36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 202700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 3 | 20241112 | 202600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20241112 | 202500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20241112 | 202400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20241112 | 202300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20241112 | 202200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20241112 | 202100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20241112 | 202000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20241112 | 201900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20241112 | 201800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20241112 | 201700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20241112 | 201600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20241112 | 201500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20241112 | 201400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20241112 | 201300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20241112 | 201200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20241112 | 201100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20241112 | 201000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20241112 | 200900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20241112 | 200800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20241112 | 200700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20241112 | 200600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20241112 | 200500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20241112 | 200400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20241112 | 200300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20241112 | 200200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20241112 | 200100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20241112 | 200000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20241112 | 195900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20241112 | 195800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20241112 | 195700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 33 | 20241112 | 195600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20241112 | 195500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20241112 | 195400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20241112 | 195300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20241112 | 195200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20241112 | 195100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20241112 | 195000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20241112 | 194900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20241112 | 194800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20241112 | 194700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20241112 | 194600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20241112 | 194500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20241112 | 194400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20241112 | 194300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20241112 | 194200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20241112 | 194100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20241112 | 194000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20241112 | 193900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20241112 | 193800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20241112 | 193700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20241112 | 193600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20241112 | 193500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20241112 | 193400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20241112 | 193300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20241112 | 193200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20241112 | 193100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20241112 | 193000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20241112 | 192900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20241112 | 192800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20241112 | 192700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 63 | 20241112 | 192600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20241112 | 192500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20241112 | 192400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20241112 | 192300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20241112 | 192200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20241112 | 192100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20241112 | 192000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20241112 | 191900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20241112 | 191800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20241112 | 191700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20241112 | 191600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20241112 | 191500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20241112 | 191400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20241112 | 191300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20241112 | 191200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20241112 | 191100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20241112 | 191000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20241112 | 190900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20241112 | 190800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20241112 | 190700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20241112 | 190600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20241112 | 190500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20241112 | 190400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20241112 | 190300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20241112 | 190200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20241112 | 190100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20241112 | 190000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20241112 | 185900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20241112 | 185800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20241112 | 185700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 93 | 20241112 | 185600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20241112 | 185500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20241112 | 185400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20241112 | 185300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20241112 | 185200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20241112 | 185100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20241112 | 185000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20241112 | 184900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20241112 | 184800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20241112 | 184700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20241112 | 184600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20241112 | 184500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20241112 | 184400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20241112 | 184300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20241112 | 184200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20241112 | 184100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20241112 | 184000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20241112 | 183900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20241112 | 183800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20241112 | 183700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20241112 | 183600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20241112 | 183500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20241112 | 183400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20241112 | 183300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20241112 | 183200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20241112 | 183100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20241112 | 183000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20241112 | 182900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20241112 | 182800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20241112 | 182700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 123 | 20241112 | 182600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20241112 | 182500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20241112 | 182400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20241112 | 182300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20241112 | 182200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20241112 | 182100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20241112 | 182000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20241112 | 181900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20241112 | 181800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20241112 | 181700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20241112 | 181600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20241112 | 181500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20241112 | 181400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20241112 | 181300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20241112 | 181200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20241112 | 181100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20241112 | 181000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20241112 | 180900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20241112 | 180800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20241112 | 180700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20241112 | 180600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20241112 | 180500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20241112 | 180400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20241112 | 180300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20241112 | 180200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20241112 | 180100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20241112 | 180000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20241112 | 175900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20241112 | 175800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20241112 | 175700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 153 | 20241112 | 175600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20241112 | 175500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20241112 | 175400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20241112 | 175300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20241112 | 175200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20241112 | 175100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20241112 | 175000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20241112 | 174900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20241112 | 174800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20241112 | 174700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20241112 | 174600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20241112 | 174500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20241112 | 174400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20241112 | 174300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20241112 | 174200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20241112 | 174100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20241112 | 174000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20241112 | 173900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20241112 | 173800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20241112 | 173700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20241112 | 173600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20241112 | 173500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20241112 | 173400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20241112 | 173300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20241112 | 173200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20241112 | 173100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20241112 | 173000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20241112 | 172900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20241112 | 172800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20241112 | 172700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 183 | 20241112 | 172600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20241112 | 172500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20241112 | 172400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20241112 | 172300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20241112 | 172200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20241112 | 172100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20241112 | 172000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20241112 | 171900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20241112 | 171800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20241112 | 171700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20241112 | 171600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20241112 | 171500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20241112 | 171400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20241112 | 171300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20241112 | 171200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20241112 | 171100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20241112 | 171000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20241112 | 170900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20241112 | 170800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20241112 | 170700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20241112 | 170600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20241112 | 170500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20241112 | 170400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20241112 | 170300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20241112 | 170200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20241112 | 170100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20241112 | 170000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20241112 | 165900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20241112 | 165800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20241112 | 