34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 195300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 3 | 20241111 | 195200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20241111 | 195100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20241111 | 195000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20241111 | 194900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20241111 | 194800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20241111 | 194700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20241111 | 194600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20241111 | 194500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20241111 | 194400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20241111 | 194300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20241111 | 194200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20241111 | 194100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20241111 | 194000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20241111 | 193900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20241111 | 193800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20241111 | 193700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20241111 | 193600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20241111 | 193500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20241111 | 193400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20241111 | 193300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20241111 | 193200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20241111 | 193100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20241111 | 193000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20241111 | 192900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20241111 | 192800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20241111 | 192700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20241111 | 192600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20241111 | 192500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20241111 | 192400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20241111 | 192300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 33 | 20241111 | 192200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20241111 | 192100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20241111 | 192000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20241111 | 191900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20241111 | 191800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20241111 | 191700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20241111 | 191600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20241111 | 191500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20241111 | 191400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20241111 | 191300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20241111 | 191200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20241111 | 191100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20241111 | 191000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20241111 | 190900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20241111 | 190800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20241111 | 190700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20241111 | 190600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20241111 | 190500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20241111 | 190400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20241111 | 190300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20241111 | 190200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20241111 | 190100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20241111 | 190000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20241111 | 185900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20241111 | 185800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20241111 | 185700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20241111 | 185600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20241111 | 185500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20241111 | 185400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20241111 | 185300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 63 | 20241111 | 185200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20241111 | 185100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20241111 | 185000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20241111 | 184900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20241111 | 184800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20241111 | 184700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20241111 | 184600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20241111 | 184500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20241111 | 184400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20241111 | 184300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20241111 | 184200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20241111 | 184100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20241111 | 184000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20241111 | 183900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20241111 | 183800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20241111 | 183700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20241111 | 183600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20241111 | 183500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20241111 | 183400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20241111 | 183300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20241111 | 183200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20241111 | 183100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20241111 | 183000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20241111 | 182900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20241111 | 182800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20241111 | 182700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20241111 | 