36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 201000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 3 | 20241112 | 200900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20241112 | 200800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20241112 | 200700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20241112 | 200600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20241112 | 200500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20241112 | 200400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20241112 | 200300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20241112 | 200200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20241112 | 200100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20241112 | 200000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20241112 | 195900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20241112 | 195800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20241112 | 195700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20241112 | 195600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20241112 | 195500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20241112 | 195400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20241112 | 195300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20241112 | 195200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20241112 | 195100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20241112 | 195000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20241112 | 194900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20241112 | 194800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20241112 | 194700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20241112 | 194600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20241112 | 194500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20241112 | 194400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20241112 | 194300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20241112 | 194200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20241112 | 194100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20241112 | 194000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 33 | 20241112 | 193900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20241112 | 193800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20241112 | 193700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20241112 | 193600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20241112 | 193500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20241112 | 193400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20241112 | 193300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20241112 | 193200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20241112 | 193100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20241112 | 193000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20241112 | 192900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20241112 | 192800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20241112 | 192700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20241112 | 192600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20241112 | 192500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20241112 | 192400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20241112 | 192300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20241112 | 192200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20241112 | 192100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20241112 | 192000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20241112 | 191900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20241112 | 191800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20241112 | 191700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20241112 | 191600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20241112 | 191500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20241112 | 191400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20241112 | 191300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20241112 | 191200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20241112 | 191100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20241112 | 191000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 63 | 20241112 | 190900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20241112 | 190800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20241112 | 190700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20241112 | 190600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20241112 | 190500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20241112 | 190400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20241112 | 190300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20241112 | 190200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20241112 | 190100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20241112 | 190000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20241112 | 185900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20241112 | 185800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20241112 | 185700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20241112 | 185600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20241112 | 185500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20241112 | 185400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20241112 | 185300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20241112 | 185200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20241112 | 185100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20241112 | 185000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20241112 | 184900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20241112 | 184800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20241112 | 184700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20241112 | 184600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20241112 | 184500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20241112 | 184400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20241112 | 184300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20241112 | 184200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20241112 | 184100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20241112 | 