36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 201000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 3 | 20241111 | 200900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20241111 | 200800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20241111 | 200700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20241111 | 200600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20241111 | 200500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20241111 | 200400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20241111 | 200300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20241111 | 200200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20241111 | 200100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20241111 | 200000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20241111 | 195900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20241111 | 195800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20241111 | 195700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20241111 | 195600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20241111 | 195500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20241111 | 195400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20241111 | 195300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20241111 | 195200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20241111 | 195100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20241111 | 195000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20241111 | 194900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20241111 | 194800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20241111 | 194700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20241111 | 194600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20241111 | 194500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20241111 | 194400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20241111 | 194300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20241111 | 194200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20241111 | 194100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20241111 | 194000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 33 | 20241111 | 193900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20241111 | 193800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20241111 | 193700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20241111 | 193600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20241111 | 193500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20241111 | 193400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20241111 | 193300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20241111 | 193200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20241111 | 193100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20241111 | 193000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20241111 | 192900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20241111 | 192800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20241111 | 192700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20241111 | 192600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20241111 | 192500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20241111 | 192400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20241111 | 192300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20241111 | 192200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20241111 | 192100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20241111 | 192000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20241111 | 191900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20241111 | 191800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20241111 | 191700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20241111 | 191600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20241111 | 191500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20241111 | 191400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20241111 | 191300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20241111 | 191200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20241111 | 191100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20241111 | 191000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 63 | 20241111 | 190900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20241111 | 190800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20241111 | 190700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20241111 | 190600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20241111 | 190500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20241111 | 190400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20241111 | 190300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20241111 | 190200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20241111 | 190100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20241111 | 190000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20241111 | 185900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20241111 | 185800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20241111 | 185700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20241111 | 185600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20241111 | 185500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20241111 | 185400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20241111 | 185300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20241111 | 185200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20241111 | 185100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20241111 | 185000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20241111 | 184900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20241111 | 184800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20241111 | 184700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20241111 | 184600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20241111 | 184500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20241111 | 184400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20241111 | 184300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20241111 | 184200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20241111 | 184100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20241111 | 184000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 93 | 20241111 | 