900 | 539 |
| 485 | 20241112 | 120200 | 14804761600 | 32900 | 32950 | 32950 | 32900 | 67 |
| 486 | 20241112 | 120100 | 14802557000 | 32950 | 33000 | 33000 | 32950 | 147 |
| 487 | 20241112 | 120000 | 14797707100 | 32950 | 32850 | 33000 | 32850 | 941 |
| 488 | 20241112 | 115900 | 14766707700 | 32900 | 32800 | 32900 | 32800 | 190 |
| 489 | 20241112 | 115800 | 14760466700 | 32800 | 32850 | 32850 | 32800 | 144 |
| 490 | 20241112 | 115700 | 14755739000 | 32800 | 32800 | 32800 | 32800 | 267 |
| 491 | 20241112 | 115600 | 14746981400 | 32800 | 32700 | 32800 | 32700 | 31 |
| 492 | 20241112 | 115500 | 14745964700 | 32700 | 32750 | 32750 | 32700 | 230 |
| 493 | 20241112 | 115400 | 14738438400 | 32800 | 32750 | 32800 | 32750 | 214 |
| 494 | 20241112 | 115300 | 14731429800 | 32750 | 32650 | 32750 | 32650 | 201 |
| 495 | 20241112 | 115200 | 14724853000 | 32600 | 32600 | 32650 | 32600 | 179 |
| 496 | 20241112 | 115100 | 14719017000 | 32650 | 32650 | 32650 | 32600 | 25 |
| 497 | 20241112 | 115000 | 14718201300 | 32600 | 32700 | 32700 | 32600 | 832 |
| 498 | 20241112 | 114900 | 14691036950 | 32700 | 32700 | 32700 | 32700 | 2 |
| 499 | 20241112 | 114800 | 14690971550 | 32700 | 32750 | 32750 | 32700 | 644 |
| 500 | 20241112 | 114700 | 14669909050 | 32750 | 32750 | 32750 | 32750 | 179 |
| 501 | 20241112 | 114600 | 14664046800 | 32600 | 32600 | 32600 | 32600 | 0 |
| 502 | 20241112 | 114500 | 14664046800 | 32600 | 32700 | 32700 | 32600 | 2174 |
| 503 | 20241112 | 114400 | 14593091300 | 32800 | 32750 | 32800 | 32700 | 172 |
| 504 | 20241112 | 114300 | 14587461900 | 32650 | 32750 | 32750 | 32650 | 690 |
| 505 | 20241112 | 114200 | 14564902700 | 32700 | 32700 | 32750 | 32700 | 204 |
| 506 | 20241112 | 114100 | 14558228850 | 32700 | 32600 | 32700 | 32550 | 490 |
| 507 | 20241112 | 114000 | 14542248550 | 32550 | 32650 | 32650 | 32500 | 4455 |
| 508 | 20241112 | 113900 | 14397287400 | 32650 | 32650 | 32650 | 32650 | 621 |
| 509 | 20241112 | 113800 | 14377011750 | 32650 | 32700 | 32700 | 32650 | 152 |
| 510 | 20241112 | 113700 | 14372046750 | 32700 | 32800 | 32800 | 32600 | 2824 |
| 511 | 20241112 | 113600 | 14279821600 | 32750 | 32700 | 32800 | 32700 | 106 |
| 512 | 20241112 | 113500 | 14276351900 | 32700 | 32750 | 32750 | 32700 | 560 |
| 513 | 20241112 | 113400 | 14258014100 | 32800 | 32800 | 32800 | 32750 | 279 |
| 514 | 20241112 | 113300 | 14248872900 | 32750 | 32900 | 32900 | 32750 | 620 |
| 515 | 20241112 | 113200 | 14228524800 | 32950 | 32900 | 32950 | 32800 | 476 |
| 516 | 20241112 | 113100 | 14212863600 | 32800 | 32850 | 32900 | 32800 | 177 |
| 517 | 20241112 | 113000 | 14207053300 | 32750 | 32800 | 32800 | 32750 | 206 |
| 518 | 20241112 | 112900 | 14200300450 | 32800 | 32800 | 32850 | 32800 | 102 |
| 519 | 20241112 | 112800 | 14196954150 | 32850 | 32750 | 32850 | 32750 | 241 |
| 520 | 20241112 | 112700 | 14189046200 | 32750 | 32700 | 32750 | 32650 | 575 |
| 521 | 20241112 | 112600 | 14170245200 | 32700 | 32750 | 32750 | 32700 | 257 |