184000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 93 | 20241112 | 183900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20241112 | 183800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20241112 | 183700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20241112 | 183600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20241112 | 183500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20241112 | 183400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20241112 | 183300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20241112 | 183200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20241112 | 183100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20241112 | 183000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20241112 | 182900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20241112 | 182800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20241112 | 182700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20241112 | 182600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20241112 | 182500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20241112 | 182400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20241112 | 182300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20241112 | 182200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20241112 | 182100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20241112 | 182000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20241112 | 181900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20241112 | 181800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20241112 | 181700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20241112 | 181600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20241112 | 181500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20241112 | 181400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20241112 | 181300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20241112 | 181200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20241112 | 181100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20241112 | 181000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 123 | 20241112 | 180900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20241112 | 180800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20241112 | 180700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20241112 | 180600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20241112 | 180500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20241112 | 180400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20241112 | 180300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20241112 | 180200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20241112 | 180100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20241112 | 180000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20241112 | 175900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20241112 | 175800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20241112 | 175700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20241112 | 175600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20241112 | 175500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20241112 | 175400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20241112 | 175300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20241112 | 175200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20241112 | 175100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20241112 | 175000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20241112 | 174900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20241112 | 174800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20241112 | 174700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20241112 | 174600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20241112 | 174500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20241112 | 174400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20241112 | 174300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20241112 | 174200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20241112 | 174100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20241112 | 174000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 153 | 20241112 | 173900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20241112 | 173800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20241112 | 173700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20241112 | 173600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20241112 | 173500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20241112 | 173400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20241112 | 173300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20241112 | 173200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20241112 | 173100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20241112 | 173000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20241112 | 172900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20241112 | 172800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20241112 | 172700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20241112 | 172600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20241112 | 172500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20241112 | 172400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20241112 | 172300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20241112 | 172200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20241112 | 172100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20241112 | 172000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20241112 | 171900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20241112 | 171800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20241112 | 171700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20241112 | 171600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20241112 | 171500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20241112 | 171400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20241112 | 171300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20241112 | 171200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20241112 | 171100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20241112 | 171000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 183 | 20241112 | 170900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20241112 | 170800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20241112 | 170700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20241112 | 170600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20241112 | 170500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20241112 | 170400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20241112 | 170300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20241112 | 170200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20241112 | 170100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20241112 | 170000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20241112 | 165900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20241112 | 165800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20241112 | 165700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20241112 | 165600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20241112 | 165500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20241112 | 165400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20241112 | 165300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20241112 | 165200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20241112 | 165100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20241112 | 165000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20241112 | 164900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20241112 | 164800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20241112 | 164700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20241112 | 164600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20241112 | 164500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20241112 | 164400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20241112 | 164300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20241112 | 164200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20241112 | 164100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20241112 | 164000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 213 | 20241112 | 163900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20241112 | 163800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20241112 | 163700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20241112 | 163600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20241112 | 163500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20241112 | 163400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20241112 | 163300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20241112 | 163200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20241112 | 163100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20241112 | 163000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20241112 | 162900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20241112 | 162800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20241112 | 162700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20241112 | 162600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20241112 | 162500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20241112 | 162400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20241112 | 162300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20241112 | 162200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20241112 | 162100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20241112 | 162000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20241112 | 161900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20241112 | 161800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20241112 | 161700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20241112 | 161600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20241112 | 161500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20241112 | 161400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20241112 | 161300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20241112 | 161200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20241112 | 161100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20241112 | 161000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 243 | 20241112 | 160900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20241112 | 160800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20241112 | 160700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20241112 | 160600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20241112 | 160500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20241112 | 160400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20241112 | 160300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20241112 | 160200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20241112 | 160100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20241112 | 160000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20241112 | 155900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20241112 | 155800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20241112 | 155700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20241112 | 155600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20241112 | 155500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20241112 | 155400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20241112 | 155300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20241112 | 155200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20241112 | 155100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20241112 | 155000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20241112 | 154900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20241112 | 154800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20241112 | 154700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20241112 | 154600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20241112 | 154500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20241112 | 154400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20241112 | 154300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20241112 | 154200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20241112 | 154100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20241112 | 154000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 273 | 20241112 | 153900 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20241112 | 153800 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20241112 | 153700 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20241112 | 153600 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20241112 | 153500 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20241112 | 153400 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20241112 | 153300 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20241112 | 153200 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20241112 | 153100 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20241112 | 153000 | 32379989150 | 43950 | 43950 | 43950 | 43950 | 21471 |