183900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20241111 | 183800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20241111 | 183700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20241111 | 183600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20241111 | 183500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20241111 | 183400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20241111 | 183300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20241111 | 183200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20241111 | 183100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20241111 | 183000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20241111 | 182900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20241111 | 182800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20241111 | 182700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20241111 | 182600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20241111 | 182500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20241111 | 182400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20241111 | 182300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20241111 | 182200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20241111 | 182100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20241111 | 182000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20241111 | 181900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20241111 | 181800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20241111 | 181700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20241111 | 181600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20241111 | 181500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20241111 | 181400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20241111 | 181300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20241111 | 181200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20241111 | 181100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20241111 | 181000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 123 | 20241111 | 180900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20241111 | 180800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20241111 | 180700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20241111 | 180600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20241111 | 180500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20241111 | 180400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20241111 | 180300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20241111 | 180200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20241111 | 180100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20241111 | 180000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20241111 | 175900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20241111 | 175800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20241111 | 175700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20241111 | 175600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20241111 | 175500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20241111 | 175400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20241111 | 175300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20241111 | 175200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20241111 | 175100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20241111 | 175000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20241111 | 174900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20241111 | 174800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20241111 | 174700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20241111 | 174600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20241111 | 174500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20241111 | 174400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20241111 | 174300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20241111 | 174200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20241111 | 174100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20241111 | 174000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 153 | 20241111 | 173900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20241111 | 173800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20241111 | 173700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20241111 | 173600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20241111 | 173500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20241111 | 173400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20241111 | 173300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20241111 | 173200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20241111 | 173100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20241111 | 173000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20241111 | 172900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20241111 | 172800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20241111 | 172700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20241111 | 172600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20241111 | 172500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20241111 | 172400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20241111 | 172300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20241111 | 172200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20241111 | 172100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20241111 | 172000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20241111 | 171900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20241111 | 171800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20241111 | 171700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20241111 | 171600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20241111 | 171500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20241111 | 171400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20241111 | 171300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20241111 | 171200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20241111 | 171100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20241111 | 171000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 183 | 20241111 | 170900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20241111 | 170800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 185 | 20241111 | 170700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 186 | 20241111 | 170600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 187 | 20241111 | 170500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 188 | 20241111 | 170400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 189 | 20241111 | 170300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 190 | 20241111 | 170200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 191 | 20241111 | 170100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 192 | 20241111 | 170000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 193 | 20241111 | 165900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 194 | 20241111 | 165800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 195 | 20241111 | 165700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 196 | 20241111 | 165600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 197 | 20241111 | 165500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 198 | 20241111 | 165400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 199 | 20241111 | 165300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 200 | 20241111 | 165200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 201 | 20241111 | 165100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 202 | 20241111 | 165000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 203 | 20241111 | 164900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 204 | 20241111 | 164800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 205 | 20241111 | 164700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 206 | 20241111 | 164600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 207 | 20241111 | 164500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 208 | 20241111 | 164400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 209 | 20241111 | 164300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 210 | 20241111 | 164200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 211 | 20241111 | 164100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 212 | 20241111 | 164000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 213 | 20241111 | 163900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 214 | 20241111 | 163800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 215 | 20241111 | 163700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 216 | 20241111 | 163600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 217 | 20241111 | 163500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 218 | 20241111 | 163400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 219 | 20241111 | 163300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 220 | 20241111 | 163200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 221 | 20241111 | 163100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 222 | 20241111 | 163000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 223 | 20241111 | 162900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 224 | 20241111 | 162800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 225 | 20241111 | 162700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 226 | 20241111 | 162600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 227 | 20241111 | 162500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20241111 | 162400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20241111 | 162300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20241111 | 162200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20241111 | 162100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20241111 | 162000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20241111 | 161900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20241111 | 161800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20241111 | 161700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20241111 | 161600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20241111 | 161500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20241111 | 161400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20241111 | 161300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20241111 | 161200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20241111 | 161100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20241111 | 161000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 243 | 20241111 | 160900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 244 | 20241111 | 160800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 245 | 20241111 | 160700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 246 | 20241111 | 160600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 247 | 20241111 | 160500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 248 | 20241111 | 160400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 249 | 20241111 | 160300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 250 | 20241111 | 160200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 251 | 20241111 | 160100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 252 | 20241111 | 160000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 253 | 20241111 | 155900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 254 | 20241111 | 155800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 255 | 20241111 | 155700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 256 | 20241111 | 155600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 257 | 20241111 | 155500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 258 | 20241111 | 155400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 259 | 20241111 | 155300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 260 | 20241111 | 155200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 261 | 20241111 | 155100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 262 | 20241111 | 155000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 263 | 20241111 | 154900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 264 | 20241111 | 154800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 265 | 20241111 | 154700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 266 | 20241111 | 154600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 267 | 20241111 | 154500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 268 | 20241111 | 154400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 269 | 20241111 | 154300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 270 | 20241111 | 154200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20241111 | 154100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20241111 | 154000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 273 | 20241111 | 153900 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20241111 | 153800 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20241111 | 153700 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20241111 | 153600 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 277 | 20241111 | 153500 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 278 | 20241111 | 153400 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20241111 | 153300 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20241111 | 153200 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20241111 | 153100 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20241111 | 153000 | 37195331200 | 45800 | 45800 | 45800 | 45800 | 27098 |
