39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 210300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 3 | 20241111 | 210200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20241111 | 210100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20241111 | 210000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20241111 | 205900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20241111 | 205800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20241111 | 205700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20241111 | 205600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20241111 | 205500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20241111 | 205400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20241111 | 205300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20241111 | 205200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20241111 | 205100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20241111 | 205000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20241111 | 204900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20241111 | 204800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20241111 | 204700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20241111 | 204600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20241111 | 204500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20241111 | 204400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20241111 | 204300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20241111 | 204200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20241111 | 204100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20241111 | 204000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20241111 | 203900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20241111 | 203800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20241111 | 203700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20241111 | 203600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20241111 | 203500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20241111 | 203400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20241111 | 203300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 33 | 20241111 | 203200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20241111 | 203100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20241111 | 203000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20241111 | 202900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20241111 | 202800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20241111 | 202700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20241111 | 202600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20241111 | 202500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20241111 | 202400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20241111 | 202300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20241111 | 202200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20241111 | 202100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20241111 | 202000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20241111 | 201900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20241111 | 201800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20241111 | 201700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20241111 | 201600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20241111 | 201500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20241111 | 201400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20241111 | 201300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20241111 | 201200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20241111 | 201100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20241111 | 201000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20241111 | 200900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20241111 | 200800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20241111 | 200700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20241111 | 200600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20241111 | 200500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20241111 | 200400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20241111 | 200300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 63 | 20241111 | 200200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20241111 | 200100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20241111 | 200000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20241111 | 195900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20241111 | 195800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20241111 | 195700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20241111 | 195600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20241111 | 195500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20241111 | 195400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20241111 | 195300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20241111 | 195200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20241111 | 195100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20241111 | 195000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20241111 | 194900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20241111 | 194800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20241111 | 194700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20241111 | 194600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20241111 | 194500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20241111 | 194400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20241111 | 194300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20241111 | 194200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20241111 | 194100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20241111 | 194000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20241111 | 193900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20241111 | 193800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20241111 | 193700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20241111 | 193600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20241111 | 193500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20241111 | 193400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20241111 | 193300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 93 | 20241111 | 193200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20241111 | 193100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20241111 | 193000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20241111 | 192900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20241111 | 192800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20241111 | 192700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20241111 | 