| 283 | 20241112 | 152900 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20241112 | 152800 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20241112 | 152700 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20241112 | 152600 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20241112 | 152500 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20241112 | 152400 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20241112 | 152300 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20241112 | 152200 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20241112 | 152100 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20241112 | 152000 | 31436338700 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20241112 | 151900 | 31436338700 | 43950 | 44000 | 44000 | 43900 | 1074 |
| 294 | 20241112 | 151800 | 31389133300 | 43950 | 43850 | 44000 | 43850 | 2836 |
| 295 | 20241112 | 151700 | 31264484650 | 43850 | 43900 | 43950 | 43850 | 1201 |
| 296 | 20241112 | 151600 | 31211786400 | 43900 | 44000 | 44050 | 43900 | 9122 |
| 297 | 20241112 | 151500 | 30810551700 | 44000 | 43950 | 44100 | 43950 | 2851 |
| 298 | 20241112 | 151400 | 30684993800 | 44000 | 44000 | 44050 | 43900 | 1947 |
| 299 | 20241112 | 151300 | 30599341350 | 44000 | 44050 | 44050 | 43950 | 3166 |
| 300 | 20241112 | 151200 | 30460050650 | 44000 | 44000 | 44050 | 44000 | 482 |
| 301 | 20241112 | 151100 | 30438842100 | 44050 | 44050 | 44050 | 44000 | 654 |
| 302 | 20241112 | 151000 | 30410051100 | 44100 | 44050 | 44100 | 44000 | 605 |
| 303 | 20241112 | 150900 | 30383402800 | 44050 | 44150 | 44150 | 44000 | 713 |
| 304 | 20241112 | 150800 | 30351980250 | 44100 | 44000 | 44150 | 44000 | 2843 |
| 305 | 20241112 | 150700 | 30226550800 | 44000 | 44000 | 44100 | 44000 | 1508 |
| 306 | 20241112 | 150600 | 30160109250 | 44100 | 44050 | 44100 | 44000 | 1903 |
| 307 | 20241112 | 150500 | 30076281250 | 44100 | 44050 | 44150 | 44000 | 1560 |
| 308 | 20241112 | 150400 | 30007514500 | 44050 | 43900 | 44100 | 43850 | 4268 |
| 309 | 20241112 | 150300 | 29819575050 | 43950 | 43850 | 44000 | 43850 | 3087 |
| 310 | 20241112 | 150200 | 29684041600 | 43850 | 43850 | 43950 | 43800 | 2428 |
| 311 | 20241112 | 150100 | 29577469350 | 43850 | 43850 | 43900 | 43750 | 1752 |
| 312 | 20241112 | 150000 | 29500698050 | 43850 | 43800 | 43950 | 43750 | 4871 |
| 313 | 20241112 | 145900 | 29287028150 | 43750 | 43750 | 43850 | 43750 | 1104 |
| 314 | 20241112 | 145800 | 29238684700 | 43750 | 43750 | 43850 | 43750 | 1404 |
| 315 | 20241112 | 145700 | 29177218300 | 43800 | 43750 | 43800 | 43750 | 826 |
| 316 | 20241112 | 145600 | 29141072200 | 43850 | 43750 | 43850 | 43750 | 892 |
| 317 | 20241112 | 145500 | 29102016950 | 43750 | 43800 | 43850 | 43750 | 1177 |
| 318 | 20241112 | 145400 | 29050481300 | 43850 | 43800 | 43850 | 43750 | 867 |
| 319 | 20241112 | 145300 | 29012530300 | 43850 | 43850 | 43850 | 43750 | 2915 |
| 320 | 20241112 | 145200 | 28884841300 | 43800 | 43800 | 43850 | 43800 | 1352 |
| 321 | 20241112 | 145100 | 28825605700 | 43850 | 43850 | 43850 | 43800 | 876 |
| 322 | 20241112 | 145000 | 28787205900 | 43850 | 43850 | 43900 | 43850 | 857 |
| 323 | 20241112 | 144900 | 28749622700 | 43850 | 43900 | 43950 | 43850 | 1057 |
| 324 | 20241112 | 144800 | 28703209450 | 43900 | 43850 | 43950 | 43850 | 1661 |
| 325 | 20241112 | 144700 | 28630290950 | 43850 | 43850 | 43950 | 43800 | 1237 |
| 326 | 20241112 | 144600 | 28576021600 | 43800 | 43800 | 43850 | 43800 | 1426 |
| 327 | 20241112 | 144500 | 28513549850 | 43800 | 43800 | 43850 | 43800 | 792 |
| 328 | 20241112 | 144400 | 28478859800 | 43800 | 43800 | 43850 | 43800 | 515 |
| 329 | 20241112 | 144300 | 28456291550 | 43800 | 43750 | 43850 | 43700 | 795 |
| 330 | 20241112 | 144200 | 28421498650 | 43750 | 43750 | 43850 | 43700 | 1273 |
| 331 | 20241112 | 144100 | 28365794100 | 43700 | 43700 | 43750 | 43650 | 904 |
| 332 | 20241112 | 144000 | 28326286700 | 43700 | 43700 | 43750 | 43650 | 1010 |
| 333 | 20241112 | 143900 | 28282149150 | 43750 | 43700 | 43750 | 43700 | 2104 |
| 334 | 20241112 | 143800 | 28190201750 | 43750 | 43700 | 43750 | 43700 | 492 |
| 335 | 20241112 | 143700 | 28168693200 | 43700 | 43700 | 43800 | 43700 | 1837 |
| 336 | 20241112 | 143600 | 28088400150 | 43750 | 43750 | 43750 | 43700 | 1360 |
| 337 | 20241112 | 143500 | 28028936800 | 43750 | 43750 | 43800 | 43700 | 1504 |
| 338 | 20241112 | 143400 | 27963136800 | 43750 | 43750 | 43800 | 43750 | 2133 |
| 339 | 20241112 | 143300 | 27869812350 | 43750 | 43750 | 43800 | 43750 | 941 |
| 340 | 20241112 | 143200 | 27828638450 | 43750 | 43750 | 43800 | 43750 | 946 |
| 341 | 20241112 | 143100 | 27787244300 | 43750 | 43800 | 43800 | 43750 | 1324 |
| 342 | 20241112 | 143000 | 27729308150 | 43800 | 43800 | 43950 | 43800 | 1432 |
| 343 | 20241112 | 142900 | 27666552500 | 43800 | 43800 | 43850 | 43800 | 2165 |
| 344 | 20241112 | 142800 | 27571696600 | 43800 | 43900 | 43950 | 43800 | 3693 |
| 345 | 20241112 | 142700 | 27409807250 | 43900 | 43900 | 43950 | 43850 | 1564 |
| 346 | 20241112 | 142600 | 27341151450 | 43850 | 43850 | 43900 | 43850 | 659 |
| 347 | 20241112 | 142500 | 27312246400 | 43900 | 43900 | 43950 | 43850 | 881 |
| 348 | 20241112 | 142400 | 27273576400 | 43950 | 43950 | 44000 | 43900 | 1326 |
| 349 | 20241112 | 142300 | 27215275950 | 44000 | 43900 | 44000 | 43850 | 974 |
| 350 | 20241112 | 142200 | 27172515500 | 43950 | 43950 | 44000 | 43850 | 1310 |
| 351 | 20241112 | 142100 | 27114977550 | 43900 | 43950 | 43950 | 43900 | 1206 |
| 352 | 20241112 | 142000 | 27062008400 | 43900 | 43900 | 43950 | 43900 | 950 |
| 353 | 20241112 | 141900 | 27020302350 | 43900 | 44000 | 44000 | 43900 | 601 |
| 354 | 20241112 | 141800 | 26993894300 | 43950 | 43950 | 44050 | 43950 | 1001 |