| 283 | 20241111 | 152900 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20241111 | 152800 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20241111 | 152700 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20241111 | 152600 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20241111 | 152500 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20241111 | 152400 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 289 | 20241111 | 152300 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 290 | 20241111 | 152200 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 291 | 20241111 | 152100 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 292 | 20241111 | 152000 | 35954242800 | 45850 | 45850 | 45850 | 45850 | 0 |
| 293 | 20241111 | 151900 | 35954242800 | 45850 | 45900 | 45950 | 45850 | 1336 |
| 294 | 20241111 | 151800 | 35892941650 | 45900 | 45900 | 45950 | 45750 | 9719 |
| 295 | 20241111 | 151700 | 35447459600 | 45950 | 45900 | 46000 | 45900 | 4209 |
| 296 | 20241111 | 151600 | 35254096500 | 45900 | 45900 | 45950 | 45900 | 2283 |
| 297 | 20241111 | 151500 | 35149262650 | 45900 | 46000 | 46000 | 45900 | 2448 |
| 298 | 20241111 | 151400 | 35036807350 | 46000 | 45950 | 46050 | 45950 | 1386 |
| 299 | 20241111 | 151300 | 34973057650 | 46000 | 46050 | 46050 | 45950 | 1569 |
| 300 | 20241111 | 151200 | 34900881950 | 46050 | 46000 | 46050 | 46000 | 898 |
| 301 | 20241111 | 151100 | 34859561950 | 46000 | 46050 | 46050 | 46000 | 939 |
| 302 | 20241111 | 151000 | 34816356850 | 46050 | 46000 | 46050 | 45950 | 1229 |
| 303 | 20241111 | 150900 | 34759811050 | 46000 | 46000 | 46000 | 45950 | 1456 |
| 304 | 20241111 | 150800 | 34692858450 | 46000 | 45950 | 46050 | 45900 | 8014 |
| 305 | 20241111 | 150700 | 34324487250 | 45950 | 45950 | 46000 | 45950 | 579 |
| 306 | 20241111 | 150600 | 34297864950 | 45950 | 46000 | 46050 | 45950 | 1293 |
| 307 | 20241111 | 150500 | 34238398400 | 46000 | 46000 | 46050 | 46000 | 1055 |
| 308 | 20241111 | 150400 | 34189852850 | 46000 | 46050 | 46050 | 46000 | 539 |
| 309 | 20241111 | 150300 | 34165040650 | 46050 | 46100 | 46100 | 46000 | 542 |
| 310 | 20241111 | 150200 | 34140078050 | 46100 | 46000 | 46100 | 46000 | 1698 |
| 311 | 20241111 | 150100 | 34061909350 | 45950 | 45900 | 46050 | 45900 | 3046 |
| 312 | 20241111 | 150000 | 33921899750 | 45900 | 45900 | 45950 | 45900 | 1497 |
| 313 | 20241111 | 145900 | 33853173150 | 45900 | 45900 | 45950 | 45900 | 1231 |
| 314 | 20241111 | 145800 | 33796655650 | 45900 | 45950 | 45950 | 45900 | 1048 |
| 315 | 20241111 | 145700 | 33748536050 | 45950 | 45950 | 45950 | 45900 | 478 |
| 316 | 20241111 | 145600 | 33726581650 | 45950 | 45900 | 45950 | 45850 | 657 |
| 317 | 20241111 | 145500 | 33696420350 | 45900 | 45900 | 45950 | 45850 | 1221 |
| 318 | 20241111 | 145400 | 33640375100 | 45850 | 45850 | 45900 | 45800 | 1101 |
| 319 | 20241111 | 145300 | 33589878950 | 45850 | 45950 | 45950 | 45850 | 1596 |
| 320 | 20241111 | 145200 | 33516621750 | 45900 | 45900 | 45950 | 45900 | 717 |
| 321 | 20241111 | 145100 | 33483691100 | 45900 | 45900 | 45950 | 45850 | 1016 |
| 322 | 20241111 | 145000 | 33437075600 | 45900 | 45800 | 45950 | 45800 | 1724 |
| 323 | 20241111 | 144900 | 33358004300 | 45800 | 45900 | 45950 | 45800 | 1275 |
| 324 | 20241111 | 144800 | 33299536050 | 45900 | 45950 | 45950 | 45900 | 1314 |
| 325 | 20241111 | 144700 | 33239213100 | 45900 | 46000 | 46000 | 45900 | 566 |
| 326 | 20241111 | 144600 | 33213209800 | 45950 | 46000 | 46050 | 45950 | 1105 |
| 327 | 20241111 | 144500 | 33162377200 | 46000 | 46050 | 46050 | 46000 | 739 |
| 328 | 20241111 | 144400 | 33128369600 | 46000 | 46050 | 46050 | 46000 | 678 |
| 329 | 20241111 | 144300 | 33097169950 | 46050 | 46000 | 46050 | 45950 | 1332 |
| 330 | 20241111 | 144200 | 33035903450 | 46050 | 46000 | 46050 | 46000 | 938 |
| 331 | 20241111 | 144100 | 32992740200 | 46000 | 46050 | 46100 | 46000 | 1030 |
| 332 | 20241111 | 144000 | 32945323100 | 46050 | 46000 | 46100 | 46000 | 1775 |
| 333 | 20241111 | 143900 | 32863589650 | 46050 | 46000 | 46050 | 46000 | 1261 |
| 334 | 20241111 | 143800 | 32805568350 | 46050 | 46050 | 46050 | 46000 | 552 |
| 335 | 20241111 | 143700 | 32780161450 | 46000 | 46000 | 46050 | 46000 | 716 |
| 336 | 20241111 | 143600 | 32747212550 | 46050 | 46100 | 46100 | 46000 | 1144 |
| 337 | 20241111 | 143500 | 32694572300 | 46050 | 46100 | 46150 | 46000 | 1423 |
| 338 | 20241111 | 143400 | 32628982400 | 46000 | 45950 | 46050 | 45900 | 1521 |
| 339 | 20241111 | 143300 | 32559013450 | 45950 | 45950 | 45950 | 45900 | 1048 |
| 340 | 20241111 | 143200 | 32510883900 | 45900 | 46000 | 46000 | 45900 | 1199 |
| 341 | 20241111 | 143100 | 32455778900 | 45950 | 46000 | 46050 | 45950 | 1210 |
| 342 | 20241111 | 143000 | 32400125700 | 46000 | 46000 | 46050 | 45950 | 1170 |
| 343 | 20241111 | 142900 | 32346289200 | 46050 | 46000 | 46100 | 46000 | 1379 |
| 344 | 20241111 | 142800 | 32282803450 | 46050 | 46050 | 46050 | 46000 | 915 |
| 345 | 20241111 | 142700 | 32240683350 | 46000 | 45950 | 46100 | 45900 | 3631 |
| 346 | 20241111 | 142600 | 32073656750 | 45900 | 45850 | 45950 | 45800 | 2027 |
| 347 | 20241111 | 142500 | 31980626650 | 45800 | 45750 | 45850 | 45750 | 913 |
| 348 | 20241111 | 142400 | 31938811250 | 45750 | 45800 | 45850 | 45700 | 3607 |
| 349 | 20241111 | 142300 | 31773799900 | 45800 | 45750 | 45800 | 45700 | 2316 |
| 350 | 20241111 | 142200 | 31667834150 | 45800 | 45750 | 45800 | 45750 | 744 |
| 351 | 20241111 | 142100 | 31633782000 | 45800 | 45750 | 45800 | 45750 | 469 |