192600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20241111 | 192500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20241111 | 192400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20241111 | 192300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20241111 | 192200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20241111 | 192100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20241111 | 192000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20241111 | 191900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20241111 | 191800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20241111 | 191700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20241111 | 191600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20241111 | 191500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20241111 | 191400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20241111 | 191300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20241111 | 191200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20241111 | 191100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20241111 | 191000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20241111 | 190900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20241111 | 190800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20241111 | 190700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20241111 | 190600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20241111 | 190500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20241111 | 190400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20241111 | 190300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 123 | 20241111 | 190200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20241111 | 190100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20241111 | 190000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20241111 | 185900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20241111 | 185800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20241111 | 185700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20241111 | 185600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20241111 | 185500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20241111 | 185400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20241111 | 185300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20241111 | 185200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20241111 | 185100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20241111 | 185000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20241111 | 184900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20241111 | 184800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20241111 | 184700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20241111 | 184600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20241111 | 184500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20241111 | 184400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20241111 | 184300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20241111 | 184200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20241111 | 184100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20241111 | 184000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20241111 | 183900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20241111 | 183800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20241111 | 183700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20241111 | 183600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20241111 | 183500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20241111 | 183400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20241111 | 183300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 153 | 20241111 | 183200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20241111 | 183100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20241111 | 183000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20241111 | 182900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20241111 | 182800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20241111 | 182700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20241111 | 182600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20241111 | 182500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20241111 | 182400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20241111 | 182300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20241111 | 182200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20241111 | 182100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20241111 | 182000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20241111 | 181900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20241111 | 181800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20241111 | 181700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20241111 | 181600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20241111 | 181500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20241111 | 181400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20241111 | 181300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20241111 | 181200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20241111 | 181100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20241111 | 181000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20241111 | 180900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20241111 | 180800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20241111 | 180700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20241111 | 180600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20241111 | 180500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20241111 | 180400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20241111 | 180300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 183 | 20241111 | 180200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20241111 | 180100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20241111 | 180000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20241111 | 175900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20241111 | 175800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20241111 | 175700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20241111 | 175600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20241111 | 175500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20241111 | 175400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20241111 | 175300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20241111 | 175200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20241111 | 175100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20241111 | 175000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20241111 | 174900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20241111 | 