182600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20241111 | 182500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20241111 | 182400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20241111 | 182300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 93 | 20241111 | 182200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20241111 | 182100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20241111 | 182000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20241111 | 181900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20241111 | 181800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20241111 | 181700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20241111 | 181600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20241111 | 181500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20241111 | 181400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20241111 | 181300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20241111 | 181200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20241111 | 181100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20241111 | 181000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20241111 | 180900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20241111 | 180800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20241111 | 180700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20241111 | 180600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20241111 | 180500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20241111 | 180400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20241111 | 180300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20241111 | 180200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20241111 | 180100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20241111 | 180000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20241111 | 175900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20241111 | 175800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20241111 | 175700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20241111 | 175600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20241111 | 175500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20241111 | 175400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20241111 | 175300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 123 | 20241111 | 175200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20241111 | 175100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20241111 | 175000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20241111 | 174900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20241111 | 174800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20241111 | 174700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20241111 | 174600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20241111 | 174500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20241111 | 174400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20241111 | 174300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20241111 | 174200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20241111 | 174100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20241111 | 174000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20241111 | 173900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20241111 | 173800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20241111 | 173700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20241111 | 173600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20241111 | 173500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20241111 | 173400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20241111 | 173300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20241111 | 173200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20241111 | 173100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20241111 | 173000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20241111 | 172900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20241111 | 172800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20241111 | 172700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20241111 | 172600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20241111 | 172500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20241111 | 172400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20241111 | 172300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 153 | 20241111 | 172200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20241111 | 172100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20241111 | 172000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20241111 | 171900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20241111 | 171800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20241111 | 171700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20241111 | 171600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20241111 | 171500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20241111 | 171400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20241111 | 171300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20241111 | 171200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20241111 | 171100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20241111 | 171000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20241111 | 170900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20241111 | 170800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20241111 | 170700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20241111 | 170600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20241111 | 170500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20241111 | 170400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20241111 | 170300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20241111 | 170200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20241111 | 170100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20241111 | 170000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20241111 | 165900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20241111 | 165800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20241111 | 165700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20241111 | 165600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20241111 | 165500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20241111 | 165400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20241111 | 165300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 183 | 20241111 | 165200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20241111 | 165100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20241111 | 165000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20241111 | 164900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20241111 | 164800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20241111 | 164700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20241111 | 164600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20241111 | 164500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20241111 | 164400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20241111 | 164300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20241111 | 164200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20241111 | 164100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20241111 | 164000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20241111 | 163900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20241111 | 163800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20241111 | 163700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20241111 | 163600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20241111 | 163500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20241111 | 163400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20241111 | 163300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20241111 | 163200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20241111 | 163100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20241111 | 163000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20241111 | 162900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20241111 | 162800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20241111 | 162700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20241111 | 162600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20241111 | 162500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20241111 | 162400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20241111 | 162300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 213 | 20241111 | 162200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20241111 | 162100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20241111 | 162000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20241111 | 161900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20241111 | 161800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20241111 | 161700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20241111 | 161600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20241111 | 161500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20241111 | 161400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20241111 | 161300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20241111 | 161200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20241111 | 161100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20241111 | 161000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20241111 | 160900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20241111 | 160800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20241111 | 160700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20241111 | 160600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20241111 | 160500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20241111 | 160400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20241111 | 160300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20241111 | 160200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20241111 | 160100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20241111 | 160000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20241111 | 155900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20241111 | 155800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20241111 | 155700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20241111 | 155600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20241111 | 155500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20241111 | 155400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20241111 | 155300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 243 | 20241111 | 155200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20241111 | 155100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20241111 | 155000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20241111 | 154900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20241111 | 154800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20241111 | 154700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20241111 | 154600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20241111 | 154500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20241111 | 154400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20241111 | 154300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20241111 | 154200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20241111 | 154100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20241111 | 154000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20241111 | 153900 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20241111 | 153800 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20241111 | 153700 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20241111 | 153600 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20241111 | 153500 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20241111 | 153400 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20241111 | 153300 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20241111 | 153200 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20241111 | 153100 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20241111 | 153000 | 7129690200 | 43700 | 43700 | 43700 | 43700 | 1789 |