165700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 213 | 20241112 | 165600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20241112 | 165500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20241112 | 165400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20241112 | 165300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20241112 | 165200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20241112 | 165100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20241112 | 165000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20241112 | 164900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20241112 | 164800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20241112 | 164700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20241112 | 164600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20241112 | 164500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20241112 | 164400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20241112 | 164300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20241112 | 164200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20241112 | 164100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20241112 | 164000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20241112 | 163900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20241112 | 163800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20241112 | 163700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20241112 | 163600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20241112 | 163500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20241112 | 163400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20241112 | 163300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20241112 | 163200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20241112 | 163100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20241112 | 163000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20241112 | 162900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20241112 | 162800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20241112 | 162700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 243 | 20241112 | 162600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20241112 | 162500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20241112 | 162400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20241112 | 162300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20241112 | 162200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20241112 | 162100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20241112 | 162000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20241112 | 161900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20241112 | 161800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20241112 | 161700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20241112 | 161600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20241112 | 161500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20241112 | 161400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20241112 | 161300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20241112 | 161200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20241112 | 161100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20241112 | 161000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20241112 | 160900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20241112 | 160800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20241112 | 160700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20241112 | 160600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20241112 | 160500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20241112 | 160400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20241112 | 160300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20241112 | 160200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20241112 | 160100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20241112 | 160000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 270 | 20241112 | 155900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 271 | 20241112 | 155800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 272 | 20241112 | 155700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 273 | 20241112 | 155600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 274 | 20241112 | 155500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 275 | 20241112 | 155400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 276 | 20241112 | 155300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 277 | 20241112 | 155200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 278 | 20241112 | 155100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 279 | 20241112 | 155000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 280 | 20241112 | 154900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 281 | 20241112 | 