| 522 | 20241112 | 112500 | 14161834400 | 32800 | 32850 | 32850 | 32800 | 461 |
| 523 | 20241112 | 112400 | 14146704150 | 32850 | 32950 | 33000 | 32850 | 400 |
| 524 | 20241112 | 112300 | 14133540700 | 32950 | 32900 | 32950 | 32900 | 80 |
| 525 | 20241112 | 112200 | 14130904750 | 32850 | 32800 | 32850 | 32700 | 963 |
| 526 | 20241112 | 112100 | 14099318250 | 32800 | 32700 | 32800 | 32650 | 210 |
| 527 | 20241112 | 112000 | 14092454800 | 32700 | 32700 | 32750 | 32650 | 1036 |
| 528 | 20241112 | 111900 | 14058551400 | 32650 | 32750 | 32800 | 32650 | 592 |
| 529 | 20241112 | 111800 | 14039177150 | 32800 | 32850 | 32850 | 32650 | 595 |
| 530 | 20241112 | 111700 | 14019701850 | 32850 | 32800 | 32850 | 32800 | 158 |
| 531 | 20241112 | 111600 | 14014516100 | 32800 | 32750 | 32800 | 32700 | 628 |
| 532 | 20241112 | 111500 | 13993965700 | 32700 | 32900 | 32900 | 32700 | 1675 |
| 533 | 20241112 | 111400 | 13939057100 | 32900 | 33000 | 33000 | 32900 | 408 |
| 534 | 20241112 | 111300 | 13925621050 | 33000 | 32900 | 33000 | 32900 | 1262 |
| 535 | 20241112 | 111200 | 13884032100 | 32900 | 32900 | 33000 | 32900 | 2181 |
| 536 | 20241112 | 111100 | 13812200500 | 32900 | 32800 | 32900 | 32800 | 430 |
| 537 | 20241112 | 111000 | 13798073150 | 32800 | 32800 | 32850 | 32800 | 461 |
| 538 | 20241112 | 110900 | 13782945550 | 32850 | 32850 | 32900 | 32850 | 183 |
| 539 | 20241112 | 110800 | 13776933600 | 32850 | 32750 | 32850 | 32750 | 355 |
| 540 | 20241112 | 110700 | 13765272250 | 32850 | 32750 | 32850 | 32700 | 2305 |
| 541 | 20241112 | 110600 | 13689877500 | 32850 | 32700 | 32900 | 32700 | 100 |
| 542 | 20241112 | 110500 | 13686602000 | 32800 | 32800 | 32900 | 32700 | 5200 |
| 543 | 20241112 | 110400 | 13516192750 | 32850 | 32950 | 32950 | 32800 | 2912 |
| 544 | 20241112 | 110300 | 13420463400 | 32950 | 33050 | 33050 | 32950 | 1028 |
| 545 | 20241112 | 110200 | 13386542350 | 33050 | 33100 | 33100 | 33050 | 267 |
| 546 | 20241112 | 110100 | 13377717600 | 33100 | 33100 | 33200 | 33100 | 337 |
| 547 | 20241112 | 110000 | 13366562800 | 33100 | 33150 | 33200 | 33050 | 239 |
| 548 | 20241112 | 105900 | 13358643900 | 33200 | 33150 | 33200 | 33150 | 479 |
| 549 | 20241112 | 105800 | 13342754500 | 33150 | 33100 | 33150 | 33050 | 596 |
| 550 | 20241112 | 105700 | 13323020800 | 33100 | 33100 | 33100 | 33000 | 1825 |
| 551 | 20241112 | 105600 | 13262702700 | 33100 | 33100 | 33100 | 33000 | 1429 |
| 552 | 20241112 | 105500 | 13215510350 | 33100 | 32950 | 33150 | 32950 | 2281 |
| 553 | 20241112 | 105400 | 13140052050 | 33000 | 32950 | 33050 | 32950 | 336 |
| 554 | 20241112 | 105300 | 13128973100 | 32950 | 32850 | 33100 | 32800 | 2508 |
| 555 | 20241112 | 105200 | 13046340300 | 32900 | 33050 | 33050 | 32850 | 1648 |
| 556 | 20241112 | 105100 | 12992048600 | 33050 | 33100 | 33150 | 33050 | 677 |
| 557 | 20241112 | 105000 | 12969671200 | 33100 | 33000 | 33100 | 32950 | 1869 |