| 266 | 20241111 | 152900 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20241111 | 152800 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20241111 | 152700 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20241111 | 152600 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20241111 | 152500 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20241111 | 152400 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20241111 | 152300 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 273 | 20241111 | 152200 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20241111 | 152100 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20241111 | 152000 | 7051510900 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20241111 | 151900 | 7051510900 | 43500 | 43600 | 43650 | 43500 | 138 |
| 277 | 20241111 | 151800 | 7045495700 | 43650 | 43500 | 43650 | 43500 | 25 |
| 278 | 20241111 | 151700 | 7044405350 | 43600 | 43600 | 43700 | 43600 | 505 |
| 279 | 20241111 | 151600 | 7022387050 | 43600 | 43600 | 43600 | 43600 | 17 |
| 280 | 20241111 | 151500 | 7021645850 | 43500 | 43500 | 43500 | 43350 | 89 |
| 281 | 20241111 | 151400 | 7017782500 | 43400 | 43550 | 43700 | 43400 | 573 |
| 282 | 20241111 | 151300 | 6992893650 | 43550 | 43700 | 43700 | 43550 | 30 |
| 283 | 20241111 | 151200 | 6991584650 | 43650 | 43750 | 43750 | 43650 | 940 |
| 284 | 20241111 | 151100 | 6950506950 | 43850 | 43750 | 43850 | 43750 | 43 |
| 285 | 20241111 | 151000 | 6948625200 | 43750 | 43750 | 43800 | 43750 | 209 |
| 286 | 20241111 | 150900 | 6939480450 | 43750 | 43750 | 43850 | 43750 | 250 |
| 287 | 20241111 | 150800 | 6928542650 | 43750 | 43800 | 43850 | 43750 | 440 |
| 288 | 20241111 | 150700 | 6909270650 | 43800 | 43900 | 43900 | 43800 | 265 |
| 289 | 20241111 | 150600 | 6897645500 | 43900 | 43900 | 43900 | 43900 | 1 |
| 290 | 20241111 | 150500 | 6897601600 | 43900 | 43850 | 43900 | 43850 | 177 |
| 291 | 20241111 | 150400 | 6889832550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20241111 | 150300 | 6889832550 | 43900 | 43900 | 43900 | 43900 | 25 |
| 293 | 20241111 | 150200 | 6888735050 | 43900 | 43900 | 43900 | 43900 | 3 |
| 294 | 20241111 | 150100 | 6888603350 | 43900 | 43950 | 43950 | 43900 | 45 |
| 295 | 20241111 | 150000 | 6886626850 | 43950 | 43900 | 43950 | 43900 | 210 |
| 296 | 20241111 | 145900 | 6877407350 | 43800 | 43850 | 43900 | 43800 | 204 |
| 297 | 20241111 | 145800 | 6868466750 | 43850 | 43850 | 43850 | 43850 | 122 |
| 298 | 20241111 | 145700 | 6863117050 | 43850 | 43850 | 43850 | 43850 | 79 |
| 299 | 20241111 | 145600 | 6859652900 | 43900 | 43850 | 43900 | 43850 | 131 |
| 300 | 20241111 | 145500 | 6853908500 | 43900 | 43850 | 43900 | 43850 | 91 |
| 301 | 20241111 | 145400 | 6849914500 | 43850 | 43800 | 43850 | 43800 | 105 |
| 302 | 20241111 | 145300 | 6845315250 | 43850 | 43800 | 43850 | 43800 | 4 |
| 303 | 20241111 | 145200 | 6845139950 | 43900 | 43900 | 44000 | 43850 | 215 |
| 304 | 20241111 | 145100 | 6835698750 | 43900 | 43900 | 43900 | 43900 | 151 |
| 305 | 20241111 | 145000 | 6829069850 | 44000 | 44000 | 44050 | 43900 | 514 |
| 306 | 20241111 | 144900 | 6806454250 | 44000 | 44000 | 44000 | 43950 | 380 |
| 307 | 20241111 | 144800 | 6789744000 | 44000 | 44000 | 44000 | 43900 | 8 |
| 308 | 20241111 | 144700 | 6789392200 | 44000 | 43900 | 44000 | 43850 | 1526 |
| 309 | 20241111 | 144600 | 6722283000 | 43900 | 43900 | 43900 | 43850 | 28 |
| 310 | 20241111 | 144500 | 6721054850 | 43900 | 43950 | 43950 | 43900 | 565 |
| 311 | 20241111 | 144400 | 6696225850 | 43900 | 43900 | 43900 | 43850 | 908 |
| 312 | 20241111 | 144300 | 6656369300 | 43900 | 43800 | 43900 | 43750 | 586 |
| 313 | 20241111 | 144200 | 6630677450 | 43750 | 43700 | 43750 | 43700 | 626 |
| 314 | 20241111 | 144100 | 6603295950 | 43700 | 43700 | 43700 | 43700 | 306 |
| 315 | 20241111 | 144000 | 6589923750 | 43700 | 43500 | 43700 | 43500 | 800 |
| 316 | 20241111 | 143900 | 6555019500 | 43500 | 43500 | 43600 | 43500 | 706 |
| 317 | 20241111 | 143800 | 6524302550 | 43450 | 43500 | 43500 | 43450 | 124 |
| 318 | 20241111 | 143700 | 6518913750 | 43500 | 43500 | 43500 | 43450 | 128 |
| 319 | 20241111 | 143600 | 6513346050 | 43450 | 43450 | 43450 | 43450 | 20 |
| 320 | 20241111 | 143500 | 6512477050 | 43500 | 43450 | 43500 | 43450 | 7 |
| 321 | 20241111 | 143400 | 6512172600 | 43450 | 43500 | 43500 | 43450 | 9 |
| 322 | 20241111 | 143300 | 6511781300 | 43500 | 43400 | 43500 | 43400 | 1038 |
| 323 | 20241111 | 143200 | 6466638900 | 43400 | 43350 | 43400 | 43350 | 791 |
| 324 | 20241111 | 143100 | 6432337400 | 43350 | 43350 | 43350 | 43350 | 13 |
| 325 | 20241111 | 143000 | 6431773850 | 43300 | 43350 | 43350 | 43300 | 37 |
| 326 | 20241111 | 142900 | 6430171250 | 43400 | 43350 | 43400 | 43300 | 73 |
| 327 | 20241111 | 142800 | 6427006450 | 43300 | 43300 | 43300 | 43300 | 27 |
| 328 | 20241111 | 142700 | 6425837350 | 43300 | 43350 | 43350 | 43300 | 185 |
| 329 | 20241111 | 142600 | 6417819950 | 43450 | 43400 | 43450 | 43400 | 250 |
| 330 | 20241111 | 142500 | 6406957700 | 43450 | 43350 | 43450 | 43350 | 56 |
| 331 | 20241111 | 142400 | 6404527250 | 43350 | 43450 | 43450 | 43350 | 22 |
| 332 | 20241111 | 142300 | 6403573400 | 43400 | 43350 | 43400 | 43350 | 68 |
| 333 | 20241111 | 142200 | 6400624550 | 43350 | 43350 | 43350 | 43350 | 2 |
| 334 | 20241111 | 142100 | 6400537850 | 43350 | 43350 | 43350 | 43350 | 3 |
| 335 | 20241111 | 142000 | 6400407800 | 43350 | 43400 | 43400 | 43350 | 33 |
| 336 | 20241111 | 141900 | 6398975750 | 43400 | 43450 | 43450 | 43400 | 4 |
| 337 | 20241111 | 141800 | 6398802100 | 43400 | 43500 | 43500 | 43400 | 2 |
| 338 | 20241111 | 141700 | 6398715200 | 43450 | 43350 | 43500 | 43250 | 3527 |
| 339 | 20241111 | 141600 | 6245528400 | 43350 | 43350 | 43350 | 43350 | 4 |
| 340 | 20241111 | 141500 | 6245355000 | 43250 | 43350 | 43350 | 43250 | 95 |
| 341 | 20241111 | 141400 | 6241245550 | 43400 | 43400 | 43400 | 43350 | 7 |
| 342 | 20241111 | 141300 | 6240942000 | 43350 | 43350 | 43350 | 43350 | 0 |
| 343 | 20241111 | 141200 | 6240942000 | 43350 | 43250 | 43400 | 43250 | 648 |