174800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20241111 | 174700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20241111 | 174600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20241111 | 174500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20241111 | 174400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20241111 | 174300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20241111 | 174200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20241111 | 174100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20241111 | 174000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20241111 | 173900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20241111 | 173800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20241111 | 173700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20241111 | 173600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20241111 | 173500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20241111 | 173400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20241111 | 173300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 213 | 20241111 | 173200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20241111 | 173100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20241111 | 173000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20241111 | 172900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20241111 | 172800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20241111 | 172700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20241111 | 172600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20241111 | 172500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20241111 | 172400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20241111 | 172300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20241111 | 172200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20241111 | 172100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20241111 | 172000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20241111 | 171900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20241111 | 171800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20241111 | 171700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20241111 | 171600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20241111 | 171500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20241111 | 171400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20241111 | 171300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20241111 | 171200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20241111 | 171100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20241111 | 171000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20241111 | 170900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20241111 | 170800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20241111 | 170700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20241111 | 170600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20241111 | 170500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20241111 | 170400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20241111 | 170300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 243 | 20241111 | 170200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 244 | 20241111 | 170100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 245 | 20241111 | 170000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 246 | 20241111 | 165900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 247 | 20241111 | 165800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 248 | 20241111 | 165700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 249 | 20241111 | 165600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 250 | 20241111 | 165500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 251 | 20241111 | 165400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 252 | 20241111 | 165300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 253 | 20241111 | 165200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 254 | 20241111 | 165100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 255 | 20241111 | 165000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 256 | 20241111 | 164900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 257 | 20241111 | 164800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 258 | 20241111 | 164700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 259 | 20241111 | 164600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 260 | 20241111 | 164500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 261 | 20241111 | 164400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 262 | 20241111 | 164300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 263 | 20241111 | 164200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 264 | 20241111 | 164100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 265 | 20241111 | 164000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 266 | 20241111 | 163900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 267 | 20241111 | 163800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 268 | 20241111 | 163700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 269 | 20241111 | 163600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 270 | 20241111 | 163500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 271 | 20241111 | 163400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 272 | 20241111 | 163300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 273 | 20241111 | 163200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 274 | 20241111 | 163100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 275 | 20241111 | 163000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 276 | 20241111 | 162900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 277 | 20241111 | 162800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 278 | 20241111 | 162700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 279 | 20241111 | 162600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 280 | 20241111 | 162500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 281 | 20241111 | 162400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 282 | 20241111 | 162300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 283 | 20241111 | 162200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 284 | 20241111 | 162100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 285 | 20241111 | 162000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 286 | 20241111 | 161900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 287 | 20241111 | 161800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 288 | 20241111 | 161700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 289 | 20241111 | 161600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 290 | 20241111 | 