| 558 | 20241112 | 104900 | 12907992450 | 33000 | 33150 | 33200 | 32950 | 4626 |
| 559 | 20241112 | 104800 | 12755212950 | 33150 | 33200 | 33200 | 33150 | 228 |
| 560 | 20241112 | 104700 | 12747647150 | 33200 | 33250 | 33300 | 33200 | 857 |
| 561 | 20241112 | 104600 | 12719180450 | 33250 | 33350 | 33350 | 33250 | 936 |
| 562 | 20241112 | 104500 | 12688007900 | 33350 | 33550 | 33550 | 33350 | 2176 |
| 563 | 20241112 | 104400 | 12615180200 | 33600 | 33600 | 33600 | 33600 | 65 |
| 564 | 20241112 | 104300 | 12612996200 | 33600 | 33550 | 33600 | 33550 | 1143 |
| 565 | 20241112 | 104200 | 12574597500 | 33550 | 33600 | 33600 | 33550 | 140 |
| 566 | 20241112 | 104100 | 12569899300 | 33550 | 33550 | 33600 | 33450 | 302 |
| 567 | 20241112 | 104000 | 12559762250 | 33600 | 33500 | 33600 | 33450 | 546 |
| 568 | 20241112 | 103900 | 12541436800 | 33500 | 33450 | 33550 | 33400 | 3597 |
| 569 | 20241112 | 103800 | 12420950550 | 33500 | 33450 | 33500 | 33400 | 524 |
| 570 | 20241112 | 103700 | 12403444650 | 33450 | 33600 | 33600 | 33450 | 1743 |
| 571 | 20241112 | 103600 | 12345032650 | 33600 | 33650 | 33650 | 33600 | 434 |
| 572 | 20241112 | 103500 | 12330445950 | 33650 | 33500 | 33700 | 33450 | 1357 |
| 573 | 20241112 | 103400 | 12284907700 | 33500 | 33550 | 33600 | 33450 | 1596 |
| 574 | 20241112 | 103300 | 12231407200 | 33550 | 33850 | 33850 | 33550 | 3771 |
| 575 | 20241112 | 103200 | 12104442850 | 33850 | 33800 | 33850 | 33800 | 579 |
| 576 | 20241112 | 103100 | 12084872500 | 33800 | 33750 | 33800 | 33700 | 953 |
| 577 | 20241112 | 103000 | 12052698850 | 33700 | 33800 | 33800 | 33700 | 995 |
| 578 | 20241112 | 102900 | 12019106750 | 33800 | 33850 | 33850 | 33750 | 766 |
| 579 | 20241112 | 102800 | 11993209000 | 33800 | 33700 | 33850 | 33700 | 2011 |
| 580 | 20241112 | 102700 | 11925265200 | 33650 | 33650 | 33700 | 33550 | 2271 |
| 581 | 20241112 | 102600 | 11848850550 | 33650 | 33550 | 33700 | 33550 | 1225 |
| 582 | 20241112 | 102500 | 11807681750 | 33550 | 33500 | 33600 | 33400 | 2264 |
| 583 | 20241112 | 102400 | 11731894550 | 33500 | 33700 | 33700 | 33450 | 4080 |
| 584 | 20241112 | 102300 | 11595147700 | 33700 | 33750 | 33800 | 33700 | 1119 |
| 585 | 20241112 | 102200 | 11557400000 | 33750 | 33650 | 33750 | 33550 | 4104 |
| 586 | 20241112 | 102100 | 11419425700 | 33600 | 33650 | 33650 | 33550 | 2337 |
| 587 | 20241112 | 102000 | 11340976450 | 33650 | 33900 | 33950 | 33600 | 2588 |
| 588 | 20241112 | 101900 | 11253722100 | 34000 | 33950 | 34050 | 33850 | 3900 |
| 589 | 20241112 | 101800 | 11121240550 | 34000 | 34050 | 34050 | 33950 | 2401 |
| 590 | 20241112 | 101700 | 11039642050 | 34050 | 33850 | 34050 | 33800 | 4241 |
| 591 | 20241112 | 101600 | 10895997200 | 33850 | 34000 | 34000 | 33700 | 5913 |
| 592 | 20241112 | 101500 | 10695855300 | 34000 | 33800 | 34000 | 33800 | 5155 |
| 593 | 20241112 | 101400 | 10521002050 | 33850 | 33850 | 33900 | 33750 | 3324 |
| 594 | 20241112 | 101300 | 10408492650 | 33850 | 33700 | 33900 | 33550 | 3227 |