154800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 282 | 20241112 | 154700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 283 | 20241112 | 154600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 284 | 20241112 | 154500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 285 | 20241112 | 154400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 286 | 20241112 | 154300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 287 | 20241112 | 154200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 288 | 20241112 | 154100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 289 | 20241112 | 154000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 290 | 20241112 | 153900 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 291 | 20241112 | 153800 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 292 | 20241112 | 153700 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 293 | 20241112 | 153600 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 294 | 20241112 | 153500 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 295 | 20241112 | 153400 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 296 | 20241112 | 153300 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 297 | 20241112 | 153200 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 298 | 20241112 | 153100 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 0 |
| 299 | 20241112 | 153000 | 4050678050 | 43800 | 43800 | 43800 | 43800 | 1464 |
| 300 | 20241112 | 152900 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20241112 | 152800 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20241112 | 152700 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 303 | 20241112 | 152600 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20241112 | 152500 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20241112 | 152400 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20241112 | 152300 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20241112 | 152200 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 308 | 20241112 | 152100 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 309 | 20241112 | 152000 | 3986554850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 310 | 20241112 | 151900 | 3986554850 | 43850 | 43950 | 43950 | 43750 | 352 |
| 311 | 20241112 | 151800 | 3971107550 | 43900 | 43900 | 43900 | 43800 | 634 |
| 312 | 20241112 | 151700 | 3943284500 | 43950 | 43800 | 44000 | 43800 | 647 |
| 313 | 20241112 | 151600 | 3914878550 | 43800 | 43900 | 44000 | 43750 | 586 |
| 314 | 20241112 | 151500 | 3889144050 | 43850 | 43950 | 44000 | 43850 | 306 |
| 315 | 20241112 | 151400 | 3875702100 | 43750 | 44000 | 44000 | 43750 | 322 |
| 316 | 20241112 | 151300 | 3861562700 | 43850 | 43800 | 44000 | 43700 | 923 |
| 317 | 20241112 | 151200 | 3821066050 | 43850 | 43950 | 43950 | 43750 | 362 |
| 318 | 20241112 | 151100 | 3805201900 | 43900 | 43700 | 44000 | 43700 | 436 |
| 319 | 20241112 | 151000 | 3786088650 | 43850 | 43950 | 43950 | 43700 | 732 |
| 320 | 20241112 | 150900 | 3754027550 | 43900 | 44000 | 44000 | 43800 | 308 |
| 321 | 20241112 | 150800 | 3740512850 | 43950 | 43900 | 44000 | 43850 | 489 |
| 322 | 20241112 | 150700 | 3719039950 | 43900 | 44000 | 44000 | 43900 | 377 |
| 323 | 20241112 | 150600 | 3702465850 | 43950 | 44100 | 44100 | 43950 | 128 |
| 324 | 20241112 | 150500 | 3696834450 | 44100 | 44100 | 44150 | 44050 | 388 |
| 325 | 20241112 | 150400 | 3679732050 | 44100 | 44100 | 44100 | 44050 | 318 |
| 326 | 20241112 | 150300 | 3665713850 | 44100 | 44150 | 44150 | 44050 | 66 |
| 327 | 20241112 | 150200 | 3662805550 | 44100 | 43950 | 44100 | 43950 | 1104 |
| 328 | 20241112 | 150100 | 3614196000 | 44000 | 44000 | 44000 | 43900 | 295 |
| 329 | 20241112 | 150000 | 3601230150 | 44000 | 44000 | 44000 | 43950 | 251 |
| 330 | 20241112 | 145900 | 3590194700 | 44000 | 43950 | 44000 | 43950 | 233 |
| 331 | 20241112 | 145800 | 3579951500 | 43950 | 44050 | 44050 | 43950 | 548 |
| 332 | 20241112 | 145700 | 3555851200 | 44050 | 44050 | 44050 | 43900 | 494 |
| 333 | 20241112 | 145600 | 3534128100 | 44050 | 44100 | 44100 | 43900 | 221 |
| 334 | 20241112 | 145500 | 3524400400 | 44050 | 44100 | 44150 | 44000 | 312 |
| 335 | 20241112 | 145400 | 3510652550 | 44100 | 44000 | 44100 | 44000 | 439 |
| 336 | 20241112 | 145300 | 3491321300 | 44000 | 43950 | 44000 | 43900 | 379 |
| 337 | 20241112 | 145200 | 3474658600 | 44000 | 43950 | 44000 | 43850 | 450 |
| 338 | 20241112 | 145100 | 3454892300 | 43900 | 43950 | 44000 | 43850 | 477 |
| 339 | 20241112 | 145000 | 3433950100 | 43950 | 43950 | 44000 | 43900 | 237 |
| 340 | 20241112 | 144900 | 3423539150 | 44000 | 44000 | 44050 | 43950 | 736 |
| 341 | 20241112 | 144800 | 3391156700 | 44000 | 44050 | 44100 | 44000 | 414 |
| 342 | 20241112 | 144700 | 3372927900 | 44050 | 44100 | 44100 | 44050 | 128 |
| 343 | 20241112 | 144600 | 3367287850 | 44100 | 44000 | 44100 | 44000 | 330 |
| 344 | 20241112 | 144500 | 3352753250 | 44050 | 44100 | 44100 | 44000 | 228 |