| 352 | 20241111 | 142000 | 31612304650 | 45750 | 45750 | 45800 | 45750 | 958 |
| 353 | 20241111 | 141900 | 31568458750 | 45750 | 45800 | 45800 | 45750 | 693 |
| 354 | 20241111 | 141800 | 31536740350 | 45750 | 45750 | 45800 | 45750 | 1027 |
| 355 | 20241111 | 141700 | 31489727050 | 45750 | 45700 | 45800 | 45700 | 476 |
| 356 | 20241111 | 141600 | 31467940900 | 45700 | 45800 | 45800 | 45700 | 698 |
| 357 | 20241111 | 141500 | 31436020300 | 45800 | 45750 | 45800 | 45700 | 1028 |
| 358 | 20241111 | 141400 | 31388982600 | 45750 | 45700 | 45800 | 45650 | 2235 |
| 359 | 20241111 | 141300 | 31286767850 | 45650 | 45650 | 45750 | 45650 | 627 |
| 360 | 20241111 | 141200 | 31258126100 | 45700 | 45650 | 45750 | 45650 | 495 |
| 361 | 20241111 | 141100 | 31235502200 | 45700 | 45650 | 45750 | 45650 | 550 |
| 362 | 20241111 | 141000 | 31210378100 | 45650 | 45700 | 45700 | 45650 | 734 |
| 363 | 20241111 | 140900 | 31176860950 | 45700 | 45650 | 45750 | 45600 | 2217 |
| 364 | 20241111 | 140800 | 31075601600 | 45650 | 45650 | 45650 | 45600 | 695 |
| 365 | 20241111 | 140700 | 31043901550 | 45650 | 45650 | 45700 | 45600 | 672 |
| 366 | 20241111 | 140600 | 31013243300 | 45600 | 45700 | 45700 | 45600 | 439 |
| 367 | 20241111 | 140500 | 30993217900 | 45650 | 45650 | 45700 | 45600 | 1382 |
| 368 | 20241111 | 140400 | 30930186100 | 45650 | 45700 | 45700 | 45600 | 734 |
| 369 | 20241111 | 140300 | 30896673250 | 45650 | 45650 | 45750 | 45600 | 1894 |
| 370 | 20241111 | 140200 | 30810190750 | 45700 | 45750 | 45750 | 45650 | 1462 |
| 371 | 20241111 | 140100 | 30743435800 | 45650 | 45700 | 45750 | 45650 | 1094 |
| 372 | 20241111 | 140000 | 30693444500 | 45700 | 45700 | 45750 | 45650 | 936 |
| 373 | 20241111 | 135900 | 30650695350 | 45700 | 45650 | 45700 | 45650 | 980 |
| 374 | 20241111 | 135800 | 30605938900 | 45700 | 45600 | 45700 | 45600 | 700 |
| 375 | 20241111 | 135700 | 30573986750 | 45600 | 45650 | 45650 | 45600 | 631 |
| 376 | 20241111 | 135600 | 30545208450 | 45650 | 45550 | 45650 | 45550 | 416 |
| 377 | 20241111 | 135500 | 30526235650 | 45550 | 45550 | 45600 | 45550 | 1302 |
| 378 | 20241111 | 135400 | 30466924500 | 45550 | 45650 | 45650 | 45550 | 837 |
| 379 | 20241111 | 135300 | 30428754550 | 45600 | 45650 | 45650 | 45550 | 1153 |
| 380 | 20241111 | 135200 | 30376220750 | 45600 | 45600 | 45650 | 45500 | 2598 |
| 381 | 20241111 | 135100 | 30257841150 | 45500 | 45600 | 45600 | 45500 | 1486 |
| 382 | 20241111 | 135000 | 30190147700 | 45550 | 45600 | 45650 | 45550 | 993 |
| 383 | 20241111 | 134900 | 30144905650 | 45600 | 45600 | 45650 | 45600 | 700 |
| 384 | 20241111 | 134800 | 30112972200 | 45600 | 45550 | 45650 | 45550 | 196 |
| 385 | 20241111 | 134700 | 30104033050 | 45550 | 45550 | 45650 | 45550 | 1023 |
| 386 | 20241111 | 134600 | 30057406650 | 45550 | 45550 | 45650 | 45550 | 724 |
| 387 | 20241111 | 134500 | 30024403350 | 45550 | 45600 | 45650 | 45550 | 1036 |
| 388 | 20241111 | 134400 | 29977161250 | 45600 | 45600 | 45650 | 45550 | 442 |
| 389 | 20241111 | 134300 | 29957011350 | 45650 | 45600 | 45650 | 45600 | 308 |
| 390 | 20241111 | 134200 | 29942962500 | 45650 | 45650 | 45700 | 45600 | 534 |
| 391 | 20241111 | 134100 | 29918595950 | 45650 | 45600 | 45700 | 45600 | 303 |
| 392 | 20241111 | 134000 | 29904774600 | 45600 | 45650 | 45700 | 45550 | 3738 |
| 393 | 20241111 | 133900 | 29734248500 | 45650 | 45650 | 45700 | 45600 | 307 |
| 394 | 20241111 | 133800 | 29720243350 | 45650 | 45600 | 45700 | 45600 | 1290 |
| 395 | 20241111 | 133700 | 29661356700 | 45600 | 45600 | 45650 | 45600 | 289 |
| 396 | 20241111 | 133600 | 29648177000 | 45600 | 45650 | 45650 | 45550 | 1358 |
| 397 | 20241111 | 133500 | 29586276250 | 45600 | 45600 | 45650 | 45600 | 639 |
| 398 | 20241111 | 133400 | 29557125500 | 45600 | 45650 | 45650 | 45600 | 500 |
| 399 | 20241111 | 133300 | 29534319550 | 45600 | 45650 | 45700 | 45600 | 774 |
| 400 | 20241111 | 133200 | 29498999400 | 45650 | 45650 | 45700 | 45650 | 631 |
| 401 | 20241111 | 133100 | 29470189750 | 45650 | 45650 | 45700 | 45650 | 261 |
| 402 | 20241111 | 133000 | 29458273500 | 45650 | 45650 | 45700 | 45600 | 668 |
| 403 | 20241111 | 132900 | 29427784650 | 45700 | 45600 | 45700 | 45600 | 452 |
| 404 | 20241111 | 132800 | 29407165000 | 45600 | 45600 | 45650 | 45600 | 852 |
| 405 | 20241111 | 132700 | 29368310050 | 45650 | 45700 | 45700 | 45600 | 837 |
| 406 | 20241111 | 132600 | 29330098700 | 45650 | 45700 | 45700 | 45650 | 648 |
| 407 | 20241111 | 132500 | 29300512850 | 45700 | 45600 | 45750 | 45600 | 695 |
| 408 | 20241111 | 132400 | 29268789300 | 45600 | 45600 | 45700 | 45600 | 754 |
| 409 | 20241111 | 132300 | 29234382500 | 45650 | 45550 | 45650 | 45550 | 1321 |
| 410 | 20241111 | 132200 | 29174092950 | 45550 | 45550 | 45600 | 45550 | 384 |
| 411 | 20241111 | 132100 | 29156600200 | 45500 | 45500 | 45600 | 45500 | 1221 |
| 412 | 20241111 | 132000 | 29100995500 | 45500 | 45500 | 45550 | 45500 | 920 |
| 413 | 20241111 | 131900 | 29059134300 | 45500 | 45500 | 45550 | 45450 | 289 |
| 414 | 20241111 | 131800 | 29045988800 | 45550 | 45500 | 45550 | 45500 | 580 |
| 415 | 20241111 | 131700 | 29019596000 | 45500 | 45500 | 45550 | 45500 | 482 |
| 416 | 20241111 | 131600 | 28997661950 | 45500 | 45600 | 45600 | 45500 | 980 |
| 417 | 20241111 | 131500 | 28953048250 | 45600 | 45600 | 45600 | 45550 | 844 |
| 418 | 20241111 | 131400 | 28914600800 | 45600 | 45700 | 45700 | 45600 | 483 |
| 419 | 20241111 | 131300 | 28892558450 | 45650 | 45600 | 45650 | 45600 | 2593 |
| 420 | 20241111 | 131200 | 28774314300 | 45600 | 45650 | 45700 | 45600 | 628 |
| 421 | 20241111 | 131100 | 28745664000 | 45650 | 45650 | 45700 | 45650 | 976 |
| 422 | 20241111 | 131000 | 28701081050 | 45700 | 45700 | 45750 | 45650 | 879 |
| 423 | 20241111 | 130900 | 28660910650 | 45700 | 45700 | 45750 | 45700 | 325 |
| 424 | 20241111 | 130800 | 28646051950 | 45700 | 45800 | 45800 | 45700 | 1226 |
| 425 | 20241111 | 130700 | 28589974950 | 45750 | 45750 | 45850 | 45750 | 4676 |
| 426 | 20241111 | 130600 | 28375844950 | 45750 | 45700 | 45800 | 45700 | 1097 |
| 427 | 20241111 | 130500 | 28325663550 | 45700 | 45700 | 45750 | 45650 | 2326 |
| 428 | 20241111 | 130400 | 28219336400 | 45750 | 45500 | 45750 | 45500 | 3250 |
| 429 | 20241111 | 130300 | 28070998100 | 45500 | 45500 | 45550 | 45450 | 1283 |
| 430 | 20241111 | 130200 | 28012618550 | 45500 | 45550 | 45600 | 45500 | 1458 |
| 431 | 20241111 | 130100 | 27946222200 | 45550 | 45550 | 45600 | 45550 | 494 |
| 432 | 20241111 | 130000 | 27923718200 | 45600 | 45600 | 45650 | 45550 | 1007 |