| 344 | 20241111 | 141100 | 6212883250 | 43250 | 43250 | 43250 | 43250 | 16 |
| 345 | 20241111 | 141000 | 6212191250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 346 | 20241111 | 140900 | 6212191250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 347 | 20241111 | 140800 | 6212191250 | 43200 | 43150 | 43200 | 43100 | 432 |
| 348 | 20241111 | 140700 | 6193546300 | 43200 | 43150 | 43200 | 43150 | 43 |
| 349 | 20241111 | 140600 | 6191688950 | 43150 | 43150 | 43150 | 43150 | 2 |
| 350 | 20241111 | 140500 | 6191602650 | 43200 | 43200 | 43200 | 43200 | 2 |
| 351 | 20241111 | 140400 | 6191516250 | 43200 | 43200 | 43200 | 43200 | 10 |
| 352 | 20241111 | 140300 | 6191084250 | 43200 | 43200 | 43200 | 43200 | 10 |
| 353 | 20241111 | 140200 | 6190652250 | 43100 | 43100 | 43100 | 43100 | 114 |
| 354 | 20241111 | 140100 | 6185738850 | 43100 | 43100 | 43100 | 43100 | 38 |
| 355 | 20241111 | 140000 | 6184101050 | 43100 | 43100 | 43100 | 43100 | 13 |
| 356 | 20241111 | 135900 | 6183540750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 357 | 20241111 | 135800 | 6183540750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 358 | 20241111 | 135700 | 6183540750 | 43200 | 43250 | 43250 | 43200 | 3 |
| 359 | 20241111 | 135600 | 6183411050 | 43250 | 43200 | 43250 | 43200 | 28 |
| 360 | 20241111 | 135500 | 6182200100 | 43150 | 43150 | 43250 | 43050 | 545 |
| 361 | 20241111 | 135400 | 6158705100 | 43150 | 43100 | 43150 | 43100 | 54 |
| 362 | 20241111 | 135300 | 6156375050 | 43100 | 43150 | 43150 | 43100 | 3 |
| 363 | 20241111 | 135200 | 6156245700 | 43100 | 43100 | 43100 | 43100 | 0 |
| 364 | 20241111 | 135100 | 6156245700 | 43100 | 43050 | 43100 | 43050 | 488 |
| 365 | 20241111 | 135000 | 6135226900 | 43050 | 42950 | 43050 | 42950 | 2 |
| 366 | 20241111 | 134900 | 6135140900 | 42850 | 42950 | 43000 | 42850 | 203 |
| 367 | 20241111 | 134800 | 6126417550 | 43000 | 42900 | 43000 | 42850 | 16 |
| 368 | 20241111 | 134700 | 6125731650 | 42950 | 42850 | 42950 | 42800 | 491 |
| 369 | 20241111 | 134600 | 6104707250 | 43050 | 42850 | 43100 | 42850 | 86 |
| 370 | 20241111 | 134500 | 6101006700 | 42950 | 42900 | 42950 | 42750 | 91 |
| 371 | 20241111 | 134400 | 6097100550 | 42900 | 42850 | 42900 | 42850 | 3 |
| 372 | 20241111 | 134300 | 6096971900 | 42950 | 42850 | 43000 | 42850 | 115 |
| 373 | 20241111 | 134200 | 6092041950 | 42700 | 42750 | 42750 | 42700 | 661 |
| 374 | 20241111 | 134100 | 6063804900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 375 | 20241111 | 134000 | 6063804900 | 42850 | 42800 | 42850 | 42800 | 12 |
| 376 | 20241111 | 133900 | 6063291200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 377 | 20241111 | 133800 | 6063291200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 378 | 20241111 | 133700 | 6063291200 | 42800 | 42800 | 42800 | 42800 | 50 |
| 379 | 20241111 | 133600 | 6061151200 | 42750 | 42750 | 42750 | 42750 | 10 |
| 380 | 20241111 | 133500 | 6060723700 | 42800 | 42800 | 42800 | 42800 | 5 |
| 381 | 20241111 | 133400 | 6060509700 | 42900 | 42900 | 42900 | 42900 | 1 |
| 382 | 20241111 | 133300 | 6060466800 | 42850 | 42850 | 42850 | 42850 | 30 |
| 383 | 20241111 | 133200 | 6059181300 | 42850 | 42850 | 42850 | 42850 | 2 |
| 384 | 20241111 | 133100 | 6059095600 | 42850 | 42850 | 42850 | 42850 | 1 |
| 385 | 20241111 | 133000 | 6059052750 | 42750 | 42750 | 42750 | 42750 | 20 |
| 386 | 20241111 | 132900 | 6058197750 | 42750 | 42750 | 42750 | 42750 | 76 |
| 387 | 20241111 | 132800 | 6054948750 | 42750 | 42800 | 42800 | 42750 | 230 |
| 388 | 20241111 | 132700 | 6045111250 | 42900 | 42900 | 42900 | 42900 | 0 |
| 389 | 20241111 | 132600 | 6045111250 | 42900 | 42850 | 42900 | 42850 | 13 |
| 390 | 20241111 | 132500 | 6044554150 | 42800 | 42800 | 42800 | 42800 | 989 |
| 391 | 20241111 | 132400 | 6002224950 | 42900 | 43000 | 43000 | 42900 | 529 |
| 392 | 20241111 | 132300 | 5979522300 | 43000 | 43000 | 43000 | 43000 | 6 |
| 393 | 20241111 | 132200 | 5979264300 | 43000 | 43000 | 43000 | 43000 | 4 |
| 394 | 20241111 | 132100 | 5979092300 | 42950 | 42950 | 42950 | 42950 | 0 |
| 395 | 20241111 | 132000 | 5979092300 | 42950 | 42950 | 42950 | 42950 | 1 |
| 396 | 20241111 | 131900 | 5979049350 | 42950 | 42950 | 42950 | 42950 | 1 |
| 397 | 20241111 | 131800 | 5979006400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 398 | 20241111 | 131700 | 5979006400 | 43000 | 43000 | 43000 | 43000 | 12 |
| 399 | 20241111 | 131600 | 5978490400 | 43000 | 43000 | 43000 | 43000 | 72 |
| 400 | 20241111 | 131500 | 5975394400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 401 | 20241111 | 131400 | 5975394400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 402 | 20241111 | 131300 | 5975394400 | 43000 | 43000 | 43000 | 42950 | 292 |
| 403 | 20241111 | 131200 | 5962851000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 404 | 20241111 | 131100 | 5962851000 | 43000 | 43050 | 43050 | 43000 | 337 |
| 405 | 20241111 | 131000 | 5948359250 | 43050 | 43150 | 43150 | 43050 | 39 |
| 406 | 20241111 | 130900 | 5946679250 | 43150 | 43150 | 43150 | 43150 | 0 |
| 407 | 20241111 | 130800 | 5946679250 | 43150 | 43100 | 43150 | 43100 | 75 |
| 408 | 20241111 | 130700 | 5943446700 | 43150 | 43150 | 43150 | 43150 | 104 |
| 409 | 20241111 | 130600 | 5938959100 | 43100 | 43150 | 43150 | 43100 | 12 |
| 410 | 20241111 | 130500 | 5938441350 | 43150 | 43100 | 43150 | 43100 | 130 |
| 411 | 20241111 | 130400 | 5932834600 | 43100 | 43100 | 43100 | 43100 | 40 |
| 412 | 20241111 | 130300 | 5931110600 | 43100 | 43100 | 43100 | 43100 | 1 |
| 413 | 20241111 | 130200 | 5931067500 | 43050 | 43050 | 43050 | 43050 | 1 |
| 414 | 20241111 | 130100 | 5931024450 | 43100 | 43050 | 43100 | 43050 | 7 |
| 415 | 20241111 | 130000 | 5930722850 | 43150 | 43150 | 43150 | 43150 | 2 |
| 416 | 20241111 | 125900 | 5930636550 | 43150 | 43150 | 43150 | 43150 | 23 |
| 417 | 20241111 | 125800 | 5929644100 | 43150 | 43150 | 43150 | 43150 | 1 |
| 418 | 20241111 | 125700 | 5929600950 | 43150 | 43150 | 43150 | 43150 | 1 |
| 419 | 20241111 | 125600 | 5929557800 | 43150 | 43150 | 43150 | 43150 | 0 |
| 420 | 20241111 | 125500 | 5929557800 | 43150 | 43150 | 43200 | 43150 | 163 |
| 421 | 20241111 | 125400 | 5922519350 | 43100 | 43100 | 43100 | 43100 | 5 |