| 355 | 20241112 | 141700 | 26949878850 | 43950 | 43950 | 44000 | 43950 | 708 |
| 356 | 20241112 | 141600 | 26918757850 | 43950 | 44000 | 44050 | 43950 | 914 |
| 357 | 20241112 | 141500 | 26878546900 | 44050 | 44000 | 44100 | 44000 | 2184 |
| 358 | 20241112 | 141400 | 26782432050 | 44050 | 43750 | 44050 | 43750 | 3763 |
| 359 | 20241112 | 141300 | 26617366750 | 43750 | 43800 | 43800 | 43750 | 3634 |
| 360 | 20241112 | 141200 | 26458371500 | 43800 | 43750 | 43850 | 43650 | 7686 |
| 361 | 20241112 | 141100 | 26122307050 | 43750 | 43800 | 43850 | 43750 | 813 |
| 362 | 20241112 | 141000 | 26086719200 | 43800 | 43850 | 43850 | 43750 | 1449 |
| 363 | 20241112 | 140900 | 26023267550 | 43850 | 43800 | 43900 | 43800 | 1198 |
| 364 | 20241112 | 140800 | 25970767400 | 43850 | 43800 | 43900 | 43800 | 1585 |
| 365 | 20241112 | 140700 | 25901327000 | 43800 | 43800 | 43850 | 43750 | 2347 |
| 366 | 20241112 | 140600 | 25798528200 | 43800 | 43850 | 43950 | 43800 | 1829 |
| 367 | 20241112 | 140500 | 25718324050 | 43850 | 43850 | 43900 | 43850 | 1543 |
| 368 | 20241112 | 140400 | 25650660900 | 43850 | 43850 | 43900 | 43850 | 1206 |
| 369 | 20241112 | 140300 | 25597776750 | 43900 | 43850 | 43950 | 43850 | 1540 |
| 370 | 20241112 | 140200 | 25530210050 | 43900 | 43900 | 43950 | 43850 | 1057 |
| 371 | 20241112 | 140100 | 25483804050 | 43900 | 43900 | 43950 | 43900 | 859 |
| 372 | 20241112 | 140000 | 25446089750 | 43900 | 44000 | 44050 | 43900 | 1714 |
| 373 | 20241112 | 135900 | 25370712750 | 44000 | 44100 | 44100 | 44000 | 980 |
| 374 | 20241112 | 135800 | 25327545300 | 44050 | 44050 | 44100 | 44050 | 168 |
| 375 | 20241112 | 135700 | 25320141750 | 44050 | 44050 | 44100 | 44050 | 526 |
| 376 | 20241112 | 135600 | 25296966850 | 44100 | 44000 | 44150 | 44000 | 1654 |
| 377 | 20241112 | 135500 | 25224069350 | 44000 | 43950 | 44050 | 43950 | 1036 |
| 378 | 20241112 | 135400 | 25178494200 | 43950 | 44000 | 44000 | 43950 | 938 |
| 379 | 20241112 | 135300 | 25137242650 | 43950 | 44000 | 44050 | 43950 | 882 |
| 380 | 20241112 | 135200 | 25098438650 | 44000 | 43950 | 44000 | 43900 | 931 |
| 381 | 20241112 | 135100 | 25057495150 | 43950 | 43850 | 43950 | 43850 | 1781 |
| 382 | 20241112 | 135000 | 24979311350 | 43900 | 43850 | 43900 | 43850 | 976 |
| 383 | 20241112 | 134900 | 24936512050 | 43850 | 43800 | 43900 | 43800 | 2878 |
| 384 | 20241112 | 134800 | 24810253800 | 43800 | 43800 | 43850 | 43800 | 1480 |
| 385 | 20241112 | 134700 | 24745429000 | 43800 | 43800 | 43850 | 43800 | 2897 |
| 386 | 20241112 | 134600 | 24618519350 | 43800 | 43800 | 43850 | 43800 | 447 |
| 387 | 20241112 | 134500 | 24598936500 | 43850 | 43800 | 43850 | 43800 | 418 |
| 388 | 20241112 | 134400 | 24580624950 | 43800 | 43800 | 43850 | 43800 | 932 |
| 389 | 20241112 | 134300 | 24539771650 | 43800 | 43800 | 43850 | 43800 | 526 |
| 390 | 20241112 | 134200 | 24516725000 | 43800 | 43750 | 43850 | 43750 | 440 |
| 391 | 20241112 | 134100 | 24497457400 | 43750 | 43800 | 43850 | 43750 | 1377 |
| 392 | 20241112 | 134000 | 24437132850 | 43800 | 43800 | 43850 | 43800 | 999 |
| 393 | 20241112 | 133900 | 24393374800 | 43800 | 43800 | 43850 | 43750 | 554 |
| 394 | 20241112 | 133800 | 24369112050 | 43750 | 43800 | 43850 | 43750 | 1446 |
| 395 | 20241112 | 133700 | 24305769150 | 43800 | 43800 | 43850 | 43750 | 364 |
| 396 | 20241112 | 133600 | 24289826450 | 43750 | 43850 | 43850 | 43750 | 1590 |
| 397 | 20241112 | 133500 | 24220130800 | 43800 | 43800 | 43850 | 43750 | 463 |
| 398 | 20241112 | 133400 | 24199852800 | 43850 | 43800 | 43950 | 43750 | 5485 |
| 399 | 20241112 | 133300 | 23959360000 | 43750 | 43700 | 43800 | 43700 | 4791 |
| 400 | 20241112 | 133200 | 23749978100 | 43750 | 43800 | 43800 | 43650 | 6206 |
| 401 | 20241112 | 133100 | 23478553250 | 43800 | 43800 | 43850 | 43750 | 2307 |
| 402 | 20241112 | 133000 | 23377516450 | 43750 | 43750 | 43850 | 43750 | 4804 |
| 403 | 20241112 | 132900 | 23167137250 | 43800 | 43700 | 43800 | 43700 | 3426 |
| 404 | 20241112 | 132800 | 23017283400 | 43700 | 43750 | 43800 | 43700 | 2675 |
| 405 | 20241112 | 132700 | 22900298650 | 43750 | 43800 | 43800 | 43700 | 2586 |
| 406 | 20241112 | 132600 | 22787138950 | 43800 | 43850 | 43900 | 43750 | 3338 |
| 407 | 20241112 | 132500 | 22640931000 | 43850 | 43850 | 43900 | 43850 | 636 |
| 408 | 20241112 | 132400 | 22613041650 | 43850 | 43850 | 43850 | 43800 | 1084 |
| 409 | 20241112 | 132300 | 22565511500 | 43850 | 43850 | 43900 | 43850 | 288 |
| 410 | 20241112 | 132200 | 22552881250 | 43850 | 43850 | 43850 | 43850 | 338 |
| 411 | 20241112 | 132100 | 22538059950 | 43850 | 43850 | 43900 | 43850 | 458 |
| 412 | 20241112 | 132000 | 22517975250 | 43850 | 43900 | 43900 | 43800 | 4320 |
| 413 | 20241112 | 131900 | 22328552400 | 43850 | 43800 | 43950 | 43800 | 3693 |
| 414 | 20241112 | 131800 | 22166475700 | 43800 | 43850 | 43900 | 43800 | 5272 |
| 415 | 20241112 | 131700 | 21935447450 | 43850 | 43900 | 43900 | 43850 | 1975 |
| 416 | 20241112 | 131600 | 21848817450 | 43900 | 43950 | 43950 | 43850 | 7801 |
| 417 | 20241112 | 131500 | 21506291000 | 43950 | 43950 | 44000 | 43950 | 614 |
| 418 | 20241112 | 131400 | 21479303050 | 43950 | 43900 | 43950 | 43900 | 888 |
| 419 | 20241112 | 131300 | 21440300050 | 43900 | 43950 | 44000 | 43900 | 641 |
| 420 | 20241112 | 131200 | 21412129150 | 43950 | 43950 | 44000 | 43950 | 1075 |
| 421 | 20241112 | 131100 | 21364882850 | 43950 | 43950 | 43950 | 43900 | 1070 |
| 422 | 20241112 | 131000 | 21317856400 | 43950 | 43950 | 44000 | 43950 | 913 |
| 423 | 20241112 | 130900 | 21277729300 | 43950 | 44000 | 44000 | 43950 | 249 |
| 424 | 20241112 | 130800 | 21266781500 | 43950 | 44000 | 44000 | 43950 | 496 |
| 425 | 20241112 | 130700 | 21244978550 | 44000 | 43950 | 44000 | 43950 | 125 |
| 426 | 20241112 | 130600 | 21239483550 | 43950 | 43950 | 44000 | 43950 | 572 |
| 427 | 20241112 | 130500 | 21214325400 | 43950 | 44000 | 44050 | 43950 | 3651 |
| 428 | 20241112 | 130400 | 21053682750 | 44000 | 44100 | 44100 | 43950 | 2816 |
| 429 | 20241112 | 130300 | 20929766550 | 44100 | 44000 | 44150 | 44000 | 7065 |
| 430 | 20241112 | 130200 | 20618485600 | 43950 | 43900 | 44050 | 43900 | 4891 |
| 431 | 20241112 | 130100 | 20403272050 | 43900 | 43900 | 43950 | 43850 | 4543 |
| 432 | 20241112 | 130000 | 20203820050 | 43950 | 43900 | 43950 | 43900 | 1522 |
| 433 | 20241112 | 125900 | 20137000750 | 43900 | 43900 | 43950 | 43900 | 724 |