161500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 291 | 20241111 | 161400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 292 | 20241111 | 161300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 293 | 20241111 | 161200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 294 | 20241111 | 161100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 295 | 20241111 | 161000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 296 | 20241111 | 160900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 297 | 20241111 | 160800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 298 | 20241111 | 160700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 299 | 20241111 | 160600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 300 | 20241111 | 160500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 301 | 20241111 | 160400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 302 | 20241111 | 160300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 303 | 20241111 | 160200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 304 | 20241111 | 160100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 305 | 20241111 | 160000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 306 | 20241111 | 155900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 307 | 20241111 | 155800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 308 | 20241111 | 155700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 309 | 20241111 | 155600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 310 | 20241111 | 155500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 311 | 20241111 | 155400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 312 | 20241111 | 155300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 313 | 20241111 | 155200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 314 | 20241111 | 155100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 315 | 20241111 | 155000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 316 | 20241111 | 154900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 317 | 20241111 | 154800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 318 | 20241111 | 154700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 319 | 20241111 | 154600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 320 | 20241111 | 154500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 321 | 20241111 | 154400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 322 | 20241111 | 154300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 323 | 20241111 | 154200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 324 | 20241111 | 154100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 325 | 20241111 | 154000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 326 | 20241111 | 153900 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 327 | 20241111 | 153800 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 328 | 20241111 | 153700 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 329 | 20241111 | 153600 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 330 | 20241111 | 153500 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 331 | 20241111 | 153400 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 332 | 20241111 | 153300 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 333 | 20241111 | 153200 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 334 | 20241111 | 153100 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 335 | 20241111 | 153000 | 12132818350 | 36100 | 36100 | 36100 | 36100 | 5127 |
| 336 | 20241111 | 152900 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 337 | 20241111 | 152800 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 338 | 20241111 | 152700 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 339 | 20241111 | 152600 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 340 | 20241111 | 152500 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 341 | 20241111 | 152400 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 342 | 20241111 | 152300 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 343 | 20241111 | 152200 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 344 | 20241111 | 152100 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 345 | 20241111 | 152000 | 11947733650 | 36000 | 36000 | 36000 | 36000 | 0 |
| 346 | 20241111 | 151900 | 11947733650 | 36000 | 36150 | 36150 | 35950 | 2437 |
| 347 | 20241111 | 151800 | 11859873100 | 36150 | 36150 | 36150 | 36050 | 927 |
| 348 | 20241111 | 151700 | 11826414850 | 36100 | 36100 | 36150 | 36100 | 375 |
| 349 | 20241111 | 151600 | 11812873350 | 36100 | 36050 | 36100 | 36000 | 1695 |
| 350 | 20241111 | 151500 | 11751704750 | 36050 | 35950 | 36050 | 35950 | 5061 |
| 351 | 20241111 | 151400 | 11569459100 | 35950 | 35950 | 36000 | 35950 | 488 |
| 352 | 20241111 | 151300 | 11551915400 | 36000 | 36000 | 36000 | 35900 | 1424 |
| 353 | 20241111 | 151200 | 11500661000 | 36000 | 35900 | 36000 | 35900 | 1222 |
| 354 | 20241111 | 151100 | 11456731950 | 35900 | 36000 | 36000 | 35900 | 712 |
| 355 | 20241111 | 151000 | 11431130800 | 35950 | 35850 | 36000 | 35800 | 3681 |
| 356 | 20241111 | 150900 | 11298895650 | 35850 | 35850 | 35850 | 35850 | 494 |
| 357 | 20241111 | 150800 | 11281185750 | 35850 | 35900 | 35900 | 35850 | 188 |
| 358 | 20241111 | 150700 | 11274437700 | 35900 | 36000 | 36000 | 35900 | 395 |
| 359 | 20241111 | 150600 | 11260244750 | 35950 | 35950 | 36000 | 35900 | 2554 |
| 360 | 20241111 | 150500 | 11168333200 | 35950 | 35850 | 35950 | 35800 | 7610 |
| 361 | 20241111 | 150400 | 10895116000 | 35800 | 35800 | 35800 | 35800 | 938 |
| 362 | 20241111 | 150300 | 10861535600 | 35800 | 35800 | 35850 | 35800 | 654 |
| 363 | 20241111 | 150200 | 10838107650 | 35850 | 35850 | 35900 | 35850 | 848 |
| 364 | 20241111 | 150100 | 10807682650 | 35850 | 36000 | 36000 | 35850 | 2109 |
| 365 | 20241111 | 150000 | 10731851450 | 35950 | 35950 | 36000 | 35950 | 564 |
| 366 | 20241111 | 145900 | 10711575600 | 35950 | 35900 | 36000 | 35900 | 2142 |
| 367 | 20241111 | 145800 | 10634613200 | 35850 | 35750 | 35850 | 35750 | 2027 |
| 368 | 20241111 | 145700 | 10562063600 | 35750 | 35750 | 35750 | 35700 | 602 |
| 369 | 20241111 | 145600 | 10540543700 | 35750 | 35750 | 35750 | 35700 | 1081 |
| 370 | 20241111 | 145500 | 10501906200 | 35700 | 35700 | 35800 | 35700 | 151 |
| 371 | 20241111 | 145400 | 10496507200 | 35700 | 35800 | 35800 | 35600 | 2412 |
| 372 | 20241111 | 145300 | 10410305900 | 35800 | 35700 | 35800 | 35650 | 2356 |
| 373 | 20241111 | 145200 | 10326190100 | 35650 | 35950 | 36000 | 35650 | 1122 |
| 374 | 20241111 | 145100 | 10286005600 | 35950 | 36100 | 36100 | 35950 | 1493 |
| 375 | 20241111 | 145000 | 10232213200 | 36150 | 36100 | 36150 | 36050 | 3825 |
| 376 | 20241111 | 144900 | 10094155150 | 36100 | 35900 | 36100 | 35900 | 3109 |
| 377 | 20241111 | 144800 | 9982057800 | 35900 | 36200 | 36200 | 35900 | 3030 |