| 345 | 20241112 | 144400 | 3342711550 | 44050 | 44100 | 44150 | 44050 | 354 |
| 346 | 20241112 | 144300 | 3327093050 | 44050 | 44050 | 44150 | 44050 | 202 |
| 347 | 20241112 | 144200 | 3318188200 | 44150 | 44150 | 44150 | 44050 | 210 |
| 348 | 20241112 | 144100 | 3308934650 | 44050 | 44150 | 44150 | 44050 | 108 |
| 349 | 20241112 | 144000 | 3304169450 | 44200 | 44150 | 44250 | 44100 | 181 |
| 350 | 20241112 | 143900 | 3296182900 | 44150 | 44100 | 44250 | 44100 | 515 |
| 351 | 20241112 | 143800 | 3273448500 | 44100 | 44100 | 44150 | 44100 | 477 |
| 352 | 20241112 | 143700 | 3252395350 | 44150 | 44100 | 44200 | 44100 | 52 |
| 353 | 20241112 | 143600 | 3250101500 | 44100 | 44150 | 44150 | 44100 | 247 |
| 354 | 20241112 | 143500 | 3239196500 | 44150 | 44050 | 44250 | 44050 | 718 |
| 355 | 20241112 | 143400 | 3207522350 | 44000 | 44000 | 44100 | 44000 | 274 |
| 356 | 20241112 | 143300 | 3195457850 | 44000 | 44000 | 44100 | 44000 | 214 |
| 357 | 20241112 | 143200 | 3186034800 | 44000 | 44050 | 44100 | 44000 | 144 |
| 358 | 20241112 | 143100 | 3179697000 | 44000 | 44100 | 44100 | 44000 | 309 |
| 359 | 20241112 | 143000 | 3166093250 | 44050 | 44050 | 44100 | 44000 | 323 |
| 360 | 20241112 | 142900 | 3151871650 | 44050 | 44100 | 44100 | 44050 | 414 |
| 361 | 20241112 | 142800 | 3133621400 | 44050 | 44100 | 44150 | 44050 | 244 |
| 362 | 20241112 | 142700 | 3122868400 | 44100 | 44100 | 44150 | 44100 | 261 |
| 363 | 20241112 | 142600 | 3111356950 | 44100 | 44150 | 44150 | 44100 | 222 |
| 364 | 20241112 | 142500 | 3101564950 | 44150 | 44150 | 44200 | 44150 | 151 |
| 365 | 20241112 | 142400 | 3094898250 | 44200 | 44250 | 44250 | 44200 | 54 |
| 366 | 20241112 | 142300 | 3092511300 | 44200 | 44100 | 44200 | 44100 | 439 |
| 367 | 20241112 | 142200 | 3073118050 | 44150 | 44150 | 44200 | 44100 | 358 |
| 368 | 20241112 | 142100 | 3057312600 | 44150 | 44150 | 44200 | 44150 | 215 |
| 369 | 20241112 | 142000 | 3047818650 | 44200 | 44150 | 44200 | 44100 | 199 |
| 370 | 20241112 | 141900 | 3039033200 | 44150 | 44250 | 44250 | 44100 | 110 |
| 371 | 20241112 | 141800 | 3034175850 | 44250 | 44250 | 44250 | 44150 | 301 |
| 372 | 20241112 | 141700 | 3020871200 | 44250 | 44200 | 44250 | 44150 | 304 |
| 373 | 20241112 | 141600 | 3007435450 | 44250 | 44250 | 44300 | 44200 | 304 |
| 374 | 20241112 | 141500 | 2993994100 | 44200 | 44250 | 44250 | 44150 | 194 |
| 375 | 20241112 | 141400 | 2985420300 | 44150 | 44200 | 44250 | 44150 | 219 |
| 376 | 20241112 | 141300 | 2975740400 | 44150 | 44150 | 44250 | 44150 | 222 |
| 377 | 20241112 | 141200 | 2965937350 | 44250 | 44300 | 44300 | 44200 | 489 |
| 378 | 20241112 | 141100 | 2944306600 | 44250 | 44200 | 44300 | 44150 | 244 |
| 379 | 20241112 | 141000 | 2933519900 | 44200 | 44250 | 44250 | 44150 | 308 |
| 380 | 20241112 | 140900 | 2919908850 | 44250 | 44200 | 44300 | 44150 | 207 |
| 381 | 20241112 | 140800 | 2910760500 | 44250 | 44150 | 44300 | 44150 | 220 |
| 382 | 20241112 | 140700 | 2901045200 | 44200 | 44250 | 44300 | 44200 | 128 |
| 383 | 20241112 | 140600 | 2895382300 | 44350 | 44350 | 44350 | 44250 | 40 |
| 384 | 20241112 | 140500 | 2893611850 | 44350 | 44300 | 44350 | 44200 | 127 |
| 385 | 20241112 | 140400 | 2887992750 | 44300 | 44350 | 44400 | 44300 | 81 |
| 386 | 20241112 | 140300 | 2884401350 | 44400 | 44350 | 44400 | 44350 | 103 |
| 387 | 20241112 | 140200 | 2879831450 | 44400 | 44350 | 44450 | 44350 | 202 |
| 388 | 20241112 | 140100 | 2870871000 | 44350 | 44450 | 44450 | 44350 | 160 |
| 389 | 20241112 | 140000 | 2863772050 | 44500 | 44400 | 44500 | 44350 | 160 |
| 390 | 20241112 | 135900 | 2856666300 | 44400 | 44450 | 44500 | 44400 | 187 |
| 391 | 20241112 | 135800 | 2848353800 | 44450 | 44550 | 44600 | 44450 | 194 |
| 392 | 20241112 | 135700 | 2839713450 | 44550 | 44450 | 44550 | 44450 | 227 |
| 393 | 20241112 | 135600 | 2829614700 | 44400 | 44400 | 44450 | 44350 | 534 |
| 394 | 20241112 | 135500 | 2805902700 | 44400 | 44350 | 44400 | 44300 | 361 |
| 395 | 20241112 | 135400 | 2789902550 | 44350 | 44350 | 44350 | 44300 | 138 |
| 396 | 20241112 | 135300 | 2783785500 | 44400 | 44500 | 44500 | 44250 | 185 |
| 397 | 20241112 | 135200 | 2775584100 | 44450 | 44450 | 44500 | 44300 | 307 |
| 398 | 20241112 | 135100 | 2761955300 | 44450 | 44450 | 44450 | 44350 | 224 |
| 399 | 20241112 | 135000 | 2752001450 | 44400 | 44450 | 44450 | 44350 | 167 |
| 400 | 20241112 | 134900 | 2744589050 | 44400 | 44400 | 44550 | 44400 | 271 |
| 401 | 20241112 | 134800 | 2732537100 | 44450 | 44450 | 44450 | 44400 | 100 |
| 402 | 20241112 | 134700 | 2728096950 | 44450 | 44500 | 44500 | 44350 | 113 |
| 403 | 20241112 | 134600 | 2723076650 | 44450 | 44500 | 44500 | 44350 | 78 |
| 404 | 20241112 | 134500 | 2719610750 | 44500 | 44450 | 44500 | 44400 | 83 |
| 405 | 20241112 | 134400 | 2715923150 | 44400 | 44450 | 44550 | 44350 | 149 |
| 406 | 20241112 | 134300 | 2709308250 | 44500 | 44500 | 44500 | 44350 | 133 |