| 433 | 20241111 | 125900 | 27877836750 | 45600 | 45550 | 45650 | 45550 | 798 |
| 434 | 20241111 | 125800 | 27841457700 | 45550 | 45550 | 45600 | 45550 | 2008 |
| 435 | 20241111 | 125700 | 27749908000 | 45550 | 45500 | 45600 | 45500 | 892 |
| 436 | 20241111 | 125600 | 27709277800 | 45500 | 45500 | 45550 | 45500 | 931 |
| 437 | 20241111 | 125500 | 27666915950 | 45500 | 45500 | 45550 | 45500 | 626 |
| 438 | 20241111 | 125400 | 27638428400 | 45500 | 45500 | 45550 | 45450 | 1288 |
| 439 | 20241111 | 125300 | 27579788750 | 45500 | 45500 | 45550 | 45450 | 504 |
| 440 | 20241111 | 125200 | 27556855200 | 45500 | 45500 | 45550 | 45500 | 1396 |
| 441 | 20241111 | 125100 | 27493307200 | 45500 | 45450 | 45550 | 45400 | 1180 |
| 442 | 20241111 | 125000 | 27439655100 | 45450 | 45500 | 45500 | 45450 | 745 |
| 443 | 20241111 | 124900 | 27405787550 | 45500 | 45500 | 45550 | 45500 | 469 |
| 444 | 20241111 | 124800 | 27384445600 | 45500 | 45550 | 45550 | 45500 | 2018 |
| 445 | 20241111 | 124700 | 27292571000 | 45500 | 45450 | 45500 | 45450 | 457 |
| 446 | 20241111 | 124600 | 27271789800 | 45450 | 45450 | 45500 | 45400 | 1199 |
| 447 | 20241111 | 124500 | 27217290000 | 45450 | 45450 | 45500 | 45400 | 566 |
| 448 | 20241111 | 124400 | 27191587000 | 45450 | 45450 | 45500 | 45400 | 618 |
| 449 | 20241111 | 124300 | 27163496900 | 45450 | 45450 | 45500 | 45400 | 575 |
| 450 | 20241111 | 124200 | 27137368700 | 45450 | 45400 | 45450 | 45350 | 564 |
| 451 | 20241111 | 124100 | 27111766850 | 45400 | 45350 | 45500 | 45350 | 834 |
| 452 | 20241111 | 124000 | 27073918500 | 45350 | 45400 | 45450 | 45350 | 891 |
| 453 | 20241111 | 123900 | 27033481550 | 45450 | 45400 | 45500 | 45400 | 806 |
| 454 | 20241111 | 123800 | 26996858700 | 45400 | 45400 | 45450 | 45350 | 581 |
| 455 | 20241111 | 123700 | 26970480700 | 45400 | 45450 | 45500 | 45400 | 349 |
| 456 | 20241111 | 123600 | 26954617150 | 45450 | 45400 | 45450 | 45350 | 1045 |
| 457 | 20241111 | 123500 | 26907166950 | 45350 | 45400 | 45450 | 45350 | 1087 |
| 458 | 20241111 | 123400 | 26857818000 | 45400 | 45400 | 45450 | 45400 | 487 |
| 459 | 20241111 | 123300 | 26835705300 | 45450 | 45450 | 45450 | 45400 | 601 |
| 460 | 20241111 | 123200 | 26808416600 | 45450 | 45400 | 45500 | 45400 | 443 |
| 461 | 20241111 | 123100 | 26788284750 | 45400 | 45450 | 45500 | 45400 | 1398 |
| 462 | 20241111 | 123000 | 26724775700 | 45450 | 45500 | 45500 | 45450 | 921 |
| 463 | 20241111 | 122900 | 26682908150 | 45500 | 45300 | 45500 | 45300 | 1345 |
| 464 | 20241111 | 122800 | 26621804850 | 45300 | 45300 | 45350 | 45250 | 1009 |
| 465 | 20241111 | 122700 | 26576092000 | 45300 | 45350 | 45350 | 45300 | 1300 |
| 466 | 20241111 | 122600 | 26517193150 | 45350 | 45350 | 45400 | 45300 | 1272 |
| 467 | 20241111 | 122500 | 26459508100 | 45350 | 45450 | 45450 | 45350 | 829 |
| 468 | 20241111 | 122400 | 26421882200 | 45400 | 45450 | 45500 | 45400 | 751 |
| 469 | 20241111 | 122300 | 26387753750 | 45450 | 45500 | 45500 | 45400 | 2346 |
| 470 | 20241111 | 122200 | 26281121000 | 45500 | 45350 | 45500 | 45350 | 1565 |
| 471 | 20241111 | 122100 | 26210023900 | 45350 | 45300 | 45400 | 45300 | 2608 |
| 472 | 20241111 | 122000 | 26091801650 | 45300 | 45250 | 45300 | 45200 | 1123 |
| 473 | 20241111 | 121900 | 26040954200 | 45200 | 45150 | 45250 | 45150 | 3532 |
| 474 | 20241111 | 121800 | 25881223550 | 45200 | 45150 | 45200 | 45150 | 524 |
| 475 | 20241111 | 121700 | 25857559600 | 45150 | 45150 | 45200 | 45100 | 1332 |
| 476 | 20241111 | 121600 | 25797393500 | 45150 | 45100 | 45150 | 45050 | 1841 |
| 477 | 20241111 | 121500 | 25714347750 | 45100 | 45050 | 45150 | 45050 | 886 |
| 478 | 20241111 | 121400 | 25674388500 | 45100 | 45150 | 45200 | 45050 | 3122 |
| 479 | 20241111 | 121300 | 25533682450 | 45150 | 45150 | 45200 | 45050 | 5132 |
| 480 | 20241111 | 121200 | 25302246450 | 45150 | 45200 | 45250 | 45150 | 571 |
| 481 | 20241111 | 121100 | 25276457450 | 45200 | 45200 | 45200 | 45200 | 1249 |
| 482 | 20241111 | 121000 | 25220002650 | 45100 | 45100 | 45150 | 45100 | 1429 |
| 483 | 20241111 | 120900 | 25155524850 | 45150 | 45050 | 45150 | 45050 | 1196 |
| 484 | 20241111 | 120800 | 25101580100 | 45050 | 45100 | 45100 | 45050 | 576 |
| 485 | 20241111 | 120700 | 25075618600 | 45050 | 45100 | 45100 | 45050 | 581 |
| 486 | 20241111 | 120600 | 25049437450 | 45050 | 45100 | 45150 | 45050 | 2399 |
| 487 | 20241111 | 120500 | 24941247550 | 45100 | 45150 | 45150 | 45100 | 1210 |
| 488 | 20241111 | 120400 | 24886642700 | 45150 | 45100 | 45150 | 45100 | 1582 |
| 489 | 20241111 | 120300 | 24815277900 | 45150 | 45150 | 45200 | 45100 | 2742 |
| 490 | 20241111 | 120200 | 24691477450 | 45150 | 45200 | 45200 | 45150 | 464 |
| 491 | 20241111 | 120100 | 24670523700 | 45150 | 45150 | 45200 | 45150 | 279 |
| 492 | 20241111 | 120000 | 24657926350 | 45150 | 45100 | 45150 | 45100 | 1119 |
| 493 | 20241111 | 115900 | 24607432950 | 45100 | 45150 | 45200 | 45100 | 2621 |
| 494 | 20241111 | 115800 | 24489106500 | 45150 | 45150 | 45250 | 45150 | 1075 |
| 495 | 20241111 | 115700 | 24440521800 | 45150 | 45100 | 45200 | 45100 | 830 |
| 496 | 20241111 | 115600 | 24403038950 | 45100 | 45150 | 45150 | 45100 | 938 |
| 497 | 20241111 | 115500 | 24360718650 | 45150 | 45100 | 45150 | 45100 | 940 |
| 498 | 20241111 | 115400 | 24318323950 | 45100 | 45150 | 45150 | 45100 | 2974 |
| 499 | 20241111 | 115300 | 24184175600 | 45150 | 45100 | 45250 | 45050 | 6528 |
| 500 | 20241111 | 115200 | 23889627550 | 45100 | 45200 | 45200 | 45100 | 2978 |
| 501 | 20241111 | 115100 | 23755188200 | 45150 | 45200 | 45250 | 45150 | 871 |
| 502 | 20241111 | 115000 | 23715845950 | 45200 | 45200 | 45250 | 45200 | 1822 |
| 503 | 20241111 | 114900 | 23633470650 | 45250 | 45250 | 45300 | 45200 | 933 |
| 504 | 20241111 | 114800 | 23591274050 | 45250 | 45200 | 45250 | 45200 | 677 |
| 505 | 20241111 | 114700 | 23560666250 | 45200 | 45200 | 45250 | 45200 | 704 |
| 506 | 20241111 | 114600 | 23528826200 | 45200 | 45250 | 45300 | 45200 | 3188 |
| 507 | 20241111 | 114500 | 23384651350 | 45250 | 45350 | 45400 | 45250 | 4417 |
| 508 | 20241111 | 114400 | 23184358650 | 45350 | 45350 | 45400 | 45350 | 496 |
| 509 | 20241111 | 114300 | 23161862750 | 45350 | 45450 | 45450 | 45350 | 1515 |
| 510 | 20241111 | 114200 | 23093116750 | 45400 | 45400 | 45450 | 45400 | 412 |
| 511 | 20241111 | 114100 | 23074407850 | 45350 | 45350 | 45450 | 45350 | 1181 |
| 512 | 20241111 | 114000 | 23020806700 | 45400 | 45350 | 45400 | 45300 | 687 |