| 422 | 20241111 | 125300 | 5922303850 | 43100 | 43100 | 43100 | 43050 | 91 |
| 423 | 20241111 | 125200 | 5918381950 | 43050 | 43050 | 43050 | 43050 | 73 |
| 424 | 20241111 | 125100 | 5915239300 | 43100 | 43200 | 43200 | 43100 | 3 |
| 425 | 20241111 | 125000 | 5915109900 | 43100 | 43200 | 43200 | 43100 | 13 |
| 426 | 20241111 | 124900 | 5914549500 | 43100 | 43100 | 43100 | 43100 | 1 |
| 427 | 20241111 | 124800 | 5914506400 | 43100 | 43100 | 43100 | 43100 | 25 |
| 428 | 20241111 | 124700 | 5913428900 | 43100 | 43100 | 43150 | 43050 | 28 |
| 429 | 20241111 | 124600 | 5912222400 | 43050 | 43050 | 43050 | 43050 | 1 |
| 430 | 20241111 | 124500 | 5912179350 | 43050 | 43050 | 43050 | 43050 | 178 |
| 431 | 20241111 | 124400 | 5904516450 | 43050 | 43050 | 43050 | 43050 | 3 |
| 432 | 20241111 | 124300 | 5904387300 | 43050 | 43050 | 43050 | 43050 | 1 |
| 433 | 20241111 | 124200 | 5904344250 | 43050 | 43050 | 43050 | 43050 | 4 |
| 434 | 20241111 | 124100 | 5904172050 | 42950 | 43000 | 43000 | 42950 | 42 |
| 435 | 20241111 | 124000 | 5902366100 | 42850 | 42950 | 42950 | 42850 | 222 |
| 436 | 20241111 | 123900 | 5892837550 | 43000 | 43000 | 43000 | 43000 | 259 |
| 437 | 20241111 | 123800 | 5881700550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 438 | 20241111 | 123700 | 5881700550 | 43000 | 43100 | 43100 | 43000 | 30 |
| 439 | 20241111 | 123600 | 5880409150 | 43300 | 43150 | 43300 | 43100 | 628 |
| 440 | 20241111 | 123500 | 5853308150 | 43200 | 43200 | 43200 | 43200 | 98 |
| 441 | 20241111 | 123400 | 5849074550 | 43200 | 43250 | 43250 | 43200 | 28 |
| 442 | 20241111 | 123300 | 5847863700 | 43250 | 43250 | 43300 | 43250 | 80 |
| 443 | 20241111 | 123200 | 5844403450 | 43250 | 43200 | 43250 | 43200 | 3 |
| 444 | 20241111 | 123100 | 5844273750 | 43200 | 43200 | 43200 | 43200 | 23 |
| 445 | 20241111 | 123000 | 5843280150 | 43200 | 43200 | 43200 | 43200 | 3 |
| 446 | 20241111 | 122900 | 5843150550 | 43150 | 43250 | 43250 | 43150 | 11 |
| 447 | 20241111 | 122800 | 5842675500 | 43200 | 43200 | 43200 | 43200 | 30 |
| 448 | 20241111 | 122700 | 5841379500 | 43150 | 43150 | 43150 | 43150 | 0 |
| 449 | 20241111 | 122600 | 5841379500 | 43150 | 43150 | 43150 | 43150 | 54 |
| 450 | 20241111 | 122500 | 5839049400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 451 | 20241111 | 122400 | 5839049400 | 43150 | 43150 | 43150 | 43150 | 5 |
| 452 | 20241111 | 122300 | 5838833650 | 43300 | 43350 | 43450 | 43250 | 460 |
| 453 | 20241111 | 122200 | 5818922950 | 43300 | 43200 | 43500 | 43200 | 1018 |
| 454 | 20241111 | 122100 | 5774727400 | 43450 | 42900 | 43450 | 42900 | 1028 |
| 455 | 20241111 | 122000 | 5730169450 | 43050 | 43000 | 43400 | 42950 | 1024 |
| 456 | 20241111 | 121900 | 5685754000 | 43200 | 43050 | 43450 | 42950 | 334 |
| 457 | 20241111 | 121800 | 5671296950 | 43300 | 42700 | 43400 | 42700 | 1218 |
| 458 | 20241111 | 121700 | 5618799000 | 42750 | 42750 | 42750 | 42750 | 0 |
| 459 | 20241111 | 121600 | 5618799000 | 42750 | 42750 | 42750 | 42750 | 33 |
| 460 | 20241111 | 121500 | 5617388250 | 42750 | 42750 | 42750 | 42750 | 1 |
| 461 | 20241111 | 121400 | 5617345500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 462 | 20241111 | 121300 | 5617345500 | 42950 | 42950 | 42950 | 42950 | 1 |
| 463 | 20241111 | 121200 | 5617302550 | 42900 | 42900 | 42950 | 42900 | 4 |
| 464 | 20241111 | 121100 | 5617130900 | 42750 | 42750 | 42750 | 42750 | 5 |
| 465 | 20241111 | 121000 | 5616917150 | 42900 | 42900 | 42900 | 42900 | 0 |
| 466 | 20241111 | 120900 | 5616917150 | 42900 | 42950 | 42950 | 42900 | 6 |
| 467 | 20241111 | 120800 | 5616659700 | 43000 | 43000 | 43000 | 43000 | 0 |
| 468 | 20241111 | 120700 | 5616659700 | 43000 | 43050 | 43200 | 43000 | 301 |
| 469 | 20241111 | 120600 | 5603676100 | 43200 | 42850 | 43200 | 42850 | 500 |
| 470 | 20241111 | 120500 | 5582082900 | 42750 | 42850 | 43050 | 42750 | 50 |
| 471 | 20241111 | 120400 | 5579941750 | 43000 | 43000 | 43000 | 43000 | 1 |
| 472 | 20241111 | 120300 | 5579898750 | 43000 | 42950 | 43000 | 42950 | 16 |
| 473 | 20241111 | 120200 | 5579211200 | 42950 | 42950 | 42950 | 42950 | 10 |
| 474 | 20241111 | 120100 | 5578781700 | 43050 | 43050 | 43050 | 43050 | 38 |
| 475 | 20241111 | 120000 | 5577145800 | 43150 | 43150 | 43150 | 43150 | 0 |
| 476 | 20241111 | 115900 | 5577145800 | 43150 | 43150 | 43150 | 43150 | 1 |
| 477 | 20241111 | 115800 | 5577102650 | 42850 | 42900 | 43300 | 42850 | 501 |
| 478 | 20241111 | 115700 | 5555461500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 479 | 20241111 | 115600 | 5555461500 | 42950 | 42950 | 42950 | 42950 | 0 |
| 480 | 20241111 | 115500 | 5555461500 | 42950 | 42650 | 43100 | 42650 | 509 |
| 481 | 20241111 | 115400 | 5533597650 | 42650 | 42650 | 42650 | 42650 | 19 |
| 482 | 20241111 | 115300 | 5532787300 | 42650 | 42650 | 42650 | 42650 | 10 |
| 483 | 20241111 | 115200 | 5532360800 | 42700 | 42750 | 42750 | 42700 | 269 |
| 484 | 20241111 | 115100 | 5520869200 | 42800 | 42800 | 42800 | 42800 | 10 |
| 485 | 20241111 | 115000 | 5520441200 | 42800 | 42800 | 42850 | 42800 | 101 |
| 486 | 20241111 | 114900 | 5516118350 | 42900 | 42900 | 42900 | 42900 | 1 |
| 487 | 20241111 | 114800 | 5516075450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 488 | 20241111 | 114700 | 5516075450 | 42900 | 42900 | 42900 | 42900 | 20 |
| 489 | 20241111 | 114600 | 5515217450 | 42900 | 42850 | 42900 | 42850 | 290 |
| 490 | 20241111 | 114500 | 5502785950 | 42850 | 42850 | 42850 | 42850 | 1 |
| 491 | 20241111 | 114400 | 5502743100 | 42900 | 42900 | 42900 | 42900 | 50 |
| 492 | 20241111 | 114300 | 5500598100 | 42950 | 42900 | 42950 | 42900 | 11 |
| 493 | 20241111 | 114200 | 5500125700 | 42850 | 42900 | 42900 | 42850 | 101 |
| 494 | 20241111 | 114100 | 5495792850 | 42850 | 42850 | 42850 | 42850 | 1 |
| 495 | 20241111 | 114000 | 5495750000 | 42850 | 42850 | 42850 | 42850 | 2 |
| 496 | 20241111 | 113900 | 5495664300 | 42850 | 42850 | 42850 | 42850 | 4 |
| 497 | 20241111 | 113800 | 5495492900 | 42850 | 42900 | 42900 | 42850 | 40 |
| 498 | 20241111 | 113700 | 5493776950 | 42850 | 42800 | 42850 | 42800 | 95 |
| 499 | 20241111 | 113600 | 5489710900 | 42800 | 42750 | 42800 | 42750 | 15 |