| 378 | 20241111 | 144700 | 9872797500 | 36200 | 35950 | 36200 | 35950 | 12523 |
| 379 | 20241111 | 144600 | 9420782650 | 35900 | 36000 | 36000 | 35900 | 3699 |
| 380 | 20241111 | 144500 | 9287651150 | 36050 | 36000 | 36100 | 35900 | 3053 |
| 381 | 20241111 | 144400 | 9177717900 | 36050 | 35950 | 36100 | 35700 | 10331 |
| 382 | 20241111 | 144300 | 8805632650 | 35950 | 35650 | 36000 | 35600 | 16643 |
| 383 | 20241111 | 144200 | 8209773800 | 35650 | 35650 | 35650 | 35600 | 2185 |
| 384 | 20241111 | 144100 | 8131895250 | 35650 | 35400 | 35700 | 35400 | 12025 |
| 385 | 20241111 | 144000 | 7705133200 | 35350 | 35350 | 35350 | 35300 | 1905 |
| 386 | 20241111 | 143900 | 7637805500 | 35350 | 35300 | 35350 | 35300 | 1962 |
| 387 | 20241111 | 143800 | 7568516900 | 35300 | 35200 | 35300 | 35200 | 1575 |
| 388 | 20241111 | 143700 | 7513010900 | 35200 | 35150 | 35250 | 35150 | 783 |
| 389 | 20241111 | 143600 | 7485451950 | 35150 | 35150 | 35200 | 35150 | 829 |
| 390 | 20241111 | 143500 | 7456306750 | 35200 | 35150 | 35250 | 35100 | 1708 |
| 391 | 20241111 | 143400 | 7396170700 | 35250 | 35050 | 35250 | 35050 | 2536 |
| 392 | 20241111 | 143300 | 7307029800 | 35050 | 34900 | 35050 | 34900 | 2730 |
| 393 | 20241111 | 143200 | 7211560900 | 34900 | 34850 | 34900 | 34800 | 398 |
| 394 | 20241111 | 143100 | 7197685300 | 34850 | 34850 | 34850 | 34800 | 227 |
| 395 | 20241111 | 143000 | 7189776850 | 34600 | 34800 | 34800 | 34600 | 67 |
| 396 | 20241111 | 142900 | 7187454300 | 34850 | 34850 | 34850 | 34850 | 124 |
| 397 | 20241111 | 142800 | 7183132900 | 34850 | 34900 | 34950 | 34850 | 787 |
| 398 | 20241111 | 142700 | 7155667350 | 34850 | 34800 | 34900 | 34800 | 862 |
| 399 | 20241111 | 142600 | 7125656950 | 34800 | 34800 | 34800 | 34800 | 53 |
| 400 | 20241111 | 142500 | 7123812550 | 34800 | 34400 | 34950 | 34400 | 8466 |
| 401 | 20241111 | 142400 | 6830300950 | 34400 | 34200 | 34400 | 34200 | 244 |
| 402 | 20241111 | 142300 | 6821913100 | 34350 | 34300 | 34350 | 34300 | 201 |
| 403 | 20241111 | 142200 | 6815011650 | 34350 | 34350 | 34350 | 34350 | 10 |
| 404 | 20241111 | 142100 | 6814668150 | 34400 | 34400 | 34400 | 34400 | 0 |
| 405 | 20241111 | 142000 | 6814668150 | 34400 | 34400 | 34400 | 34400 | 9 |
| 406 | 20241111 | 141900 | 6814358550 | 34400 | 34150 | 34400 | 34150 | 24 |
| 407 | 20241111 | 141800 | 6813533450 | 34150 | 34150 | 34150 | 34150 | 33 |
| 408 | 20241111 | 141700 | 6812406500 | 34200 | 34200 | 34200 | 34200 | 10 |
| 409 | 20241111 | 141600 | 6812064500 | 34150 | 34450 | 34450 | 34150 | 555 |
| 410 | 20241111 | 141500 | 6793003650 | 34450 | 34400 | 34450 | 34400 | 418 |
| 411 | 20241111 | 141400 | 6778604100 | 34400 | 34250 | 34400 | 34250 | 1213 |
| 412 | 20241111 | 141300 | 6736987600 | 34200 | 34200 | 34200 | 34200 | 26 |
| 413 | 20241111 | 141200 | 6736098400 | 34100 | 34200 | 34200 | 34100 | 1236 |
| 414 | 20241111 | 141100 | 6693925500 | 34200 | 34200 | 34250 | 34200 | 236 |
| 415 | 20241111 | 141000 | 6685846050 | 34300 | 34300 | 34300 | 34300 | 18 |
| 416 | 20241111 | 140900 | 6685228650 | 34300 | 34250 | 34300 | 34250 | 500 |
| 417 | 20241111 | 140800 | 6668081400 | 34250 | 34250 | 34250 | 34250 | 1 |
| 418 | 20241111 | 140700 | 6668047150 | 34050 | 34150 | 34150 | 34050 | 92 |
| 419 | 20241111 | 140600 | 6664911400 | 34150 | 34150 | 34150 | 34150 | 1 |
| 420 | 20241111 | 140500 | 6664877250 | 34250 | 34250 | 34250 | 34250 | 266 |
| 421 | 20241111 | 140400 | 6655766750 | 34100 | 34100 | 34100 | 34100 | 15 |
| 422 | 20241111 | 140300 | 6655255250 | 34250 | 34250 | 34250 | 34250 | 0 |
| 423 | 20241111 | 140200 | 6655255250 | 34250 | 34250 | 34250 | 34250 | 15 |
| 424 | 20241111 | 140100 | 6654741500 | 34250 | 34200 | 34250 | 34200 | 125 |
| 425 | 20241111 | 140000 | 6650462300 | 34000 | 34000 | 34000 | 34000 | 10 |
| 426 | 20241111 | 135900 | 6650122300 | 34000 | 34200 | 34200 | 34000 | 680 |
| 427 | 20241111 | 135800 | 6626974500 | 34200 | 34000 | 34200 | 34000 | 68 |
| 428 | 20241111 | 135700 | 6624651750 | 34050 | 34150 | 34150 | 34050 | 153 |
| 429 | 20241111 | 135600 | 6619441800 | 34150 | 34150 | 34150 | 34150 | 2 |
| 430 | 20241111 | 135500 | 6619373500 | 34150 | 34000 | 34200 | 34000 | 51 |
| 431 | 20241111 | 135400 | 6617631400 | 34000 | 34100 | 34100 | 34000 | 20 |
| 432 | 20241111 | 135300 | 6616950400 | 34000 | 34100 | 34150 | 34000 | 211 |
| 433 | 20241111 | 135200 | 6609765850 | 34000 | 34200 | 34200 | 34000 | 178 |
| 434 | 20241111 | 135100 | 6603706950 | 34200 | 34100 | 34250 | 34100 | 300 |
| 435 | 20241111 | 135000 | 6593435300 | 34000 | 34000 | 34000 | 34000 | 10 |
| 436 | 20241111 | 134900 | 6593095300 | 34000 | 34050 | 34050 | 34000 | 408 |
| 437 | 20241111 | 134800 | 6579218500 | 34050 | 34050 | 34050 | 34050 | 37 |
| 438 | 20241111 | 134700 | 6577958650 | 34100 | 34100 | 34100 | 34100 | 2 |
| 439 | 20241111 | 134600 | 6577890450 | 34100 | 34100 | 34100 | 34100 | 91 |
| 440 | 20241111 | 134500 | 6574787350 | 34000 | 34000 | 34000 | 34000 | 5 |
| 441 | 20241111 | 134400 | 6574617350 | 34000 | 33950 | 34000 | 33950 | 263 |
| 442 | 20241111 | 134300 | 6565683500 | 33950 | 34000 | 34050 | 33950 | 423 |
| 443 | 20241111 | 134200 | 6551314000 | 33950 | 34050 | 34050 | 33950 | 1266 |
| 444 | 20241111 | 134100 | 6508260000 | 34000 | 34050 | 34050 | 34000 | 1430 |
| 445 | 20241111 | 134000 | 6459638750 | 34100 | 34100 | 34100 | 34050 | 201 |
| 446 | 20241111 | 133900 | 6452785400 | 34100 | 34100 | 34100 | 34100 | 6 |
| 447 | 20241111 | 133800 | 6452580800 | 34050 | 34050 | 34050 | 34050 | 30 |
| 448 | 20241111 | 133700 | 6451559300 | 34000 | 34050 | 34050 | 34000 | 41 |
| 449 | 20241111 | 133600 | 6450164800 | 34000 | 34050 | 34050 | 34000 | 109 |
| 450 | 20241111 | 133500 | 6446454500 | 34050 | 34050 | 34100 | 34050 | 314 |
| 451 | 20241111 | 133400 | 6435760700 | 34100 | 34100 | 34100 | 34100 | 363 |
| 452 | 20241111 | 133300 | 6423382400 | 34050 | 34100 | 34150 | 34050 | 1228 |
| 453 | 20241111 | 133200 | 6381565550 | 34100 | 34150 | 34150 | 34100 | 822 |
| 454 | 20241111 | 133100 | 6353531250 | 34150 | 34250 | 34250 | 34150 | 860 |
| 455 | 20241111 | 133000 | 6324159450 | 34200 | 34300 | 34300 | 34200 | 301 |
| 456 | 20241111 | 132900 | 6313865150 | 34200 | 34200 | 34200 | 34200 | 40 |
| 457 | 20241111 | 132800 | 6312497150 | 34200 | 34200 | 34200 | 34200 | 20 |
| 458 | 20241111 | 132700 | 6311813150 | 34200 | 34200 | 34200 | 34200 | 30 |
| 459 | 20241111 | 132600 | 6310787150 | 34200 | 34200 | 34250 | 34200 | 110 |
| 460 | 20241111 | 132500 | 6307025100 | 34300 | 34300 | 34300 | 34300 | 5 |
| 461 | 20241111 | 132400 | 6306853600 | 34300 | 34300 | 34300 | 34300 | 328 |
| 462 | 20241111 | 132300 | 6295603200 | 34300 | 34200 | 34300 | 34200 | 272 |
| 463 | 20241111 | 132200 | 6286275550 | 34200 | 34200 | 34200 | 34200 | 1 |
| 464 | 20241111 | 132100 | 6286241350 | 34100 | 34150 | 34150 | 34100 | 539 |