| 407 | 20241112 | 134200 | 2703397200 | 44500 | 44400 | 44500 | 44400 | 279 |
| 408 | 20241112 | 134100 | 2690993150 | 44400 | 44400 | 44450 | 44400 | 402 |
| 409 | 20241112 | 134000 | 2673142750 | 44450 | 44400 | 44450 | 44400 | 541 |
| 410 | 20241112 | 133900 | 2649114200 | 44400 | 44400 | 44400 | 44350 | 100 |
| 411 | 20241112 | 133800 | 2644675950 | 44350 | 44400 | 44400 | 44350 | 220 |
| 412 | 20241112 | 133700 | 2634914200 | 44350 | 44350 | 44450 | 44350 | 84 |
| 413 | 20241112 | 133600 | 2631186350 | 44400 | 44400 | 44450 | 44400 | 140 |
| 414 | 20241112 | 133500 | 2624968200 | 44450 | 44500 | 44500 | 44350 | 232 |
| 415 | 20241112 | 133400 | 2614660450 | 44500 | 44500 | 44550 | 44350 | 211 |
| 416 | 20241112 | 133300 | 2605282800 | 44500 | 44550 | 44750 | 44500 | 319 |
| 417 | 20241112 | 133200 | 2591063150 | 44600 | 44650 | 44750 | 44600 | 86 |
| 418 | 20241112 | 133100 | 2587224600 | 44600 | 44650 | 44700 | 44550 | 268 |
| 419 | 20241112 | 133000 | 2575277750 | 44600 | 44550 | 44600 | 44500 | 75 |
| 420 | 20241112 | 132900 | 2571935750 | 44500 | 44450 | 44550 | 44400 | 176 |
| 421 | 20241112 | 132800 | 2564104350 | 44550 | 44500 | 44550 | 44450 | 84 |
| 422 | 20241112 | 132700 | 2560365500 | 44550 | 44400 | 44550 | 44400 | 140 |
| 423 | 20241112 | 132600 | 2554138250 | 44450 | 44450 | 44500 | 44400 | 174 |
| 424 | 20241112 | 132500 | 2546400650 | 44500 | 44450 | 44500 | 44300 | 114 |
| 425 | 20241112 | 132400 | 2541337200 | 44450 | 44350 | 44500 | 44300 | 134 |
| 426 | 20241112 | 132300 | 2535388900 | 44350 | 44400 | 44500 | 44350 | 138 |
| 427 | 20241112 | 132200 | 2529258050 | 44450 | 44350 | 44500 | 44350 | 139 |
| 428 | 20241112 | 132100 | 2523082700 | 44350 | 44500 | 44500 | 44250 | 423 |
| 429 | 20241112 | 132000 | 2504316600 | 44500 | 44400 | 44550 | 44400 | 146 |
| 430 | 20241112 | 131900 | 2497827900 | 44400 | 44350 | 44400 | 44300 | 55 |
| 431 | 20241112 | 131800 | 2495388550 | 44450 | 44350 | 44450 | 44300 | 163 |
| 432 | 20241112 | 131700 | 2488156350 | 44400 | 44400 | 44450 | 44350 | 126 |
| 433 | 20241112 | 131600 | 2482561250 | 44350 | 44400 | 44450 | 44350 | 83 |
| 434 | 20241112 | 131500 | 2478878200 | 44450 | 44450 | 44550 | 44450 | 149 |
| 435 | 20241112 | 131400 | 2472252400 | 44400 | 44550 | 44550 | 44400 | 116 |
| 436 | 20241112 | 131300 | 2467100800 | 44400 | 44600 | 44600 | 44350 | 117 |
| 437 | 20241112 | 131200 | 2461901200 | 44450 | 44600 | 44600 | 44450 | 240 |
| 438 | 20241112 | 131100 | 2451226200 | 44450 | 44550 | 44600 | 44450 | 221 |
| 439 | 20241112 | 131000 | 2441388000 | 44550 | 44550 | 44600 | 44500 | 153 |
| 440 | 20241112 | 130900 | 2434574600 | 44550 | 44500 | 44600 | 44500 | 147 |
| 441 | 20241112 | 130800 | 2428032900 | 44550 | 44550 | 44550 | 44450 | 123 |
| 442 | 20241112 | 130700 | 2422558550 | 44550 | 44500 | 44600 | 44450 | 66 |
| 443 | 20241112 | 130600 | 2419624250 | 44500 | 44400 | 44500 | 44400 | 199 |
| 444 | 20241112 | 130500 | 2410779400 | 44450 | 44500 | 44500 | 44400 | 96 |
| 445 | 20241112 | 130400 | 2406512750 | 44550 | 44600 | 44600 | 44500 | 115 |
| 446 | 20241112 | 130300 | 2401384750 | 44500 | 44550 | 44600 | 44500 | 145 |
| 447 | 20241112 | 130200 | 2394930600 | 44550 | 44500 | 44550 | 44450 | 129 |
| 448 | 20241112 | 130100 | 2389189600 | 44550 | 44500 | 44550 | 44500 | 59 |
| 449 | 20241112 | 130000 | 2386563450 | 44400 | 44400 | 44500 | 44400 | 98 |
| 450 | 20241112 | 125900 | 2382210550 | 44450 | 44450 | 44500 | 44400 | 189 |
| 451 | 20241112 | 125800 | 2373809650 | 44450 | 44400 | 44450 | 44350 | 54 |
| 452 | 20241112 | 125700 | 2371411600 | 44350 | 44450 | 44450 | 44300 | 129 |
| 453 | 20241112 | 125600 | 2365688600 | 44450 | 44500 | 44500 | 44350 | 331 |
| 454 | 20241112 | 125500 | 2350992150 | 44450 | 44450 | 44450 | 44400 | 89 |
| 455 | 20241112 | 125400 | 2347037950 | 44500 | 44700 | 44700 | 44450 | 188 |
| 456 | 20241112 | 125300 | 2338671850 | 44550 | 44650 | 44700 | 44500 | 130 |
| 457 | 20241112 | 125200 | 2332879800 | 44600 | 44500 | 44700 | 44500 | 102 |
| 458 | 20241112 | 125100 | 2328330000 | 44450 | 44500 | 44550 | 44450 | 153 |
| 459 | 20241112 | 125000 | 2321519300 | 44550 | 44500 | 44550 | 44450 | 125 |
| 460 | 20241112 | 124900 | 2315960050 | 44550 | 44400 | 44550 | 44400 | 126 |
| 461 | 20241112 | 124800 | 2310356300 | 44400 | 44450 | 44550 | 44400 | 55 |
| 462 | 20241112 | 124700 | 2307909450 | 44450 | 44450 | 44500 | 44450 | 154 |
| 463 | 20241112 | 124600 | 2301063950 | 44500 | 44500 | 44600 | 44400 | 206 |
| 464 | 20241112 | 124500 | 2291899850 | 44550 | 44500 | 44600 | 44500 | 76 |
| 465 | 20241112 | 124400 | 2288517200 | 44600 | 44600 | 44600 | 44500 | 494 |
| 466 | 20241112 | 124300 | 2266519500 | 44550 | 44600 | 44600 | 44550 | 230 |
| 467 | 20241112 | 124200 | 2256272900 | 44550 | 44600 | 44600 | 44550 | 226 |
| 468 | 20241112 | 124100 | 2246202000 | 44550 | 44600 | 44650 | 44550 | 188 |
| 469 | 20241112 | 124000 | 2237819500 | 44650 | 44750 | 44750 | 44550 | 250 |