| 513 | 20241111 | 113900 | 22989668450 | 45350 | 45350 | 45400 | 45300 | 1046 |
| 514 | 20241111 | 113800 | 22942250400 | 45350 | 45300 | 45350 | 45250 | 1416 |
| 515 | 20241111 | 113700 | 22878097300 | 45250 | 45350 | 45350 | 45250 | 1047 |
| 516 | 20241111 | 113600 | 22830660550 | 45300 | 45300 | 45350 | 45250 | 575 |
| 517 | 20241111 | 113500 | 22804613850 | 45300 | 45250 | 45350 | 45250 | 3009 |
| 518 | 20241111 | 113400 | 22668320400 | 45250 | 45250 | 45300 | 45250 | 683 |
| 519 | 20241111 | 113300 | 22637399950 | 45300 | 45150 | 45300 | 45150 | 4373 |
| 520 | 20241111 | 113200 | 22439724750 | 45150 | 45150 | 45200 | 45150 | 2885 |
| 521 | 20241111 | 113100 | 22309457100 | 45200 | 45150 | 45200 | 45150 | 1659 |
| 522 | 20241111 | 113000 | 22234530150 | 45200 | 45250 | 45300 | 45200 | 2271 |
| 523 | 20241111 | 112900 | 22131861550 | 45250 | 45300 | 45300 | 45200 | 5490 |
| 524 | 20241111 | 112800 | 21883481250 | 45250 | 45300 | 45350 | 45250 | 1868 |
| 525 | 20241111 | 112700 | 21798916800 | 45300 | 45300 | 45350 | 45250 | 4365 |
| 526 | 20241111 | 112600 | 21601153150 | 45300 | 45350 | 45400 | 45300 | 5002 |
| 527 | 20241111 | 112500 | 21374370500 | 45350 | 45400 | 45450 | 45350 | 811 |
| 528 | 20241111 | 112400 | 21337569350 | 45450 | 45400 | 45450 | 45400 | 1699 |
| 529 | 20241111 | 112300 | 21260428100 | 45450 | 45350 | 45450 | 45350 | 993 |
| 530 | 20241111 | 112200 | 21215368450 | 45400 | 45500 | 45500 | 45350 | 2923 |
| 531 | 20241111 | 112100 | 21082660600 | 45500 | 45600 | 45600 | 45400 | 9945 |
| 532 | 20241111 | 112000 | 20630525600 | 45600 | 45550 | 45600 | 45550 | 1227 |
| 533 | 20241111 | 111900 | 20574625600 | 45550 | 45550 | 45600 | 45550 | 641 |
| 534 | 20241111 | 111800 | 20545423700 | 45550 | 45500 | 45600 | 45500 | 1105 |
| 535 | 20241111 | 111700 | 20495094800 | 45550 | 45600 | 45600 | 45550 | 2216 |
| 536 | 20241111 | 111600 | 20394139150 | 45550 | 45600 | 45600 | 45550 | 976 |
| 537 | 20241111 | 111500 | 20349648700 | 45600 | 45600 | 45700 | 45550 | 1193 |
| 538 | 20241111 | 111400 | 20295243750 | 45600 | 45600 | 45650 | 45550 | 828 |
| 539 | 20241111 | 111300 | 20257481700 | 45600 | 45650 | 45700 | 45600 | 1428 |
| 540 | 20241111 | 111200 | 20192350000 | 45700 | 45650 | 45750 | 45550 | 1856 |
| 541 | 20241111 | 111100 | 20107687050 | 45600 | 45600 | 45650 | 45550 | 828 |
| 542 | 20241111 | 111000 | 20069919400 | 45550 | 45550 | 45600 | 45500 | 1480 |
| 543 | 20241111 | 110900 | 20002500000 | 45600 | 45550 | 45650 | 45500 | 15027 |
| 544 | 20241111 | 110800 | 19318418200 | 45550 | 45650 | 45700 | 45550 | 10283 |
| 545 | 20241111 | 110700 | 18849519850 | 45650 | 45650 | 45700 | 45650 | 552 |
| 546 | 20241111 | 110600 | 18824316000 | 45650 | 45650 | 45700 | 45650 | 1037 |
| 547 | 20241111 | 110500 | 18776969000 | 45700 | 45700 | 45700 | 45650 | 3076 |
| 548 | 20241111 | 110400 | 18636512400 | 45700 | 45650 | 45700 | 45650 | 615 |
| 549 | 20241111 | 110300 | 18608417550 | 45700 | 45750 | 45750 | 45650 | 1444 |
| 550 | 20241111 | 110200 | 18542432300 | 45700 | 45750 | 45750 | 45700 | 1895 |
| 551 | 20241111 | 110100 | 18455800750 | 45750 | 45750 | 45750 | 45700 | 939 |
| 552 | 20241111 | 110000 | 18412866300 | 45700 | 45750 | 45800 | 45700 | 1999 |
| 553 | 20241111 | 105900 | 18321408600 | 45800 | 45900 | 45900 | 45800 | 1379 |
| 554 | 20241111 | 105800 | 18258241950 | 45850 | 45850 | 45900 | 45800 | 1769 |
| 555 | 20241111 | 105700 | 18177197600 | 45850 | 45850 | 45850 | 45800 | 684 |
| 556 | 20241111 | 105600 | 18145846750 | 45800 | 45800 | 45850 | 45750 | 985 |
| 557 | 20241111 | 105500 | 18100748500 | 45750 | 45800 | 45850 | 45750 | 549 |
| 558 | 20241111 | 105400 | 18075619650 | 45800 | 45850 | 45900 | 45800 | 443 |
| 559 | 20241111 | 105300 | 18055310600 | 45850 | 45850 | 45900 | 45800 | 719 |
| 560 | 20241111 | 105200 | 18022357100 | 45850 | 45750 | 45900 | 45750 | 498 |
| 561 | 20241111 | 105100 | 17999539950 | 45750 | 45800 | 45850 | 45750 | 1345 |
| 562 | 20241111 | 105000 | 17937966250 | 45800 | 45900 | 45900 | 45800 | 1107 |
| 563 | 20241111 | 104900 | 17887225450 | 45950 | 45900 | 45950 | 45850 | 3474 |
| 564 | 20241111 | 104800 | 17727747900 | 46000 | 45950 | 46050 | 45900 | 966 |
| 565 | 20241111 | 104700 | 17683354100 | 45900 | 45850 | 46000 | 45800 | 1110 |
| 566 | 20241111 | 104600 | 17632377900 | 45850 | 45950 | 46000 | 45850 | 2725 |
| 567 | 20241111 | 104500 | 17507116300 | 45900 | 45800 | 45900 | 45800 | 2887 |
| 568 | 20241111 | 104400 | 17374752350 | 45800 | 45700 | 45800 | 45700 | 1142 |
| 569 | 20241111 | 104300 | 17322504000 | 45700 | 45700 | 45750 | 45700 | 423 |
| 570 | 20241111 | 104200 | 17303172450 | 45700 | 45700 | 45750 | 45700 | 509 |
| 571 | 20241111 | 104100 | 17279907700 | 45750 | 45700 | 45750 | 45650 | 874 |
| 572 | 20241111 | 104000 | 17239970300 | 45650 | 45700 | 45750 | 45650 | 652 |
| 573 | 20241111 | 103900 | 17210174200 | 45700 | 45700 | 45800 | 45650 | 1523 |
| 574 | 20241111 | 103800 | 17140569550 | 45650 | 45800 | 45800 | 45650 | 871 |
| 575 | 20241111 | 103700 | 17100754650 | 45700 | 45700 | 45800 | 45650 | 1292 |
| 576 | 20241111 | 103600 | 17041705100 | 45700 | 45650 | 45750 | 45650 | 1910 |
| 577 | 20241111 | 103500 | 16954420200 | 45650 | 45650 | 45700 | 45600 | 1636 |
| 578 | 20241111 | 103400 | 16879747250 | 45650 | 45700 | 45700 | 45650 | 1695 |
| 579 | 20241111 | 103300 | 16802358100 | 45700 | 45700 | 45750 | 45650 | 510 |
| 580 | 20241111 | 103200 | 16779057450 | 45750 | 45750 | 45750 | 45700 | 721 |
| 581 | 20241111 | 103100 | 16746100550 | 45750 | 45700 | 45750 | 45650 | 303 |
| 582 | 20241111 | 103000 | 16732250600 | 45700 | 45750 | 45850 | 45650 | 2023 |
| 583 | 20241111 | 102900 | 16639828050 | 45750 | 45650 | 45750 | 45650 | 1563 |
| 584 | 20241111 | 102800 | 16568406000 | 45700 | 45650 | 45700 | 45650 | 263 |
| 585 | 20241111 | 102700 | 16556395150 | 45700 | 45700 | 45700 | 45650 | 501 |
| 586 | 20241111 | 102600 | 16533517300 | 45700 | 45750 | 45800 | 45650 | 2287 |
| 587 | 20241111 | 102500 | 16429007450 | 45750 | 45850 | 45850 | 45700 | 546 |
| 588 | 20241111 | 102400 | 16404001300 | 45850 | 45700 | 45850 | 45650 | 3075 |
| 589 | 20241111 | 102300 | 16263390850 | 45700 | 45700 | 45750 | 45700 | 578 |
| 590 | 20241111 | 102200 | 16236974700 | 45750 | 45750 | 45750 | 45650 | 1496 |
| 591 | 20241111 | 102100 | 16168588100 | 45750 | 45800 | 45800 | 45700 | 472 |
| 592 | 20241111 | 102000 | 16146994750 | 45750 | 45750 | 45800 | 45700 | 729 |