| 465 | 20241111 | 132000 | 6267853200 | 34200 | 34200 | 34200 | 34200 | 205 |
| 466 | 20241111 | 131900 | 6260842200 | 34200 | 34150 | 34200 | 34150 | 39 |
| 467 | 20241111 | 131800 | 6259509850 | 34100 | 34100 | 34100 | 34100 | 343 |
| 468 | 20241111 | 131700 | 6247813550 | 34100 | 34150 | 34150 | 34100 | 645 |
| 469 | 20241111 | 131600 | 6225813600 | 34150 | 34200 | 34200 | 34150 | 747 |
| 470 | 20241111 | 131500 | 6200272500 | 34200 | 34250 | 34250 | 34200 | 101 |
| 471 | 20241111 | 131400 | 6196818250 | 34250 | 34300 | 34300 | 34250 | 1152 |
| 472 | 20241111 | 131300 | 6157361750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 473 | 20241111 | 131200 | 6157361750 | 34300 | 34300 | 34300 | 34300 | 354 |
| 474 | 20241111 | 131100 | 6145219550 | 34300 | 34300 | 34300 | 34300 | 1 |
| 475 | 20241111 | 131000 | 6145185250 | 34350 | 34300 | 34350 | 34300 | 36 |
| 476 | 20241111 | 130900 | 6143949150 | 34300 | 34300 | 34300 | 34300 | 0 |
| 477 | 20241111 | 130800 | 6143949150 | 34300 | 34300 | 34300 | 34300 | 6 |
| 478 | 20241111 | 130700 | 6143743350 | 34300 | 34350 | 34350 | 34300 | 848 |
| 479 | 20241111 | 130600 | 6114641300 | 34350 | 34400 | 34400 | 34350 | 59 |
| 480 | 20241111 | 130500 | 6112612150 | 34500 | 34500 | 34500 | 34500 | 0 |
| 481 | 20241111 | 130400 | 6112612150 | 34500 | 34350 | 34500 | 34350 | 131 |
| 482 | 20241111 | 130300 | 6108111850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 483 | 20241111 | 130200 | 6108111850 | 34350 | 34300 | 34350 | 34300 | 13 |
| 484 | 20241111 | 130100 | 6107665450 | 34300 | 34450 | 34450 | 34300 | 1044 |
| 485 | 20241111 | 130000 | 6071786800 | 34450 | 34450 | 34450 | 34450 | 10 |
| 486 | 20241111 | 125900 | 6071442300 | 34450 | 34450 | 34500 | 34450 | 346 |
| 487 | 20241111 | 125800 | 6059520400 | 34500 | 34500 | 34500 | 34500 | 138 |
| 488 | 20241111 | 125700 | 6054759400 | 34500 | 34450 | 34500 | 34450 | 52 |
| 489 | 20241111 | 125600 | 6052967900 | 34450 | 34500 | 34500 | 34450 | 222 |
| 490 | 20241111 | 125500 | 6045318900 | 34500 | 34500 | 34500 | 34500 | 60 |
| 491 | 20241111 | 125400 | 6043248900 | 34550 | 34500 | 34550 | 34450 | 1315 |
| 492 | 20241111 | 125300 | 5997895100 | 34500 | 34500 | 34500 | 34500 | 1 |
| 493 | 20241111 | 125200 | 5997860600 | 34500 | 34500 | 34500 | 34500 | 216 |
| 494 | 20241111 | 125100 | 5990408600 | 34500 | 34500 | 34500 | 34500 | 368 |
| 495 | 20241111 | 125000 | 5977712600 | 34500 | 34500 | 34500 | 34500 | 423 |
| 496 | 20241111 | 124900 | 5963119100 | 34400 | 34400 | 34450 | 34400 | 1121 |
| 497 | 20241111 | 124800 | 5924528400 | 34400 | 34400 | 34400 | 34400 | 58 |
| 498 | 20241111 | 124700 | 5922533200 | 34300 | 34250 | 34300 | 34250 | 196 |
| 499 | 20241111 | 124600 | 5915819350 | 34250 | 34250 | 34250 | 34250 | 300 |
| 500 | 20241111 | 124500 | 5905544350 | 34300 | 34300 | 34300 | 34300 | 38 |
| 501 | 20241111 | 124400 | 5904240950 | 34250 | 34250 | 34250 | 34250 | 70 |
| 502 | 20241111 | 124300 | 5901843450 | 34250 | 34250 | 34250 | 34250 | 29 |
| 503 | 20241111 | 124200 | 5900850200 | 34250 | 34200 | 34250 | 34200 | 157 |
| 504 | 20241111 | 124100 | 5895480500 | 34250 | 34250 | 34250 | 34250 | 230 |
| 505 | 20241111 | 124000 | 5887603000 | 34250 | 34250 | 34250 | 34250 | 10 |
| 506 | 20241111 | 123900 | 5887260500 | 34250 | 34300 | 34300 | 34250 | 120 |
| 507 | 20241111 | 123800 | 5883147250 | 34400 | 34400 | 34400 | 34400 | 41 |
| 508 | 20241111 | 123700 | 5881736850 | 34300 | 34250 | 34300 | 34250 | 240 |
| 509 | 20241111 | 123600 | 5873506400 | 34300 | 34350 | 34350 | 34300 | 347 |
| 510 | 20241111 | 123500 | 5861604250 | 34350 | 34350 | 34350 | 34350 | 57 |
| 511 | 20241111 | 123400 | 5859646300 | 34350 | 34400 | 34400 | 34350 | 133 |
| 512 | 20241111 | 123300 | 5855077650 | 34350 | 34350 | 34350 | 34350 | 10 |
| 513 | 20241111 | 123200 | 5854734150 | 34400 | 34250 | 34400 | 34250 | 16 |
| 514 | 20241111 | 123100 | 5854185050 | 34250 | 34250 | 34250 | 34250 | 20 |
| 515 | 20241111 | 123000 | 5853500050 | 34250 | 34250 | 34250 | 34250 | 15 |
| 516 | 20241111 | 122900 | 5852986300 | 34400 | 34400 | 34400 | 34400 | 0 |
| 517 | 20241111 | 122800 | 5852986300 | 34400 | 34400 | 34400 | 34400 | 6 |
| 518 | 20241111 | 122700 | 5852779900 | 34200 | 34300 | 34300 | 34200 | 362 |
| 519 | 20241111 | 122600 | 5840397500 | 34300 | 34300 | 34300 | 34300 | 0 |
| 520 | 20241111 | 122500 | 5840397500 | 34300 | 34300 | 34400 | 34300 | 188 |
| 521 | 20241111 | 122400 | 5833949000 | 34200 | 34250 | 34250 | 34200 | 465 |
| 522 | 20241111 | 122300 | 5818034500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 523 | 20241111 | 122200 | 5818034500 | 34250 | 34300 | 34300 | 34250 | 87 |
| 524 | 20241111 | 122100 | 5815053650 | 34250 | 34250 | 34250 | 34250 | 118 |
| 525 | 20241111 | 122000 | 5811012150 | 34200 | 34200 | 34200 | 34200 | 1 |
| 526 | 20241111 | 121900 | 5810977950 | 34150 | 34150 | 34150 | 34150 | 586 |
| 527 | 20241111 | 121800 | 5790966050 | 34150 | 34300 | 34400 | 34150 | 4401 |
| 528 | 20241111 | 121700 | 5640343350 | 34300 | 34350 | 34350 | 34300 | 1060 |
| 529 | 20241111 | 121600 | 5603942650 | 34350 | 34350 | 34350 | 34350 | 87 |
| 530 | 20241111 | 121500 | 5600954200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 531 | 20241111 | 121400 | 5600954200 | 34350 | 34400 | 34400 | 34350 | 585 |
| 532 | 20241111 | 121300 | 5580856450 | 34350 | 34350 | 34350 | 34350 | 45 |
| 533 | 20241111 | 121200 | 5579310700 | 34350 | 34350 | 34350 | 34350 | 123 |
| 534 | 20241111 | 121100 | 5575085650 | 34350 | 34400 | 34400 | 34350 | 204 |
| 535 | 20241111 | 121000 | 5568069800 | 34400 | 34450 | 34450 | 34400 | 2289 |
| 536 | 20241111 | 120900 | 5489323700 | 34450 | 34450 | 34450 | 34450 | 122 |
| 537 | 20241111 | 120800 | 5485120800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 538 | 20241111 | 120700 | 5485120800 | 34450 | 34450 | 34450 | 34450 | 10 |
| 539 | 20241111 | 120600 | 5484776300 | 34450 | 34400 | 34450 | 34400 | 50 |
| 540 | 20241111 | 120500 | 5483055300 | 34400 | 34400 | 34400 | 34400 | 200 |
| 541 | 20241111 | 120400 | 5476175300 | 34450 | 34450 | 34450 | 34450 | 54 |
| 542 | 20241111 | 120300 | 5474315000 | 34400 | 34450 | 34450 | 34400 | 19 |
| 543 | 20241111 | 120200 | 5473660900 | 34500 | 34450 | 34500 | 34450 | 400 |
| 544 | 20241111 | 120100 | 5459863800 | 34400 | 34450 | 34450 | 34400 | 80 |
| 545 | 20241111 | 120000 | 5457111500 | 34500 | 34500 | 34500 | 34500 | 86 |
| 546 | 20241111 | 115900 | 5454144500 | 34500 | 34400 | 34500 | 34400 | 282 |
| 547 | 20241111 | 115800 | 5444438400 | 34400 | 34400 | 34400 | 34400 | 127 |
| 548 | 20241111 | 115700 | 5440069600 | 34350 | 34350 | 34350 | 34350 | 258 |
| 549 | 20241111 | 115600 | 5431207300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 550 | 20241111 | 115500 | 5431207300 | 34350 | 34350 | 34350 | 34350 | 75 |
| 551 | 20241111 | 115400 | 5428631050 | 34350 | 34350 | 34350 | 34350 | 0 |