| 434 | 20241112 | 125800 | 20105201700 | 43950 | 43950 | 43950 | 43900 | 1667 |
| 435 | 20241112 | 125700 | 20031951550 | 43900 | 43950 | 43950 | 43900 | 358 |
| 436 | 20241112 | 125600 | 20016227500 | 43950 | 43950 | 43950 | 43900 | 1528 |
| 437 | 20241112 | 125500 | 19949119150 | 43900 | 43950 | 44000 | 43900 | 3134 |
| 438 | 20241112 | 125400 | 19811403000 | 44000 | 43950 | 44000 | 43950 | 535 |
| 439 | 20241112 | 125300 | 19787888350 | 43950 | 43950 | 44050 | 43950 | 1560 |
| 440 | 20241112 | 125200 | 19719289600 | 44000 | 43950 | 44000 | 43950 | 7620 |
| 441 | 20241112 | 125100 | 19384034450 | 43950 | 44000 | 44000 | 43950 | 3330 |
| 442 | 20241112 | 125000 | 19237648650 | 44000 | 44050 | 44100 | 43950 | 28034 |
| 443 | 20241112 | 124900 | 18003768750 | 44100 | 44150 | 44150 | 44050 | 4703 |
| 444 | 20241112 | 124800 | 17796357450 | 44150 | 44150 | 44200 | 44150 | 481 |
| 445 | 20241112 | 124700 | 17775118800 | 44150 | 44150 | 44200 | 44150 | 644 |
| 446 | 20241112 | 124600 | 17746675150 | 44150 | 44150 | 44200 | 44150 | 638 |
| 447 | 20241112 | 124500 | 17718504550 | 44200 | 44200 | 44200 | 44150 | 421 |
| 448 | 20241112 | 124400 | 17699916800 | 44200 | 44100 | 44200 | 44100 | 3157 |
| 449 | 20241112 | 124300 | 17560525300 | 44150 | 44150 | 44200 | 44100 | 1641 |
| 450 | 20241112 | 124200 | 17488076050 | 44150 | 44150 | 44200 | 44150 | 1487 |
| 451 | 20241112 | 124100 | 17422411300 | 44150 | 44200 | 44200 | 44150 | 299 |
| 452 | 20241112 | 124000 | 17409205300 | 44200 | 44250 | 44250 | 44150 | 2314 |
| 453 | 20241112 | 123900 | 17306957400 | 44250 | 44200 | 44300 | 44200 | 955 |
| 454 | 20241112 | 123800 | 17264705850 | 44200 | 44200 | 44250 | 44200 | 1532 |
| 455 | 20241112 | 123700 | 17196991000 | 44250 | 44200 | 44300 | 44200 | 572 |
| 456 | 20241112 | 123600 | 17171691050 | 44200 | 44200 | 44250 | 44200 | 539 |
| 457 | 20241112 | 123500 | 17147864750 | 44200 | 44200 | 44250 | 44200 | 591 |
| 458 | 20241112 | 123400 | 17121740300 | 44250 | 44200 | 44250 | 44200 | 214 |
| 459 | 20241112 | 123300 | 17112276800 | 44200 | 44250 | 44300 | 44200 | 984 |
| 460 | 20241112 | 123200 | 17068735050 | 44250 | 44250 | 44300 | 44250 | 548 |
| 461 | 20241112 | 123100 | 17044464200 | 44300 | 44200 | 44300 | 44200 | 262 |
| 462 | 20241112 | 123000 | 17032877800 | 44200 | 44300 | 44300 | 44200 | 491 |
| 463 | 20241112 | 122900 | 17011156950 | 44300 | 44300 | 44300 | 44150 | 2744 |
| 464 | 20241112 | 122800 | 16889808550 | 44250 | 44300 | 44300 | 44250 | 927 |
| 465 | 20241112 | 122700 | 16848751700 | 44300 | 44250 | 44350 | 44250 | 220 |
| 466 | 20241112 | 122600 | 16839006700 | 44250 | 44250 | 44350 | 44250 | 2239 |
| 467 | 20241112 | 122500 | 16739838700 | 44250 | 44250 | 44300 | 44200 | 614 |
| 468 | 20241112 | 122400 | 16712673000 | 44200 | 44200 | 44300 | 44200 | 2356 |
| 469 | 20241112 | 122300 | 16608436150 | 44200 | 44200 | 44250 | 44200 | 354 |
| 470 | 20241112 | 122200 | 16592779550 | 44200 | 44200 | 44250 | 44200 | 287 |
| 471 | 20241112 | 122100 | 16580090050 | 44200 | 44200 | 44250 | 44200 | 501 |
| 472 | 20241112 | 122000 | 16557943700 | 44200 | 44250 | 44300 | 44200 | 2805 |
| 473 | 20241112 | 121900 | 16433944100 | 44250 | 44200 | 44300 | 44200 | 514 |
| 474 | 20241112 | 121800 | 16411203500 | 44200 | 44300 | 44300 | 44200 | 2692 |
| 475 | 20241112 | 121700 | 16292091250 | 44250 | 44250 | 44300 | 44250 | 373 |
| 476 | 20241112 | 121600 | 16275584600 | 44250 | 44300 | 44350 | 44250 | 341 |
| 477 | 20241112 | 121500 | 16260478900 | 44300 | 44350 | 44350 | 44300 | 1408 |
| 478 | 20241112 | 121400 | 16198103900 | 44300 | 44350 | 44400 | 44300 | 749 |
| 479 | 20241112 | 121300 | 16164903500 | 44300 | 44300 | 44350 | 44300 | 913 |
| 480 | 20241112 | 121200 | 16124426350 | 44300 | 44350 | 44350 | 44300 | 361 |
| 481 | 20241112 | 121100 | 16108430000 | 44300 | 44300 | 44400 | 44300 | 664 |
| 482 | 20241112 | 121000 | 16079000700 | 44350 | 44350 | 44400 | 44300 | 1092 |
| 483 | 20241112 | 120900 | 16030565050 | 44400 | 44350 | 44400 | 44300 | 1093 |
| 484 | 20241112 | 120800 | 15982072600 | 44350 | 44300 | 44350 | 44300 | 662 |
| 485 | 20241112 | 120700 | 15952726300 | 44350 | 44400 | 44400 | 44300 | 487 |
| 486 | 20241112 | 120600 | 15931135600 | 44400 | 44350 | 44400 | 44350 | 716 |
| 487 | 20241112 | 120500 | 15899371850 | 44400 | 44400 | 44400 | 44350 | 2390 |
| 488 | 20241112 | 120400 | 15793278850 | 44450 | 44400 | 44450 | 44400 | 2543 |
| 489 | 20241112 | 120300 | 15680330000 | 44400 | 44500 | 44500 | 44400 | 728 |
| 490 | 20241112 | 120200 | 15647976350 | 44450 | 44400 | 44450 | 44400 | 709 |
| 491 | 20241112 | 120100 | 15616473000 | 44400 | 44350 | 44400 | 44350 | 354 |
| 492 | 20241112 | 120000 | 15600762950 | 44450 | 44450 | 44450 | 44350 | 464 |
| 493 | 20241112 | 115900 | 15580173300 | 44400 | 44450 | 44450 | 44400 | 295 |
| 494 | 20241112 | 115800 | 15567071350 | 44400 | 44350 | 44450 | 44350 | 372 |
| 495 | 20241112 | 115700 | 15550566600 | 44350 | 44400 | 44450 | 44350 | 594 |
| 496 | 20241112 | 115600 | 15524189850 | 44400 | 44350 | 44400 | 44300 | 1788 |
| 497 | 20241112 | 115500 | 15444929350 | 44400 | 44400 | 44450 | 44350 | 3402 |
| 498 | 20241112 | 115400 | 15293971950 | 44450 | 44450 | 44450 | 44400 | 306 |
| 499 | 20241112 | 115300 | 15280380150 | 44450 | 44450 | 44500 | 44400 | 938 |
| 500 | 20241112 | 115200 | 15238680050 | 44450 | 44450 | 44500 | 44450 | 268 |
| 501 | 20241112 | 115100 | 15226765350 | 44450 | 44550 | 44550 | 44450 | 1204 |
| 502 | 20241112 | 115000 | 15173204000 | 44500 | 44500 | 44550 | 44500 | 516 |
| 503 | 20241112 | 114900 | 15150239850 | 44500 | 44550 | 44600 | 44500 | 199 |
| 504 | 20241112 | 114800 | 15141379950 | 44550 | 44600 | 44600 | 44550 | 232 |
| 505 | 20241112 | 114700 | 15131042150 | 44550 | 44550 | 44600 | 44550 | 270 |
| 506 | 20241112 | 114600 | 15119012750 | 44550 | 44550 | 44600 | 44550 | 639 |
| 507 | 20241112 | 114500 | 15090532350 | 44550 | 44500 | 44600 | 44500 | 910 |
| 508 | 20241112 | 114400 | 15050003350 | 44500 | 44500 | 44550 | 44450 | 197 |
| 509 | 20241112 | 114300 | 15041237150 | 44500 | 44500 | 44550 | 44500 | 163 |
| 510 | 20241112 | 114200 | 15033982050 | 44500 | 44450 | 44550 | 44450 | 253 |
| 511 | 20241112 | 114100 | 15022726450 | 44500 | 44450 | 44550 | 44400 | 1450 |
| 512 | 20241112 | 114000 | 14958255450 | 44400 | 44500 | 44550 | 44400 | 2087 |
| 513 | 20241112 | 113900 | 14865475500 | 44450 | 44500 | 44500 | 44450 | 421 |