| 500 | 20241111 | 113500 | 5489069400 | 42750 | 42750 | 42750 | 42750 | 0 |
| 501 | 20241111 | 113400 | 5489069400 | 42750 | 42750 | 42750 | 42650 | 278 |
| 502 | 20241111 | 113300 | 5477195950 | 42800 | 42800 | 42800 | 42800 | 2 |
| 503 | 20241111 | 113200 | 5477110350 | 42800 | 42800 | 42800 | 42800 | 0 |
| 504 | 20241111 | 113100 | 5477110350 | 42800 | 42850 | 42850 | 42800 | 97 |
| 505 | 20241111 | 113000 | 5472958600 | 42850 | 42850 | 42850 | 42850 | 3 |
| 506 | 20241111 | 112900 | 5472830050 | 42900 | 42800 | 42900 | 42800 | 29 |
| 507 | 20241111 | 112800 | 5471586750 | 42800 | 42900 | 42900 | 42800 | 72 |
| 508 | 20241111 | 112700 | 5468505050 | 42850 | 42850 | 42850 | 42850 | 0 |
| 509 | 20241111 | 112600 | 5468505050 | 42850 | 42950 | 42950 | 42850 | 12 |
| 510 | 20241111 | 112500 | 5467990650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 511 | 20241111 | 112400 | 5467990650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 512 | 20241111 | 112300 | 5467990650 | 42900 | 42850 | 42900 | 42850 | 5 |
| 513 | 20241111 | 112200 | 5467776200 | 42950 | 42900 | 42950 | 42900 | 41 |
| 514 | 20241111 | 112100 | 5466015600 | 42800 | 42900 | 42900 | 42800 | 431 |
| 515 | 20241111 | 112000 | 5447554650 | 42900 | 42900 | 42900 | 42900 | 38 |
| 516 | 20241111 | 111900 | 5445924450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 517 | 20241111 | 111800 | 5445924450 | 42900 | 42900 | 42900 | 42850 | 125 |
| 518 | 20241111 | 111700 | 5440562250 | 42850 | 43000 | 43000 | 42850 | 571 |
| 519 | 20241111 | 111600 | 5416029350 | 43000 | 43000 | 43000 | 43000 | 15 |
| 520 | 20241111 | 111500 | 5415384350 | 43050 | 43250 | 43300 | 43050 | 59 |
| 521 | 20241111 | 111400 | 5412838950 | 43150 | 43150 | 43150 | 43150 | 1 |
| 522 | 20241111 | 111300 | 5412795800 | 43200 | 43200 | 43200 | 43200 | 122 |
| 523 | 20241111 | 111200 | 5407525400 | 43250 | 43300 | 43300 | 43250 | 116 |
| 524 | 20241111 | 111100 | 5402508300 | 43300 | 43300 | 43350 | 43300 | 410 |
| 525 | 20241111 | 111000 | 5384753950 | 43300 | 43300 | 43300 | 43300 | 37 |
| 526 | 20241111 | 110900 | 5383151850 | 43300 | 43300 | 43400 | 43300 | 497 |
| 527 | 20241111 | 110800 | 5361628950 | 43300 | 43400 | 43400 | 43300 | 50 |
| 528 | 20241111 | 110700 | 5359459950 | 43400 | 43300 | 43400 | 43300 | 457 |
| 529 | 20241111 | 110600 | 5339654750 | 43300 | 43300 | 43300 | 43300 | 30 |
| 530 | 20241111 | 110500 | 5338355750 | 43300 | 43300 | 43300 | 43250 | 162 |
| 531 | 20241111 | 110400 | 5331342600 | 43350 | 43350 | 43350 | 43300 | 31 |
| 532 | 20241111 | 110300 | 5329998800 | 43300 | 43300 | 43400 | 43300 | 653 |
| 533 | 20241111 | 110200 | 5301693250 | 43350 | 43350 | 43350 | 43300 | 33 |
| 534 | 20241111 | 110100 | 5300263900 | 43300 | 43300 | 43350 | 43200 | 609 |
| 535 | 20241111 | 110000 | 5273927350 | 43250 | 43300 | 43400 | 43250 | 165 |
| 536 | 20241111 | 105900 | 5266781300 | 43400 | 43350 | 43400 | 43350 | 281 |
| 537 | 20241111 | 105800 | 5254594700 | 43350 | 43300 | 43350 | 43300 | 315 |
| 538 | 20241111 | 105700 | 5240955150 | 43200 | 43200 | 43300 | 43150 | 434 |
| 539 | 20241111 | 105600 | 5222180250 | 43150 | 43200 | 43250 | 43150 | 1148 |
| 540 | 20241111 | 105500 | 5172608400 | 43150 | 43200 | 43200 | 43100 | 468 |
| 541 | 20241111 | 105400 | 5152431800 | 43100 | 43200 | 43200 | 43100 | 31 |
| 542 | 20241111 | 105300 | 5151094050 | 43150 | 43100 | 43200 | 42950 | 300 |
| 543 | 20241111 | 105200 | 5138160200 | 43100 | 42950 | 43100 | 42950 | 297 |
| 544 | 20241111 | 105100 | 5125365200 | 42900 | 42750 | 43000 | 42750 | 164 |
| 545 | 20241111 | 105000 | 5118324900 | 42750 | 42850 | 42900 | 42650 | 78 |
| 546 | 20241111 | 104900 | 5114988150 | 43000 | 42800 | 43100 | 42750 | 9 |
| 547 | 20241111 | 104800 | 5114602400 | 43150 | 42500 | 43250 | 42500 | 277 |
| 548 | 20241111 | 104700 | 5102790950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 549 | 20241111 | 104600 | 5102790950 | 42700 | 42650 | 42700 | 42500 | 1400 |
| 550 | 20241111 | 104500 | 5043184550 | 42650 | 42600 | 42700 | 42600 | 222 |
| 551 | 20241111 | 104400 | 5033706850 | 42700 | 42850 | 42850 | 42650 | 675 |
| 552 | 20241111 | 104300 | 5004903400 | 42850 | 42850 | 42850 | 42800 | 51 |
| 553 | 20241111 | 104200 | 5002720000 | 42800 | 42700 | 43000 | 42700 | 209 |
| 554 | 20241111 | 104100 | 4993775500 | 42700 | 42700 | 42700 | 42700 | 100 |
| 555 | 20241111 | 104000 | 4989505500 | 42700 | 43100 | 43100 | 42700 | 4206 |
| 556 | 20241111 | 103900 | 4808918850 | 43150 | 43150 | 43200 | 43150 | 339 |
| 557 | 20241111 | 103800 | 4794284050 | 43150 | 43100 | 43150 | 43100 | 14 |
| 558 | 20241111 | 103700 | 4793680150 | 43150 | 43100 | 43150 | 43100 | 412 |
| 559 | 20241111 | 103600 | 4775917700 | 43100 | 43100 | 43100 | 43000 | 41 |
| 560 | 20241111 | 103500 | 4774153750 | 43000 | 43000 | 43000 | 43000 | 254 |
| 561 | 20241111 | 103400 | 4763231750 | 43050 | 43050 | 43050 | 43000 | 169 |
| 562 | 20241111 | 103300 | 4755962100 | 43000 | 43000 | 43100 | 43000 | 285 |
| 563 | 20241111 | 103200 | 4743679400 | 43100 | 43000 | 43100 | 42950 | 2445 |
| 564 | 20241111 | 103100 | 4638620400 | 43000 | 43050 | 43050 | 43000 | 10 |
| 565 | 20241111 | 103000 | 4638190050 | 43100 | 42950 | 43100 | 42950 | 640 |
| 566 | 20241111 | 102900 | 4610640150 | 42900 | 42850 | 42950 | 42850 | 49 |
| 567 | 20241111 | 102800 | 4608536800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 568 | 20241111 | 102700 | 4608536800 | 42850 | 42850 | 42850 | 42850 | 536 |
| 569 | 20241111 | 102600 | 4585569200 | 43000 | 42950 | 43000 | 42850 | 415 |
| 570 | 20241111 | 102500 | 4567773550 | 43050 | 42900 | 43050 | 42850 | 468 |
| 571 | 20241111 | 102400 | 4547683150 | 43000 | 43000 | 43000 | 43000 | 176 |
| 572 | 20241111 | 102300 | 4540115150 | 42850 | 43000 | 43000 | 42850 | 532 |
| 573 | 20241111 | 102200 | 4517251100 | 43100 | 43050 | 43100 | 43050 | 10 |
| 574 | 20241111 | 102100 | 4516820500 | 43100 | 42900 | 43100 | 42900 | 434 |
| 575 | 20241111 | 102000 | 4498144450 | 42950 | 42900 | 42950 | 42900 | 209 |
| 576 | 20241111 | 101900 | 4489178100 | 42900 | 42800 | 42900 | 42800 | 317 |
| 577 | 20241111 | 101800 | 4475596850 | 42750 | 42800 | 42800 | 42750 | 37 |