| 593 | 20241111 | 101900 | 16113642400 | 45750 | 45850 | 45850 | 45750 | 826 |
| 594 | 20241111 | 101800 | 16075818250 | 45850 | 45850 | 45900 | 45850 | 1056 |
| 595 | 20241111 | 101700 | 16027394100 | 45850 | 45900 | 45900 | 45850 | 457 |
| 596 | 20241111 | 101600 | 16006439850 | 45850 | 45900 | 45900 | 45850 | 632 |
| 597 | 20241111 | 101500 | 15977454650 | 45850 | 45850 | 45950 | 45850 | 823 |
| 598 | 20241111 | 101400 | 15939698800 | 45850 | 45800 | 45900 | 45750 | 1188 |
| 599 | 20241111 | 101300 | 15885216700 | 45800 | 45750 | 45850 | 45650 | 1916 |
| 600 | 20241111 | 101200 | 15797564800 | 45700 | 45650 | 45750 | 45650 | 1011 |
| 601 | 20241111 | 101100 | 15751360100 | 45750 | 45650 | 45750 | 45600 | 1774 |
| 602 | 20241111 | 101000 | 15670368250 | 45650 | 45600 | 45800 | 45600 | 2202 |
| 603 | 20241111 | 100900 | 15569888900 | 45650 | 45600 | 45700 | 45550 | 2834 |
| 604 | 20241111 | 100800 | 15440610900 | 45650 | 45500 | 45650 | 45500 | 4196 |
| 605 | 20241111 | 100700 | 15249437300 | 45600 | 45550 | 45600 | 45500 | 4922 |
| 606 | 20241111 | 100600 | 15025352500 | 45550 | 45600 | 45650 | 45500 | 11162 |
| 607 | 20241111 | 100500 | 14517010450 | 45650 | 45700 | 45750 | 45600 | 2413 |
| 608 | 20241111 | 100400 | 14406927900 | 45650 | 45750 | 45750 | 45650 | 6992 |
| 609 | 20241111 | 100300 | 14087544450 | 45750 | 45750 | 45800 | 45750 | 1557 |
| 610 | 20241111 | 100200 | 14016306500 | 45750 | 45750 | 45800 | 45750 | 1562 |
| 611 | 20241111 | 100100 | 13944831000 | 45750 | 45850 | 45850 | 45750 | 661 |
| 612 | 20241111 | 100000 | 13914560650 | 45800 | 45800 | 45850 | 45750 | 4005 |
| 613 | 20241111 | 095900 | 13731228600 | 45750 | 45700 | 45850 | 45700 | 1600 |
| 614 | 20241111 | 095800 | 13658022650 | 45700 | 45800 | 45850 | 45700 | 8660 |
| 615 | 20241111 | 095700 | 13261917400 | 45850 | 45800 | 45850 | 45800 | 1576 |
| 616 | 20241111 | 095600 | 13189697400 | 45800 | 45900 | 45950 | 45800 | 1538 |
| 617 | 20241111 | 095500 | 13119135750 | 45900 | 45850 | 45900 | 45800 | 2646 |
| 618 | 20241111 | 095400 | 12997867150 | 45850 | 45850 | 45850 | 45800 | 1746 |
| 619 | 20241111 | 095300 | 12917881300 | 45850 | 45950 | 45950 | 45850 | 2532 |
| 620 | 20241111 | 095200 | 12801720450 | 45900 | 45900 | 46000 | 45900 | 1542 |
| 621 | 20241111 | 095100 | 12730877950 | 46000 | 45900 | 46000 | 45900 | 1277 |
| 622 | 20241111 | 095000 | 12672222600 | 45900 | 45900 | 45950 | 45900 | 842 |
| 623 | 20241111 | 094900 | 12633574550 | 45950 | 46000 | 46000 | 45900 | 819 |
| 624 | 20241111 | 094800 | 12595948700 | 46000 | 45900 | 46000 | 45900 | 2319 |
| 625 | 20241111 | 094700 | 12489289100 | 45950 | 45800 | 46000 | 45800 | 2082 |
| 626 | 20241111 | 094600 | 12393684250 | 45800 | 45850 | 45950 | 45800 | 4964 |
| 627 | 20241111 | 094500 | 12166185800 | 45800 | 45950 | 46000 | 45800 | 7219 |
| 628 | 20241111 | 094400 | 11834816300 | 46000 | 46000 | 46000 | 45950 | 628 |
| 629 | 20241111 | 094300 | 11805945150 | 46050 | 45950 | 46100 | 45950 | 913 |
| 630 | 20241111 | 094200 | 11763941300 | 46000 | 46000 | 46100 | 45950 | 571 |
| 631 | 20241111 | 094100 | 11737688100 | 46000 | 45950 | 46100 | 45950 | 1431 |
| 632 | 20241111 | 094000 | 11671903400 | 45950 | 46150 | 46150 | 45950 | 1277 |
| 633 | 20241111 | 093900 | 11613184800 | 46150 | 46000 | 46200 | 45950 | 7704 |
| 634 | 20241111 | 093800 | 11258660450 | 46100 | 46000 | 46100 | 45950 | 2175 |
| 635 | 20241111 | 093700 | 11158601850 | 46000 | 46050 | 46100 | 46000 | 1507 |
| 636 | 20241111 | 093600 | 11089240100 | 46050 | 46000 | 46050 | 45900 | 3396 |
| 637 | 20241111 | 093500 | 10933084650 | 46000 | 46050 | 46100 | 46000 | 3675 |
| 638 | 20241111 | 093400 | 10763876700 | 46100 | 46200 | 46250 | 46050 | 3232 |
| 639 | 20241111 | 093300 | 10614752550 | 46200 | 46150 | 46300 | 46100 | 1206 |
| 640 | 20241111 | 093200 | 10559035750 | 46150 | 46200 | 46250 | 46150 | 1199 |
| 641 | 20241111 | 093100 | 10503665400 | 46200 | 46300 | 46350 | 46200 | 2260 |
| 642 | 20241111 | 093000 | 10399042450 | 46350 | 46300 | 46350 | 46300 | 1262 |
| 643 | 20241111 | 092900 | 10340576750 | 46300 | 46250 | 46450 | 46250 | 1817 |
| 644 | 20241111 | 092800 | 10256453250 | 46250 | 46500 | 46600 | 46250 | 5994 |
| 645 | 20241111 | 092700 | 9978248150 | 46600 | 46550 | 46600 | 46500 | 2452 |
| 646 | 20241111 | 092600 | 9864022250 | 46550 | 46650 | 46700 | 46550 | 3462 |
| 647 | 20241111 | 092500 | 9702569100 | 46650 | 46800 | 46850 | 46650 | 4254 |
| 648 | 20241111 | 092400 | 9503971300 | 46900 | 46750 | 46900 | 46600 | 11351 |
| 649 | 20241111 | 092300 | 8972807150 | 46700 | 46650 | 46750 | 46650 | 4237 |
| 650 | 20241111 | 092200 | 8774959950 | 46700 | 46600 | 46750 | 46450 | 5322 |
| 651 | 20241111 | 092100 | 8527032800 | 46550 | 46300 | 46550 | 46300 | 2778 |
| 652 | 20241111 | 092000 | 8398080550 | 46400 | 46450 | 46450 | 46350 | 3678 |
| 653 | 20241111 | 091900 | 8227459000 | 46450 | 46400 | 46500 | 46250 | 3088 |
| 654 | 20241111 | 091800 | 8084091250 | 46400 | 46100 | 46400 | 46100 | 5960 |
| 655 | 20241111 | 091700 | 7808572350 | 46100 | 45700 | 46100 | 45650 | 11994 |
| 656 | 20241111 | 091600 | 7259961300 | 45700 | 45850 | 45850 | 45700 | 9982 |
| 657 | 20241111 | 091500 | 6803523500 | 45850 | 45850 | 45850 | 45800 | 2801 |
| 658 | 20241111 | 091400 | 6675216200 | 45800 | 45850 | 45900 | 45800 | 5143 |
| 659 | 20241111 | 091300 | 6439527550 | 45800 | 45800 | 45900 | 45750 | 4341 |
| 660 | 20241111 | 091200 | 6240751950 | 45800 | 45900 | 46000 | 45800 | 6201 |
| 661 | 20241111 | 091100 | 5956164850 | 45900 | 45750 | 46000 | 45750 | 4320 |
| 662 | 20241111 | 091000 | 5758136150 | 45750 | 45800 | 45900 | 45750 | 8857 |
| 663 | 20241111 | 090900 | 5352629850 | 45800 | 46000 | 46000 | 45750 | 10678 |
| 664 | 20241111 | 090800 | 4863037950 | 45950 | 46100 | 46100 | 45900 | 7571 |
| 665 | 20241111 | 090700 | 4514842200 | 46050 | 46200 | 46200 | 46000 | 6205 |
| 666 | 20241111 | 090600 | 4229023300 | 46250 | 46200 | 46300 | 46150 | 2387 |
| 667 | 20241111 | 090500 | 4118671500 | 46250 | 45900 | 46400 | 45850 | 8330 |
| 668 | 20241111 | 090400 | 3733918950 | 45900 | 46200 | 46200 | 45850 | 12358 |
| 669 | 20241111 | 090300 | 3165687850 | 46150 | 45750 | 46400 | 45650 | 16587 |
| 670 | 20241111 | 090200 | 2403003650 | 45750 | 46350 | 46400 | 45750 | 20510 |
| 671 | 20241111 | 090100 | 1460021450 | 46400 | 46400 | 46450 | 46100 | 14209 |
| 672 | 20241111 | 090000 | 802879350 | 46400 | 46300 | 46500 | 46300 | 17128 |