| 514 | 20241112 | 113800 | 14846761550 | 44500 | 44550 | 44550 | 44450 | 995 |
| 515 | 20241112 | 113700 | 14802480100 | 44500 | 44500 | 44550 | 44500 | 301 |
| 516 | 20241112 | 113600 | 14789079100 | 44500 | 44500 | 44550 | 44500 | 343 |
| 517 | 20241112 | 113500 | 14773808650 | 44500 | 44500 | 44550 | 44500 | 700 |
| 518 | 20241112 | 113400 | 14742652700 | 44500 | 44550 | 44550 | 44450 | 5709 |
| 519 | 20241112 | 113300 | 14488560200 | 44550 | 44600 | 44650 | 44550 | 2862 |
| 520 | 20241112 | 113200 | 14360909800 | 44600 | 44600 | 44650 | 44600 | 126 |
| 521 | 20241112 | 113100 | 14355288500 | 44650 | 44600 | 44650 | 44600 | 602 |
| 522 | 20241112 | 113000 | 14328427500 | 44650 | 44600 | 44650 | 44600 | 439 |
| 523 | 20241112 | 112900 | 14308842250 | 44650 | 44600 | 44650 | 44600 | 220 |
| 524 | 20241112 | 112800 | 14299028150 | 44650 | 44600 | 44650 | 44550 | 323 |
| 525 | 20241112 | 112700 | 14284622300 | 44600 | 44550 | 44600 | 44550 | 468 |
| 526 | 20241112 | 112600 | 14263755200 | 44550 | 44550 | 44600 | 44550 | 207 |
| 527 | 20241112 | 112500 | 14254532700 | 44550 | 44550 | 44600 | 44500 | 717 |
| 528 | 20241112 | 112400 | 14222603550 | 44550 | 44550 | 44600 | 44550 | 337 |
| 529 | 20241112 | 112300 | 14207585350 | 44600 | 44550 | 44600 | 44500 | 584 |
| 530 | 20241112 | 112200 | 14181570100 | 44550 | 44550 | 44600 | 44550 | 2456 |
| 531 | 20241112 | 112100 | 14072154000 | 44550 | 44600 | 44600 | 44550 | 223 |
| 532 | 20241112 | 112000 | 14062217700 | 44600 | 44600 | 44650 | 44550 | 633 |
| 533 | 20241112 | 111900 | 14034004800 | 44650 | 44600 | 44650 | 44600 | 602 |
| 534 | 20241112 | 111800 | 14007152300 | 44600 | 44550 | 44650 | 44550 | 491 |
| 535 | 20241112 | 111700 | 13985261500 | 44600 | 44600 | 44650 | 44550 | 1378 |
| 536 | 20241112 | 111600 | 13923863100 | 44650 | 44600 | 44650 | 44550 | 1183 |
| 537 | 20241112 | 111500 | 13871109800 | 44600 | 44700 | 44700 | 44600 | 978 |
| 538 | 20241112 | 111400 | 13827474800 | 44650 | 44700 | 44700 | 44650 | 304 |
| 539 | 20241112 | 111300 | 13813900250 | 44650 | 44600 | 44700 | 44600 | 476 |
| 540 | 20241112 | 111200 | 13792651800 | 44650 | 44750 | 44750 | 44600 | 2320 |
| 541 | 20241112 | 111100 | 13689063150 | 44700 | 44750 | 44750 | 44700 | 762 |
| 542 | 20241112 | 111000 | 13654990500 | 44700 | 44750 | 44750 | 44700 | 779 |
| 543 | 20241112 | 110900 | 13620155200 | 44750 | 44700 | 44800 | 44700 | 377 |
| 544 | 20241112 | 110800 | 13603294050 | 44750 | 44700 | 44750 | 44700 | 476 |
| 545 | 20241112 | 110700 | 13582011250 | 44700 | 44750 | 44800 | 44700 | 771 |
| 546 | 20241112 | 110600 | 13547487900 | 44800 | 44800 | 44800 | 44750 | 781 |
| 547 | 20241112 | 110500 | 13512518850 | 44750 | 44750 | 44850 | 44750 | 715 |
| 548 | 20241112 | 110400 | 13480499850 | 44800 | 44750 | 44850 | 44750 | 369 |
| 549 | 20241112 | 110300 | 13463974600 | 44800 | 44800 | 44850 | 44750 | 306 |
| 550 | 20241112 | 110200 | 13450266550 | 44800 | 44800 | 44850 | 44750 | 465 |
| 551 | 20241112 | 110100 | 13429441100 | 44800 | 44750 | 44800 | 44750 | 832 |
| 552 | 20241112 | 110000 | 13392179050 | 44750 | 44800 | 44850 | 44750 | 375 |
| 553 | 20241112 | 105900 | 13375390350 | 44800 | 44750 | 44850 | 44750 | 276 |
| 554 | 20241112 | 105800 | 13363027800 | 44750 | 44700 | 44800 | 44700 | 376 |
| 555 | 20241112 | 105700 | 13346202650 | 44700 | 44700 | 44750 | 44700 | 895 |
| 556 | 20241112 | 105600 | 13306192400 | 44750 | 44700 | 44750 | 44700 | 701 |
| 557 | 20241112 | 105500 | 13274851250 | 44750 | 44800 | 44850 | 44700 | 2512 |
| 558 | 20241112 | 105400 | 13162432550 | 44800 | 44750 | 44800 | 44700 | 1105 |
| 559 | 20241112 | 105300 | 13112939150 | 44700 | 44800 | 44800 | 44700 | 664 |
| 560 | 20241112 | 105200 | 13083228050 | 44800 | 44800 | 44850 | 44750 | 1497 |
| 561 | 20241112 | 105100 | 13016152800 | 44850 | 44950 | 45000 | 44800 | 3294 |
| 562 | 20241112 | 105000 | 12868275150 | 44950 | 45050 | 45050 | 44950 | 578 |
| 563 | 20241112 | 104900 | 12842275500 | 45050 | 45050 | 45100 | 44950 | 1678 |
| 564 | 20241112 | 104800 | 12766740550 | 45050 | 45050 | 45250 | 45050 | 2383 |
| 565 | 20241112 | 104700 | 12659238050 | 45100 | 45250 | 45300 | 45050 | 3168 |
| 566 | 20241112 | 104600 | 12516135750 | 45300 | 45300 | 45350 | 45300 | 1390 |
| 567 | 20241112 | 104500 | 12453141350 | 45350 | 45150 | 45350 | 45150 | 2728 |
| 568 | 20241112 | 104400 | 12329709200 | 45200 | 45150 | 45200 | 45150 | 408 |
| 569 | 20241112 | 104300 | 12311280550 | 45150 | 45150 | 45200 | 45100 | 680 |
| 570 | 20241112 | 104200 | 12280573600 | 45150 | 45150 | 45250 | 45100 | 2763 |
| 571 | 20241112 | 104100 | 12155656550 | 45150 | 45100 | 45200 | 45100 | 433 |
| 572 | 20241112 | 104000 | 12136115850 | 45100 | 45150 | 45200 | 45100 | 1037 |
| 573 | 20241112 | 103900 | 12089309300 | 45150 | 45050 | 45150 | 45000 | 879 |
| 574 | 20241112 | 103800 | 12049663950 | 45000 | 45050 | 45050 | 44950 | 645 |
| 575 | 20241112 | 103700 | 12020637950 | 45050 | 45050 | 45100 | 44950 | 940 |
| 576 | 20241112 | 103600 | 11978327400 | 45050 | 45050 | 45100 | 45050 | 436 |
| 577 | 20241112 | 103500 | 11958674500 | 45150 | 45100 | 45150 | 45000 | 408 |
| 578 | 20241112 | 103400 | 11940293350 | 45100 | 45000 | 45150 | 45000 | 1307 |
| 579 | 20241112 | 103300 | 11881356000 | 45000 | 44950 | 45000 | 44950 | 908 |
| 580 | 20241112 | 103200 | 11840514300 | 44950 | 44950 | 45000 | 44950 | 365 |
| 581 | 20241112 | 103100 | 11824103900 | 45000 | 44950 | 45000 | 44950 | 679 |
| 582 | 20241112 | 103000 | 11793564450 | 44950 | 45000 | 45050 | 44950 | 1656 |
| 583 | 20241112 | 102900 | 11719039250 | 45000 | 44950 | 45000 | 44900 | 370 |
| 584 | 20241112 | 102800 | 11702406450 | 44950 | 44900 | 45050 | 44850 | 1268 |
| 585 | 20241112 | 102700 | 11645440850 | 44900 | 44950 | 44950 | 44850 | 1494 |
| 586 | 20241112 | 102600 | 11578355150 | 44900 | 45050 | 45050 | 44900 | 2150 |
| 587 | 20241112 | 102500 | 11481612800 | 45050 | 45150 | 45150 | 45050 | 347 |
| 588 | 20241112 | 102400 | 11465968700 | 45150 | 45150 | 45150 | 45100 | 381 |
| 589 | 20241112 | 102300 | 11448781800 | 45150 | 45150 | 45150 | 45100 | 655 |
| 590 | 20241112 | 102200 | 11419221300 | 45100 | 45050 | 45150 | 45050 | 354 |
| 591 | 20241112 | 102100 | 11403258250 | 45050 | 45100 | 45100 | 45050 | 430 |
| 592 | 20241112 | 102000 | 11383877350 | 45050 | 45100 | 45100 | 45000 | 2284 |