| 595 | 20241112 | 101200 | 10299388850 | 33700 | 33750 | 33850 | 33550 | 2266 |
| 596 | 20241112 | 101100 | 10222959150 | 33750 | 33550 | 33750 | 33500 | 2390 |
| 597 | 20241112 | 101000 | 10142698850 | 33550 | 33900 | 33900 | 33550 | 5517 |
| 598 | 20241112 | 100900 | 9956402550 | 33850 | 34100 | 34100 | 33850 | 4305 |
| 599 | 20241112 | 100800 | 9810278800 | 34000 | 33800 | 34350 | 33750 | 17149 |
| 600 | 20241112 | 100700 | 9226961350 | 33800 | 33550 | 33850 | 33400 | 7924 |
| 601 | 20241112 | 100600 | 8960305800 | 33550 | 33600 | 33600 | 33400 | 7987 |
| 602 | 20241112 | 100500 | 8692517350 | 33600 | 33550 | 33650 | 33350 | 9043 |
| 603 | 20241112 | 100400 | 8389431200 | 33550 | 33100 | 33550 | 33100 | 12861 |
| 604 | 20241112 | 100300 | 7959625700 | 33050 | 33000 | 33350 | 32950 | 9478 |
| 605 | 20241112 | 100200 | 7645941750 | 33000 | 33000 | 33000 | 32850 | 3039 |
| 606 | 20241112 | 100100 | 7545818150 | 33000 | 32950 | 33000 | 32850 | 5527 |
| 607 | 20241112 | 100000 | 7363777450 | 32900 | 32800 | 33000 | 32800 | 16988 |
| 608 | 20241112 | 095900 | 6804211400 | 32850 | 32700 | 32850 | 32650 | 3042 |
| 609 | 20241112 | 095800 | 6704550450 | 32700 | 32600 | 32700 | 32550 | 5975 |
| 610 | 20241112 | 095700 | 6509695150 | 32600 | 32350 | 32600 | 32350 | 7525 |
| 611 | 20241112 | 095600 | 6265315800 | 32400 | 32350 | 32400 | 32300 | 2677 |
| 612 | 20241112 | 095500 | 6178788750 | 32350 | 32200 | 32400 | 32150 | 3133 |
| 613 | 20241112 | 095400 | 6077530650 | 32200 | 32100 | 32250 | 32000 | 3189 |
| 614 | 20241112 | 095300 | 5975091900 | 32100 | 31900 | 32100 | 31900 | 2463 |
| 615 | 20241112 | 095200 | 5896343800 | 31900 | 31900 | 31950 | 31900 | 866 |
| 616 | 20241112 | 095100 | 5868713950 | 31900 | 31850 | 31900 | 31850 | 113 |
| 617 | 20241112 | 095000 | 5865112850 | 31850 | 31750 | 31950 | 31700 | 699 |
| 618 | 20241112 | 094900 | 5842866000 | 31700 | 32050 | 32050 | 31700 | 2991 |
| 619 | 20241112 | 094800 | 5747281150 | 32150 | 32000 | 32150 | 32000 | 1707 |
| 620 | 20241112 | 094700 | 5692530250 | 32000 | 31950 | 32050 | 31950 | 2522 |
| 621 | 20241112 | 094600 | 5611820100 | 31950 | 31800 | 31950 | 31800 | 1633 |
| 622 | 20241112 | 094500 | 5559741700 | 31800 | 31600 | 31850 | 31600 | 1755 |
| 623 | 20241112 | 094400 | 5504044800 | 31650 | 31600 | 31650 | 31600 | 1795 |
| 624 | 20241112 | 094300 | 5447320050 | 31450 | 31500 | 31700 | 31450 | 3460 |
| 625 | 20241112 | 094200 | 5338078100 | 31500 | 31450 | 31600 | 31450 | 1535 |
| 626 | 20241112 | 094100 | 5289678500 | 31450 | 31400 | 31450 | 31350 | 3579 |
| 627 | 20241112 | 094000 | 5177264000 | 31350 | 31300 | 31400 | 31300 | 1822 |
| 628 | 20241112 | 093900 | 5120139600 | 31350 | 31350 | 31400 | 31300 | 1800 |
| 629 | 20241112 | 093800 | 5063723400 | 31350 | 31200 | 31400 | 31150 | 2064 |
| 630 | 20241112 | 093700 | 4999233450 | 31400 | 31100 | 31450 | 31050 | 3825 |