| 552 | 20241111 | 115300 | 5428631050 | 34350 | 34350 | 34400 | 34350 | 118 |
| 553 | 20241111 | 115200 | 5424576700 | 34400 | 34400 | 34400 | 34350 | 1047 |
| 554 | 20241111 | 115100 | 5388562700 | 34400 | 34400 | 34400 | 34400 | 49 |
| 555 | 20241111 | 115000 | 5386877100 | 34500 | 34500 | 34500 | 34400 | 44 |
| 556 | 20241111 | 114900 | 5385362100 | 34500 | 34500 | 34500 | 34500 | 4 |
| 557 | 20241111 | 114800 | 5385224100 | 34500 | 34500 | 34500 | 34500 | 376 |
| 558 | 20241111 | 114700 | 5372252100 | 34500 | 34550 | 34600 | 34500 | 41 |
| 559 | 20241111 | 114600 | 5370835800 | 34550 | 34600 | 34600 | 34550 | 17 |
| 560 | 20241111 | 114500 | 5370248300 | 34600 | 34600 | 34600 | 34600 | 694 |
| 561 | 20241111 | 114400 | 5346235900 | 34600 | 34650 | 34650 | 34600 | 10 |
| 562 | 20241111 | 114300 | 5345889850 | 34650 | 34650 | 34650 | 34650 | 2 |
| 563 | 20241111 | 114200 | 5345820550 | 34650 | 34650 | 34650 | 34650 | 91 |
| 564 | 20241111 | 114100 | 5342667400 | 34650 | 34650 | 34650 | 34650 | 57 |
| 565 | 20241111 | 114000 | 5340692350 | 34650 | 34600 | 34650 | 34600 | 364 |
| 566 | 20241111 | 113900 | 5328097750 | 34600 | 34600 | 34600 | 34600 | 55 |
| 567 | 20241111 | 113800 | 5326194750 | 34600 | 34600 | 34600 | 34600 | 410 |
| 568 | 20241111 | 113700 | 5312008750 | 34600 | 34500 | 34600 | 34500 | 610 |
| 569 | 20241111 | 113600 | 5290903750 | 34550 | 34550 | 34550 | 34550 | 1 |
| 570 | 20241111 | 113500 | 5290869200 | 34550 | 34500 | 34550 | 34500 | 366 |
| 571 | 20241111 | 113400 | 5278232200 | 34550 | 34550 | 34550 | 34550 | 133 |
| 572 | 20241111 | 113300 | 5273637050 | 34500 | 34500 | 34500 | 34500 | 234 |
| 573 | 20241111 | 113200 | 5265564050 | 34500 | 34400 | 34500 | 34400 | 179 |
| 574 | 20241111 | 113100 | 5259403750 | 34350 | 34500 | 34500 | 34350 | 169 |
| 575 | 20241111 | 113000 | 5253593050 | 34350 | 34500 | 34500 | 34350 | 156 |
| 576 | 20241111 | 112900 | 5248232000 | 34500 | 34400 | 34500 | 34400 | 99 |
| 577 | 20241111 | 112800 | 5244822400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 578 | 20241111 | 112700 | 5244822400 | 34400 | 34400 | 34400 | 34400 | 2 |
| 579 | 20241111 | 112600 | 5244753600 | 34500 | 34400 | 34500 | 34400 | 161 |
| 580 | 20241111 | 112500 | 5239211200 | 34400 | 34400 | 34400 | 34400 | 30 |
| 581 | 20241111 | 112400 | 5238179200 | 34400 | 34400 | 34400 | 34400 | 73 |
| 582 | 20241111 | 112300 | 5235668000 | 34400 | 34400 | 34450 | 34400 | 41 |
| 583 | 20241111 | 112200 | 5234257500 | 34500 | 34400 | 34600 | 34400 | 163 |
| 584 | 20241111 | 112100 | 5228618900 | 34600 | 34450 | 34600 | 34450 | 509 |
| 585 | 20241111 | 112000 | 5211072950 | 34300 | 34400 | 34400 | 34300 | 101 |
| 586 | 20241111 | 111900 | 5207598650 | 34300 | 34250 | 34300 | 34200 | 798 |
| 587 | 20241111 | 111800 | 5180293150 | 34250 | 34300 | 34300 | 34250 | 293 |
| 588 | 20241111 | 111700 | 5170256450 | 34300 | 34400 | 34450 | 34250 | 303 |
| 589 | 20241111 | 111600 | 5159872650 | 34300 | 34300 | 34300 | 34300 | 17 |
| 590 | 20241111 | 111500 | 5159289550 | 34300 | 34300 | 34300 | 34300 | 100 |
| 591 | 20241111 | 111400 | 5155859550 | 34300 | 34250 | 34300 | 34200 | 153 |
| 592 | 20241111 | 111300 | 5150619900 | 34200 | 34200 | 34200 | 34200 | 31 |
| 593 | 20241111 | 111200 | 5149559700 | 34250 | 34250 | 34250 | 34250 | 290 |
| 594 | 20241111 | 111100 | 5139627200 | 34250 | 34300 | 34300 | 34250 | 59 |
| 595 | 20241111 | 111000 | 5137605200 | 34250 | 34300 | 34300 | 34250 | 20 |
| 596 | 20241111 | 110900 | 5136920150 | 34250 | 34300 | 34300 | 34250 | 514 |
| 597 | 20241111 | 110800 | 5119315600 | 34450 | 34300 | 34450 | 34250 | 272 |
| 598 | 20241111 | 110700 | 5109994200 | 34450 | 34450 | 34450 | 34250 | 111 |
| 599 | 20241111 | 110600 | 5106190850 | 34250 | 34500 | 34500 | 34200 | 5178 |
| 600 | 20241111 | 110500 | 4929004750 | 34250 | 34300 | 34300 | 34250 | 1926 |
| 601 | 20241111 | 110400 | 4863029900 | 34300 | 34500 | 34500 | 34300 | 556 |
| 602 | 20241111 | 110300 | 4843908400 | 34300 | 34400 | 34400 | 34300 | 1276 |
| 603 | 20241111 | 110200 | 4800093350 | 34400 | 34400 | 34400 | 34400 | 205 |
| 604 | 20241111 | 110100 | 4793041350 | 34400 | 34550 | 34550 | 34400 | 23 |
| 605 | 20241111 | 110000 | 4792249700 | 34550 | 34450 | 34550 | 34450 | 95 |
| 606 | 20241111 | 105900 | 4788968350 | 34550 | 34550 | 34550 | 34550 | 1 |
| 607 | 20241111 | 105800 | 4788933800 | 34600 | 34600 | 34600 | 34300 | 3421 |
| 608 | 20241111 | 105700 | 4671231950 | 34600 | 34600 | 34600 | 34600 | 650 |
| 609 | 20241111 | 105600 | 4648741950 | 34600 | 34600 | 34600 | 34600 | 36 |
| 610 | 20241111 | 105500 | 4647496350 | 34600 | 34650 | 34650 | 34600 | 198 |
| 611 | 20241111 | 105400 | 4640640550 | 34650 | 34600 | 34650 | 34600 | 288 |
| 612 | 20241111 | 105300 | 4630672100 | 34650 | 34600 | 34650 | 34600 | 497 |
| 613 | 20241111 | 105200 | 4613461050 | 34750 | 34750 | 34750 | 34750 | 41 |
| 614 | 20241111 | 105100 | 4612036300 | 34850 | 34750 | 34850 | 34750 | 101 |
| 615 | 20241111 | 105000 | 4608526450 | 34750 | 34750 | 34750 | 34600 | 153 |
| 616 | 20241111 | 104900 | 4603217200 | 34750 | 34750 | 34750 | 34600 | 1138 |
| 617 | 20241111 | 104800 | 4563828500 | 34650 | 34700 | 34750 | 34650 | 334 |
| 618 | 20241111 | 104700 | 4552243450 | 34700 | 34900 | 34900 | 34700 | 538 |
| 619 | 20241111 | 104600 | 4533530300 | 34900 | 34900 | 34950 | 34900 | 899 |
| 620 | 20241111 | 104500 | 4502151950 | 34800 | 34850 | 34900 | 34800 | 82 |
| 621 | 20241111 | 104400 | 4499293450 | 34850 | 34850 | 34850 | 34850 | 39 |
| 622 | 20241111 | 104300 | 4497934300 | 34850 | 34800 | 34850 | 34800 | 574 |
| 623 | 20241111 | 104200 | 4477946900 | 34850 | 34850 | 34850 | 34850 | 25 |
| 624 | 20241111 | 104100 | 4477075650 | 34800 | 34750 | 34850 | 34750 | 400 |
| 625 | 20241111 | 104000 | 4463167700 | 34850 | 34750 | 34850 | 34750 | 174 |
| 626 | 20241111 | 103900 | 4457121100 | 34850 | 34850 | 34850 | 34850 | 115 |
| 627 | 20241111 | 103800 | 4453113350 | 34850 | 34850 | 34850 | 34750 | 673 |
| 628 | 20241111 | 103700 | 4429706950 | 34850 | 34850 | 34850 | 34850 | 10 |
| 629 | 20241111 | 103600 | 4429358450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 630 | 20241111 | 103500 | 4429358450 | 34900 | 34900 | 34900 | 34800 | 425 |
| 631 | 20241111 | 103400 | 4414550500 | 34950 | 34900 | 35000 | 34900 | 234 |
| 632 | 20241111 | 103300 | 4406363350 | 34900 | 34850 | 34900 | 34850 | 22 |
| 633 | 20241111 | 103200 | 4405596100 | 34850 | 34900 | 34900 | 34850 | 473 |
| 634 | 20241111 | 103100 | 4389103400 | 34950 | 35000 | 35000 | 34950 | 206 |
| 635 | 20241111 | 103000 | 4381900150 | 35000 | 35000 | 35000 | 35000 | 153 |
| 636 | 20241111 | 102900 | 4376545150 | 35000 | 35100 | 35100 | 35000 | 164 |
| 637 | 20241111 | 102800 | 4370803750 | 35100 | 35000 | 35100 | 35000 | 167 |
| 638 | 20241111 | 102700 | 4364958600 | 35000 | 35000 | 35000 | 35000 | 68 |