| 593 | 20241112 | 101900 | 11280998650 | 45100 | 45100 | 45150 | 45050 | 1088 |
| 594 | 20241112 | 101800 | 11231898700 | 45100 | 45100 | 45200 | 45100 | 1383 |
| 595 | 20241112 | 101700 | 11169515500 | 45150 | 45150 | 45200 | 45100 | 1228 |
| 596 | 20241112 | 101600 | 11114064700 | 45200 | 45150 | 45200 | 45100 | 1607 |
| 597 | 20241112 | 101500 | 11041499600 | 45150 | 45200 | 45250 | 45100 | 793 |
| 598 | 20241112 | 101400 | 11005662700 | 45200 | 45100 | 45250 | 45100 | 4149 |
| 599 | 20241112 | 101300 | 10818182800 | 45150 | 45100 | 45150 | 45100 | 502 |
| 600 | 20241112 | 101200 | 10795526750 | 45100 | 45100 | 45150 | 45050 | 512 |
| 601 | 20241112 | 101100 | 10772438200 | 45100 | 45000 | 45150 | 45000 | 2426 |
| 602 | 20241112 | 101000 | 10663042400 | 45100 | 45050 | 45100 | 45000 | 2372 |
| 603 | 20241112 | 100900 | 10556218950 | 45000 | 45000 | 45050 | 45000 | 702 |
| 604 | 20241112 | 100800 | 10524611650 | 45000 | 44950 | 45050 | 44900 | 5851 |
| 605 | 20241112 | 100700 | 10261613650 | 44900 | 44850 | 44950 | 44850 | 1751 |
| 606 | 20241112 | 100600 | 10182980500 | 44850 | 44900 | 44900 | 44850 | 1556 |
| 607 | 20241112 | 100500 | 10113135250 | 44850 | 44900 | 44900 | 44800 | 660 |
| 608 | 20241112 | 100400 | 10083542500 | 44850 | 44800 | 44900 | 44700 | 3684 |
| 609 | 20241112 | 100300 | 9918362450 | 44700 | 44750 | 44800 | 44700 | 883 |
| 610 | 20241112 | 100200 | 9878854450 | 44650 | 44650 | 44700 | 44650 | 309 |
| 611 | 20241112 | 100100 | 9865051550 | 44700 | 44750 | 44800 | 44650 | 1384 |
| 612 | 20241112 | 100000 | 9803125550 | 44750 | 44850 | 44850 | 44700 | 1028 |
| 613 | 20241112 | 095900 | 9757106700 | 44800 | 44750 | 44900 | 44750 | 3066 |
| 614 | 20241112 | 095800 | 9619774800 | 44750 | 44650 | 44750 | 44550 | 3457 |
| 615 | 20241112 | 095700 | 9465385100 | 44600 | 44650 | 44650 | 44600 | 771 |
| 616 | 20241112 | 095600 | 9430975700 | 44600 | 44650 | 44700 | 44600 | 935 |
| 617 | 20241112 | 095500 | 9389254850 | 44650 | 44650 | 44700 | 44600 | 786 |
| 618 | 20241112 | 095400 | 9354173800 | 44650 | 44600 | 44700 | 44600 | 2344 |
| 619 | 20241112 | 095300 | 9249487250 | 44600 | 44350 | 44650 | 44350 | 1205 |
| 620 | 20241112 | 095200 | 9195839400 | 44350 | 44250 | 44400 | 44250 | 1443 |
| 621 | 20241112 | 095100 | 9131875050 | 44250 | 44250 | 44450 | 44250 | 3167 |
| 622 | 20241112 | 095000 | 8991544850 | 44400 | 44450 | 44500 | 44250 | 4681 |
| 623 | 20241112 | 094900 | 8783647300 | 44450 | 44550 | 44550 | 44450 | 1930 |
| 624 | 20241112 | 094800 | 8697759450 | 44500 | 44500 | 44550 | 44500 | 1615 |
| 625 | 20241112 | 094700 | 8625866850 | 44550 | 44600 | 44600 | 44500 | 1118 |
| 626 | 20241112 | 094600 | 8576072300 | 44550 | 44400 | 44650 | 44400 | 1253 |
| 627 | 20241112 | 094500 | 8520331250 | 44550 | 44600 | 44600 | 44400 | 4150 |
| 628 | 20241112 | 094400 | 8335534650 | 44550 | 44600 | 44650 | 44550 | 1435 |
| 629 | 20241112 | 094300 | 8271546350 | 44600 | 44600 | 44650 | 44550 | 1265 |
| 630 | 20241112 | 094200 | 8215116550 | 44600 | 44550 | 44650 | 44450 | 751 |
| 631 | 20241112 | 094100 | 8181658550 | 44450 | 44500 | 44550 | 44400 | 2847 |
| 632 | 20241112 | 094000 | 8054978650 | 44500 | 44450 | 44600 | 44400 | 1546 |
| 633 | 20241112 | 093900 | 7986182550 | 44400 | 44350 | 44500 | 44350 | 1094 |
| 634 | 20241112 | 093800 | 7937581700 | 44400 | 44400 | 44400 | 44300 | 972 |
| 635 | 20241112 | 093700 | 7894462650 | 44400 | 44150 | 44400 | 44100 | 5215 |
| 636 | 20241112 | 093600 | 7664003750 | 44150 | 44200 | 44200 | 44100 | 2603 |
| 637 | 20241112 | 093500 | 7549138650 | 44250 | 44250 | 44250 | 44150 | 3331 |
| 638 | 20241112 | 093400 | 7401900050 | 44150 | 44200 | 44250 | 44150 | 2810 |
| 639 | 20241112 | 093300 | 7277695850 | 44250 | 44100 | 44250 | 44000 | 6643 |
| 640 | 20241112 | 093200 | 6984716800 | 44100 | 44250 | 44300 | 44050 | 10187 |
| 641 | 20241112 | 093100 | 6534751200 | 44250 | 44550 | 44550 | 44200 | 5927 |
| 642 | 20241112 | 093000 | 6272233350 | 44500 | 44500 | 44600 | 44350 | 6387 |
| 643 | 20241112 | 092900 | 5988418250 | 44500 | 44500 | 44500 | 44450 | 2745 |
| 644 | 20241112 | 092800 | 5866304500 | 44500 | 44550 | 44600 | 44500 | 1361 |
| 645 | 20241112 | 092700 | 5805669950 | 44550 | 44550 | 44650 | 44500 | 2972 |
| 646 | 20241112 | 092600 | 5673225850 | 44550 | 44650 | 44650 | 44550 | 2982 |
| 647 | 20241112 | 092500 | 5540261450 | 44600 | 44650 | 44750 | 44550 | 2293 |
| 648 | 20241112 | 092400 | 5437981600 | 44550 | 44450 | 44600 | 44450 | 5573 |
| 649 | 20241112 | 092300 | 5190079000 | 44450 | 44600 | 44650 | 44450 | 8632 |
| 650 | 20241112 | 092200 | 4805757600 | 44600 | 44650 | 44700 | 44550 | 4323 |
| 651 | 20241112 | 092100 | 4613013650 | 44650 | 44650 | 44750 | 44550 | 13207 |
| 652 | 20241112 | 092000 | 4023664150 | 44650 | 44700 | 44750 | 44650 | 4087 |
| 653 | 20241112 | 091900 | 3841047450 | 44750 | 44750 | 44800 | 44700 | 2253 |
| 654 | 20241112 | 091800 | 3740226300 | 44800 | 44800 | 44800 | 44700 | 3918 |
| 655 | 20241112 | 091700 | 3564870450 | 44800 | 44800 | 44850 | 44700 | 6001 |
| 656 | 20241112 | 091600 | 3296174900 | 44800 | 44900 | 44950 | 44750 | 9180 |
| 657 | 20241112 | 091500 | 2884545200 | 44900 | 45100 | 45150 | 44900 | 9783 |
| 658 | 20241112 | 091400 | 2444437000 | 45150 | 45150 | 45200 | 45100 | 2957 |
| 659 | 20241112 | 091300 | 2310862150 | 45150 | 45150 | 45150 | 45000 | 5117 |
| 660 | 20241112 | 091200 | 2080255900 | 45150 | 45150 | 45150 | 45050 | 1794 |
| 661 | 20241112 | 091100 | 1999336150 | 45150 | 45250 | 45250 | 45100 | 1981 |
| 662 | 20241112 | 091000 | 1909842800 | 45250 | 45250 | 45300 | 45150 | 1169 |
| 663 | 20241112 | 090900 | 1856997550 | 45250 | 45100 | 45300 | 45100 | 5424 |
| 664 | 20241112 | 090800 | 1612047450 | 45100 | 45350 | 45350 | 45100 | 4515 |
| 665 | 20241112 | 090700 | 1407859750 | 45400 | 45500 | 45500 | 45300 | 3774 |
| 666 | 20241112 | 090600 | 1236475050 | 45500 | 45500 | 45600 | 45450 | 1201 |
| 667 | 20241112 | 090500 | 1181815000 | 45500 | 45450 | 45550 | 45400 | 2507 |
| 668 | 20241112 | 090400 | 1067825600 | 45500 | 45550 | 45600 | 45450 | 6402 |
| 669 | 20241112 | 090300 | 776344200 | 45600 | 45750 | 45800 | 45550 | 4388 |
| 670 | 20241112 | 090200 | 575836100 | 45800 | 45850 | 45850 | 45750 | 989 |
| 671 | 20241112 | 090100 | 530575050 | 45850 | 45700 | 45950 | 45650 | 1077 |
| 672 | 20241112 | 090000 | 481301050 | 45650 | 45850 | 46100 | 45600 | 10079 |