| 631 | 20241112 | 093600 | 4879817650 | 31150 | 31250 | 31250 | 31050 | 2837 |
| 632 | 20241112 | 093500 | 4791520650 | 31250 | 31400 | 31400 | 31200 | 317 |
| 633 | 20241112 | 093400 | 4781608500 | 31350 | 31250 | 31350 | 31150 | 6493 |
| 634 | 20241112 | 093300 | 4578566400 | 31200 | 31200 | 31350 | 31100 | 3536 |
| 635 | 20241112 | 093200 | 4468274600 | 31200 | 31350 | 31400 | 31200 | 2736 |
| 636 | 20241112 | 093100 | 4382758950 | 31350 | 31450 | 31450 | 31350 | 1880 |
| 637 | 20241112 | 093000 | 4323778900 | 31400 | 31350 | 31450 | 31350 | 463 |
| 638 | 20241112 | 092900 | 4309237950 | 31400 | 31500 | 31550 | 31400 | 1886 |
| 639 | 20241112 | 092800 | 4249946750 | 31500 | 31500 | 31550 | 31450 | 2007 |
| 640 | 20241112 | 092700 | 4186689400 | 31500 | 31300 | 31500 | 31300 | 1216 |
| 641 | 20241112 | 092600 | 4148525100 | 31300 | 31450 | 31450 | 31300 | 1246 |
| 642 | 20241112 | 092500 | 4109452900 | 31400 | 31350 | 31450 | 31300 | 1854 |
| 643 | 20241112 | 092400 | 4051333750 | 31350 | 31400 | 31450 | 31300 | 2382 |
| 644 | 20241112 | 092300 | 3976577450 | 31400 | 31400 | 31400 | 31300 | 1647 |
| 645 | 20241112 | 092200 | 3924953950 | 31300 | 31400 | 31450 | 31250 | 7712 |
| 646 | 20241112 | 092100 | 3683191500 | 31400 | 31600 | 31700 | 31400 | 4163 |
| 647 | 20241112 | 092000 | 3552129600 | 31650 | 31600 | 31650 | 31450 | 1657 |
| 648 | 20241112 | 091900 | 3499852150 | 31500 | 31650 | 31650 | 31450 | 5340 |
| 649 | 20241112 | 091800 | 3331589550 | 31600 | 31450 | 31600 | 31450 | 3334 |
| 650 | 20241112 | 091700 | 3226404200 | 31450 | 31550 | 31600 | 31450 | 4248 |
| 651 | 20241112 | 091600 | 3092583650 | 31550 | 31600 | 31700 | 31500 | 2955 |
| 652 | 20241112 | 091500 | 2999400750 | 31500 | 31650 | 31800 | 31450 | 6073 |
| 653 | 20241112 | 091400 | 2807798950 | 31800 | 31900 | 31950 | 31650 | 4258 |
| 654 | 20241112 | 091300 | 2672329450 | 31900 | 31950 | 32000 | 31800 | 2824 |
| 655 | 20241112 | 091200 | 2582139750 | 31950 | 31900 | 32000 | 31800 | 2191 |
| 656 | 20241112 | 091100 | 2512211350 | 31800 | 31600 | 31850 | 31500 | 4960 |
| 657 | 20241112 | 091000 | 2355329250 | 31600 | 31750 | 31800 | 31500 | 8602 |
| 658 | 20241112 | 090900 | 2083191450 | 31750 | 32050 | 32150 | 31750 | 2773 |
| 659 | 20241112 | 090800 | 1994755100 | 31900 | 32050 | 32100 | 31850 | 1964 |
| 660 | 20241112 | 090700 | 1932065950 | 31900 | 32300 | 32300 | 31850 | 4638 |
| 661 | 20241112 | 090600 | 1783451150 | 32250 | 32200 | 32300 | 32150 | 3654 |
| 662 | 20241112 | 090500 | 1665812450 | 32300 | 32450 | 32550 | 32200 | 5086 |
| 663 | 20241112 | 090400 | 1501070950 | 32450 | 32650 | 32650 | 32450 | 3823 |
| 664 | 20241112 | 090300 | 1376636000 | 32650 | 32550 | 32700 | 32350 | 7868 |
| 665 | 20241112 | 090200 | 1120433300 | 32500 | 32300 | 32500 | 32200 | 9018 |
| 666 | 20241112 | 090100 | 829335300 | 32350 | 32500 | 32550 | 32350 | 13882 |
| 667 | 20241112 | 090000 | 378914350 | 32500 | 32150 | 32500 | 32150 | 10680 |