| 639 | 20241111 | 102600 | 4362578600 | 35050 | 35100 | 35150 | 35050 | 1176 |
| 640 | 20241111 | 102500 | 4321329900 | 35150 | 35150 | 35150 | 35000 | 1131 |
| 641 | 20241111 | 102400 | 4281645350 | 35250 | 35350 | 35350 | 35200 | 2997 |
| 642 | 20241111 | 102300 | 4175902600 | 35300 | 35300 | 35350 | 35250 | 986 |
| 643 | 20241111 | 102200 | 4141066850 | 35350 | 35350 | 35400 | 35200 | 1473 |
| 644 | 20241111 | 102100 | 4089009450 | 35350 | 35200 | 35450 | 35150 | 7451 |
| 645 | 20241111 | 102000 | 3825862750 | 35200 | 35150 | 35200 | 35150 | 378 |
| 646 | 20241111 | 101900 | 3812574950 | 35150 | 35000 | 35250 | 35000 | 6390 |
| 647 | 20241111 | 101800 | 3588151350 | 35000 | 34950 | 35000 | 34950 | 88 |
| 648 | 20241111 | 101700 | 3585075150 | 35000 | 35000 | 35000 | 35000 | 200 |
| 649 | 20241111 | 101600 | 3578075150 | 35100 | 35100 | 35100 | 35050 | 469 |
| 650 | 20241111 | 101500 | 3561619250 | 35000 | 34900 | 35050 | 34800 | 6651 |
| 651 | 20241111 | 101400 | 3328945050 | 34900 | 34850 | 34900 | 34800 | 536 |
| 652 | 20241111 | 101300 | 3310266450 | 34800 | 34800 | 34800 | 34800 | 1220 |
| 653 | 20241111 | 101200 | 3267810450 | 34750 | 34800 | 34800 | 34750 | 531 |
| 654 | 20241111 | 101100 | 3249357250 | 34800 | 34750 | 34800 | 34750 | 1246 |
| 655 | 20241111 | 101000 | 3206023200 | 34750 | 34650 | 34750 | 34650 | 808 |
| 656 | 20241111 | 100900 | 3177979950 | 34550 | 34600 | 34600 | 34550 | 356 |
| 657 | 20241111 | 100800 | 3165664150 | 34550 | 34550 | 34550 | 34550 | 44 |
| 658 | 20241111 | 100700 | 3164143950 | 34550 | 34500 | 34550 | 34500 | 899 |
| 659 | 20241111 | 100600 | 3133124700 | 34500 | 34500 | 34650 | 34500 | 184 |
| 660 | 20241111 | 100500 | 3126776550 | 34500 | 34500 | 34500 | 34500 | 500 |
| 661 | 20241111 | 100400 | 3109526550 | 34500 | 34600 | 34600 | 34500 | 131 |
| 662 | 20241111 | 100300 | 3105003350 | 34600 | 34600 | 34600 | 34550 | 76 |
| 663 | 20241111 | 100200 | 3102374250 | 34550 | 34550 | 34550 | 34550 | 3 |
| 664 | 20241111 | 100100 | 3102270600 | 34650 | 34500 | 34650 | 34400 | 432 |
| 665 | 20241111 | 100000 | 3087391550 | 34500 | 34600 | 34600 | 34500 | 1212 |
| 666 | 20241111 | 095900 | 3045531100 | 34600 | 34600 | 34600 | 34600 | 38 |
| 667 | 20241111 | 095800 | 3044216300 | 34550 | 34650 | 34700 | 34550 | 541 |
| 668 | 20241111 | 095700 | 3025444400 | 34700 | 34450 | 34700 | 34450 | 1725 |
| 669 | 20241111 | 095600 | 2965955700 | 34450 | 34500 | 34500 | 34450 | 70 |
| 670 | 20241111 | 095500 | 2963541700 | 34450 | 34450 | 34450 | 34450 | 3 |
| 671 | 20241111 | 095400 | 2963438350 | 34450 | 34750 | 34750 | 34400 | 375 |
| 672 | 20241111 | 095300 | 2950476150 | 34750 | 34400 | 34750 | 34400 | 380 |
| 673 | 20241111 | 095200 | 2937364350 | 34400 | 34600 | 34600 | 34350 | 2279 |
| 674 | 20241111 | 095100 | 2858712050 | 34650 | 34700 | 34700 | 34650 | 744 |
| 675 | 20241111 | 095000 | 2832926950 | 34800 | 34800 | 34800 | 34800 | 10 |
| 676 | 20241111 | 094900 | 2832578950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 677 | 20241111 | 094800 | 2832578950 | 34850 | 34850 | 34850 | 34650 | 438 |
| 678 | 20241111 | 094700 | 2817331900 | 34850 | 34800 | 34850 | 34800 | 241 |
| 679 | 20241111 | 094600 | 2808942800 | 34750 | 34800 | 34800 | 34700 | 3 |
| 680 | 20241111 | 094500 | 2808838550 | 34650 | 34650 | 34750 | 34650 | 508 |
| 681 | 20241111 | 094400 | 2791216550 | 34650 | 34650 | 34650 | 34650 | 312 |
| 682 | 20241111 | 094300 | 2780405750 | 34650 | 34800 | 34800 | 34650 | 450 |
| 683 | 20241111 | 094200 | 2764764550 | 34800 | 34800 | 34800 | 34800 | 499 |
| 684 | 20241111 | 094100 | 2747399350 | 34800 | 34750 | 34800 | 34700 | 600 |
| 685 | 20241111 | 094000 | 2726558350 | 34800 | 34900 | 34950 | 34800 | 792 |
| 686 | 20241111 | 093900 | 2698956700 | 34900 | 34900 | 34900 | 34900 | 389 |
| 687 | 20241111 | 093800 | 2685380600 | 34850 | 34850 | 34850 | 34850 | 377 |
| 688 | 20241111 | 093700 | 2672242150 | 34850 | 34850 | 34850 | 34800 | 392 |
| 689 | 20241111 | 093600 | 2658581000 | 34800 | 34750 | 34800 | 34750 | 727 |
| 690 | 20241111 | 093500 | 2633291550 | 34700 | 34650 | 34700 | 34650 | 23 |
| 691 | 20241111 | 093400 | 2632494300 | 34600 | 34600 | 34600 | 34600 | 412 |
| 692 | 20241111 | 093300 | 2618239100 | 34600 | 34750 | 34800 | 34600 | 505 |
| 693 | 20241111 | 093200 | 2600765200 | 34800 | 34800 | 34800 | 34550 | 869 |
| 694 | 20241111 | 093100 | 2570526500 | 34800 | 34600 | 34800 | 34600 | 328 |
| 695 | 20241111 | 093000 | 2559177250 | 34800 | 34700 | 34900 | 34600 | 255 |
| 696 | 20241111 | 092900 | 2550312850 | 34700 | 34750 | 34950 | 34550 | 446 |
| 697 | 20241111 | 092800 | 2534818900 | 34500 | 34700 | 34800 | 34500 | 4228 |
| 698 | 20241111 | 092700 | 2388780600 | 34800 | 34950 | 34950 | 34700 | 1190 |
| 699 | 20241111 | 092600 | 2347411350 | 34950 | 34850 | 34950 | 34800 | 659 |
| 700 | 20241111 | 092500 | 2324462700 | 35000 | 35100 | 35100 | 34850 | 1283 |
| 701 | 20241111 | 092400 | 2279636350 | 35100 | 34950 | 35100 | 34950 | 2450 |
| 702 | 20241111 | 092300 | 2193846900 | 34950 | 34900 | 35000 | 34800 | 2588 |
| 703 | 20241111 | 092200 | 2103390500 | 34800 | 34800 | 34950 | 34750 | 975 |
| 704 | 20241111 | 092100 | 2069456550 | 34850 | 34750 | 34850 | 34750 | 681 |
| 705 | 20241111 | 092000 | 2045740700 | 34800 | 34850 | 34850 | 34750 | 338 |
| 706 | 20241111 | 091900 | 2033979700 | 34800 | 34900 | 34950 | 34800 | 1253 |
| 707 | 20241111 | 091800 | 1990319600 | 34950 | 34850 | 35000 | 34850 | 996 |
| 708 | 20241111 | 091700 | 1955546350 | 34850 | 34700 | 34850 | 34700 | 748 |
| 709 | 20241111 | 091600 | 1929516350 | 34700 | 34850 | 34850 | 34700 | 543 |
| 710 | 20241111 | 091500 | 1910655600 | 34850 | 34750 | 34850 | 34750 | 319 |
| 711 | 20241111 | 091400 | 1899558800 | 34850 | 34750 | 34900 | 34700 | 333 |
| 712 | 20241111 | 091300 | 1887978200 | 34850 | 34750 | 34850 | 34750 | 970 |
| 713 | 20241111 | 091200 | 1854245550 | 34750 | 34850 | 35000 | 34650 | 569 |
| 714 | 20241111 | 091100 | 1834407250 | 34900 | 34650 | 34950 | 34600 | 2347 |
| 715 | 20241111 | 091000 | 1752658050 | 34600 | 34550 | 34700 | 34550 | 853 |
| 716 | 20241111 | 090900 | 1723150250 | 34750 | 34750 | 34900 | 34600 | 453 |
| 717 | 20241111 | 090800 | 1707380150 | 34750 | 35200 | 35200 | 34500 | 2938 |
| 718 | 20241111 | 090700 | 1604875850 | 35200 | 35050 | 35300 | 35000 | 4330 |
| 719 | 20241111 | 090600 | 1452616950 | 35050 | 35200 | 35350 | 35000 | 3566 |
| 720 | 20241111 | 090500 | 1327500400 | 35200 | 35450 | 35450 | 35200 | 4408 |
| 721 | 20241111 | 090400 | 1171755500 | 35500 | 34950 | 35600 | 34800 | 8061 |
| 722 | 20241111 | 090300 | 887599650 | 34950 | 34600 | 35300 | 34600 | 8174 |
| 723 | 20241111 | 090200 | 601876500 | 34650 | 34650 | 34650 | 34300 | 5261 |
| 724 | 20241111 | 090100 | 420433050 | 34650 | 34900 | 34950 | 34650 | 2989 |
| 725 | 20241111 | 090000 | 316413600 | 34950 | 33850 | 35000 | 33850 | 9256 |