| 578 | 20241111 | 101700 | 4474013300 | 42800 | 42750 | 42800 | 42750 | 77 |
| 579 | 20241111 | 101600 | 4470721450 | 42750 | 42700 | 42750 | 42650 | 130 |
| 580 | 20241111 | 101500 | 4465170450 | 42800 | 42650 | 42800 | 42650 | 29 |
| 581 | 20241111 | 101400 | 4463929850 | 42650 | 42550 | 42650 | 42550 | 172 |
| 582 | 20241111 | 101300 | 4456605750 | 42550 | 42450 | 42550 | 42400 | 376 |
| 583 | 20241111 | 101200 | 4440625900 | 42500 | 42600 | 42600 | 42500 | 159 |
| 584 | 20241111 | 101100 | 4433863600 | 42650 | 42800 | 42800 | 42650 | 469 |
| 585 | 20241111 | 101000 | 4413827300 | 42800 | 42800 | 42800 | 42800 | 13 |
| 586 | 20241111 | 100900 | 4413270900 | 42800 | 42700 | 42800 | 42700 | 125 |
| 587 | 20241111 | 100800 | 4407925800 | 42700 | 42700 | 42750 | 42700 | 420 |
| 588 | 20241111 | 100700 | 4389991700 | 42600 | 42500 | 42600 | 42500 | 403 |
| 589 | 20241111 | 100600 | 4372845150 | 42500 | 42500 | 42500 | 42500 | 19 |
| 590 | 20241111 | 100500 | 4372037650 | 42500 | 42500 | 42550 | 42350 | 436 |
| 591 | 20241111 | 100400 | 4353534350 | 42550 | 42400 | 42550 | 42400 | 3 |
| 592 | 20241111 | 100300 | 4353406850 | 42400 | 42500 | 42700 | 42400 | 1394 |
| 593 | 20241111 | 100200 | 4294037800 | 42500 | 42400 | 42500 | 42350 | 463 |
| 594 | 20241111 | 100100 | 4274401100 | 42400 | 42150 | 42400 | 42150 | 576 |
| 595 | 20241111 | 100000 | 4250038000 | 42150 | 42200 | 42200 | 42150 | 1952 |
| 596 | 20241111 | 095900 | 4167758000 | 42100 | 42100 | 42200 | 42100 | 554 |
| 597 | 20241111 | 095800 | 4144433400 | 42100 | 42200 | 42200 | 42100 | 436 |
| 598 | 20241111 | 095700 | 4126041850 | 42250 | 42300 | 42350 | 42250 | 796 |
| 599 | 20241111 | 095600 | 4092389150 | 42300 | 42400 | 42400 | 42300 | 23 |
| 600 | 20241111 | 095500 | 4091415750 | 42400 | 42350 | 42400 | 42350 | 150 |
| 601 | 20241111 | 095400 | 4085060750 | 42400 | 42400 | 42400 | 42350 | 679 |
| 602 | 20241111 | 095300 | 4056287950 | 42400 | 42400 | 42400 | 42400 | 3 |
| 603 | 20241111 | 095200 | 4056160750 | 42450 | 42400 | 42450 | 42350 | 780 |
| 604 | 20241111 | 095100 | 4023098350 | 42350 | 42500 | 42500 | 42350 | 228 |
| 605 | 20241111 | 095000 | 4013429150 | 42400 | 42450 | 42450 | 42400 | 163 |
| 606 | 20241111 | 094900 | 4006511350 | 42550 | 42450 | 42550 | 42450 | 251 |
| 607 | 20241111 | 094800 | 3995850300 | 42450 | 42450 | 42650 | 42450 | 351 |
| 608 | 20241111 | 094700 | 3980949950 | 42450 | 42350 | 42650 | 42350 | 348 |
| 609 | 20241111 | 094600 | 3966143800 | 42500 | 42350 | 42500 | 42300 | 59 |
| 610 | 20241111 | 094500 | 3963647750 | 42300 | 42300 | 42500 | 42250 | 1118 |
| 611 | 20241111 | 094400 | 3916331200 | 42300 | 42500 | 42550 | 42200 | 1167 |
| 612 | 20241111 | 094300 | 3866917200 | 42550 | 42650 | 42650 | 42450 | 750 |
| 613 | 20241111 | 094200 | 3834982350 | 42650 | 42600 | 42650 | 42600 | 48 |
| 614 | 20241111 | 094100 | 3832935550 | 42600 | 42600 | 42650 | 42600 | 137 |
| 615 | 20241111 | 094000 | 3827098850 | 42650 | 42650 | 42650 | 42600 | 225 |
| 616 | 20241111 | 093900 | 3817505750 | 42650 | 42650 | 42650 | 42600 | 88 |
| 617 | 20241111 | 093800 | 3813755600 | 42600 | 42550 | 42650 | 42550 | 229 |
| 618 | 20241111 | 093700 | 3804003250 | 42550 | 42550 | 42650 | 42550 | 87 |
| 619 | 20241111 | 093600 | 3800300750 | 42500 | 42400 | 42500 | 42300 | 671 |
| 620 | 20241111 | 093500 | 3771827300 | 42450 | 42550 | 42550 | 42400 | 2165 |
| 621 | 20241111 | 093400 | 3679792000 | 42600 | 42700 | 42700 | 42600 | 1512 |
| 622 | 20241111 | 093300 | 3615320300 | 42750 | 42700 | 42800 | 42700 | 536 |
| 623 | 20241111 | 093200 | 3592427900 | 42700 | 42900 | 42900 | 42650 | 872 |
| 624 | 20241111 | 093100 | 3555140950 | 42900 | 43050 | 43050 | 42900 | 320 |
| 625 | 20241111 | 093000 | 3541381950 | 43000 | 43050 | 43100 | 43000 | 1131 |
| 626 | 20241111 | 092900 | 3492691750 | 43100 | 43150 | 43150 | 43050 | 461 |
| 627 | 20241111 | 092800 | 3472817800 | 43150 | 43200 | 43200 | 43100 | 331 |
| 628 | 20241111 | 092700 | 3458540250 | 43150 | 43200 | 43250 | 43150 | 381 |
| 629 | 20241111 | 092600 | 3442089000 | 43200 | 43150 | 43200 | 43100 | 187 |
| 630 | 20241111 | 092500 | 3434020800 | 43250 | 43150 | 43300 | 43100 | 2082 |
| 631 | 20241111 | 092400 | 3344266500 | 43300 | 43050 | 43300 | 43050 | 557 |
| 632 | 20241111 | 092300 | 3320229000 | 43050 | 43100 | 43150 | 43000 | 139 |
| 633 | 20241111 | 092200 | 3314242500 | 43000 | 43000 | 43100 | 43000 | 167 |
| 634 | 20241111 | 092100 | 3307058800 | 43000 | 43050 | 43150 | 42800 | 566 |
| 635 | 20241111 | 092000 | 3282734800 | 43000 | 43050 | 43200 | 42800 | 1391 |
| 636 | 20241111 | 091900 | 3223023250 | 43000 | 43000 | 43150 | 42950 | 642 |
| 637 | 20241111 | 091800 | 3195421250 | 43000 | 43350 | 43550 | 43000 | 3009 |
| 638 | 20241111 | 091700 | 3065306150 | 43350 | 43450 | 43450 | 43200 | 304 |
| 639 | 20241111 | 091600 | 3052121450 | 43450 | 43000 | 43450 | 42950 | 1354 |
| 640 | 20241111 | 091500 | 2993684750 | 43000 | 43550 | 43550 | 43000 | 4231 |
| 641 | 20241111 | 091400 | 2810332900 | 43550 | 43850 | 43850 | 43550 | 2189 |
| 642 | 20241111 | 091300 | 2714937400 | 43800 | 43650 | 43850 | 43400 | 1532 |
| 643 | 20241111 | 091200 | 2647925300 | 43600 | 43350 | 43600 | 43100 | 1534 |
| 644 | 20241111 | 091100 | 2581570800 | 43200 | 43800 | 43800 | 43200 | 2710 |
| 645 | 20241111 | 091000 | 2463532700 | 43850 | 43900 | 44000 | 43750 | 1395 |
| 646 | 20241111 | 090900 | 2402278750 | 44000 | 43800 | 44050 | 43750 | 1317 |
| 647 | 20241111 | 090800 | 2344504000 | 43700 | 44000 | 44200 | 43550 | 5969 |
| 648 | 20241111 | 090700 | 2083608400 | 44150 | 44000 | 44300 | 43850 | 4722 |
| 649 | 20241111 | 090600 | 1875012450 | 43850 | 43850 | 44000 | 43600 | 1262 |
| 650 | 20241111 | 090500 | 1819668400 | 43600 | 44300 | 44350 | 43600 | 7588 |
| 651 | 20241111 | 090400 | 1485506650 | 44200 | 43200 | 44250 | 43200 | 10476 |
| 652 | 20241111 | 090300 | 1026699550 | 43100 | 43000 | 43400 | 42800 | 4215 |
| 653 | 20241111 | 090200 | 844799800 | 43000 | 43350 | 43700 | 42650 | 8282 |
| 654 | 20241111 | 090100 | 486367500 | 43250 | 42500 | 43300 | 42450 | 3614 |
| 655 | 20241111 | 090000 | 331710300 | 42500 | 42000 | 42650 | 41950 | 7846 |