| 470 | 20241112 | 123900 | 2226647400 | 44750 | 44750 | 44750 | 44650 | 224 |
| 471 | 20241112 | 123800 | 2216640500 | 44800 | 44750 | 44800 | 44600 | 206 |
| 472 | 20241112 | 123700 | 2207436750 | 44750 | 44800 | 44800 | 44700 | 38 |
| 473 | 20241112 | 123600 | 2205736450 | 44750 | 44800 | 44850 | 44750 | 301 |
| 474 | 20241112 | 123500 | 2192252050 | 44800 | 44800 | 44850 | 44750 | 69 |
| 475 | 20241112 | 123400 | 2189161000 | 44800 | 44850 | 44850 | 44800 | 153 |
| 476 | 20241112 | 123300 | 2182301950 | 44850 | 44850 | 44850 | 44800 | 11 |
| 477 | 20241112 | 123200 | 2181808950 | 44850 | 44800 | 44850 | 44800 | 97 |
| 478 | 20241112 | 123100 | 2177461100 | 44850 | 44850 | 44850 | 44800 | 262 |
| 479 | 20241112 | 123000 | 2165720800 | 44800 | 44800 | 44850 | 44800 | 118 |
| 480 | 20241112 | 122900 | 2160429000 | 44800 | 44750 | 44850 | 44700 | 76 |
| 481 | 20241112 | 122800 | 2157027900 | 44800 | 44850 | 44850 | 44750 | 163 |
| 482 | 20241112 | 122700 | 2149727000 | 44800 | 44800 | 44850 | 44800 | 130 |
| 483 | 20241112 | 122600 | 2143900450 | 44800 | 44700 | 44800 | 44650 | 121 |
| 484 | 20241112 | 122500 | 2138493250 | 44700 | 44750 | 44800 | 44650 | 299 |
| 485 | 20241112 | 122400 | 2125110750 | 44800 | 44800 | 44800 | 44750 | 12 |
| 486 | 20241112 | 122300 | 2124573500 | 44750 | 44600 | 44750 | 44500 | 113 |
| 487 | 20241112 | 122200 | 2119533800 | 44650 | 44700 | 44700 | 44650 | 25 |
| 488 | 20241112 | 122100 | 2118417450 | 44700 | 44650 | 44800 | 44650 | 130 |
| 489 | 20241112 | 122000 | 2112605550 | 44700 | 44650 | 44700 | 44650 | 18 |
| 490 | 20241112 | 121900 | 2111801700 | 44650 | 44750 | 44750 | 44650 | 350 |
| 491 | 20241112 | 121800 | 2096158950 | 44800 | 44800 | 44950 | 44750 | 139 |
| 492 | 20241112 | 121700 | 2089932900 | 44800 | 44800 | 44800 | 44800 | 5 |
| 493 | 20241112 | 121600 | 2089708900 | 44750 | 44800 | 44850 | 44750 | 171 |
| 494 | 20241112 | 121500 | 2082048800 | 44800 | 44800 | 44800 | 44800 | 5 |
| 495 | 20241112 | 121400 | 2081824800 | 44750 | 44750 | 44800 | 44750 | 133 |
| 496 | 20241112 | 121300 | 2075868300 | 44750 | 44800 | 44800 | 44750 | 77 |
| 497 | 20241112 | 121200 | 2072421250 | 44850 | 44750 | 44850 | 44750 | 79 |
| 498 | 20241112 | 121100 | 2068879850 | 44750 | 44850 | 44850 | 44750 | 325 |
| 499 | 20241112 | 121000 | 2054317550 | 44850 | 44950 | 44950 | 44850 | 123 |
| 500 | 20241112 | 120900 | 2048795750 | 44950 | 44900 | 45000 | 44900 | 86 |
| 501 | 20241112 | 120800 | 2044929900 | 44900 | 44900 | 44950 | 44900 | 60 |
| 502 | 20241112 | 120700 | 2042235700 | 44900 | 44950 | 44950 | 44900 | 95 |
| 503 | 20241112 | 120600 | 2037967950 | 44950 | 44900 | 44950 | 44900 | 22 |
| 504 | 20241112 | 120500 | 2036979950 | 44900 | 44850 | 44900 | 44850 | 35 |
| 505 | 20241112 | 120400 | 2035410050 | 44850 | 45000 | 45000 | 44850 | 183 |
| 506 | 20241112 | 120300 | 2027194300 | 44900 | 44900 | 44900 | 44850 | 20 |
| 507 | 20241112 | 120200 | 2026296350 | 44850 | 44800 | 44850 | 44800 | 81 |
| 508 | 20241112 | 120100 | 2022667450 | 44850 | 44750 | 44850 | 44750 | 258 |
| 509 | 20241112 | 120000 | 2011100300 | 44750 | 44750 | 44800 | 44750 | 50 |
| 510 | 20241112 | 115900 | 2008860650 | 44700 | 44650 | 44750 | 44650 | 53 |
| 511 | 20241112 | 115800 | 2006491500 | 44600 | 44800 | 44800 | 44600 | 114 |
| 512 | 20241112 | 115700 | 2001394200 | 44800 | 44750 | 44800 | 44750 | 71 |
| 513 | 20241112 | 115600 | 1998214200 | 44800 | 44750 | 44800 | 44700 | 95 |
| 514 | 20241112 | 115500 | 1993961050 | 44800 | 44750 | 44850 | 44750 | 93 |
| 515 | 20241112 | 115400 | 1989795500 | 44800 | 44850 | 44850 | 44750 | 76 |
| 516 | 20241112 | 115300 | 1986392000 | 44850 | 44850 | 44900 | 44800 | 126 |
| 517 | 20241112 | 115200 | 1980740350 | 44900 | 44900 | 44900 | 44850 | 1056 |
| 518 | 20241112 | 115100 | 1933378500 | 44900 | 44900 | 44900 | 44850 | 96 |
| 519 | 20241112 | 115000 | 1929068150 | 44900 | 44900 | 44900 | 44850 | 123 |
| 520 | 20241112 | 114900 | 1923545500 | 44900 | 45100 | 45150 | 44900 | 225 |
| 521 | 20241112 | 114800 | 1913422100 | 45100 | 45150 | 45150 | 45000 | 159 |
| 522 | 20241112 | 114700 | 1906254300 | 45100 | 45100 | 45100 | 45100 | 47 |
| 523 | 20241112 | 114600 | 1904134600 | 45100 | 45100 | 45150 | 45100 | 173 |
| 524 | 20241112 | 114500 | 1896326600 | 45100 | 45150 | 45250 | 45100 | 194 |
| 525 | 20241112 | 114400 | 1887564200 | 45150 | 45200 | 45250 | 45150 | 119 |
| 526 | 20241112 | 114300 | 1882183500 | 45200 | 45150 | 45200 | 45150 | 124 |
| 527 | 20241112 | 114200 | 1876583300 | 45150 | 45100 | 45150 | 45050 | 66 |
| 528 | 20241112 | 114100 | 1873607750 | 45100 | 45100 | 45100 | 45050 | 68 |
| 529 | 20241112 | 114000 | 1870543900 | 45100 | 45000 | 45100 | 45000 | 248 |
| 530 | 20241112 | 113900 | 1859369350 | 45000 | 45050 | 45050 | 45000 | 10 |
| 531 | 20241112 | 113800 | 1858918950 | 45050 | 44950 | 45100 | 44950 | 186 |
| 532 | 20241112 | 113700 | 1850543700 | 44950 | 44950 | 45050 | 44950 | 152 |
| 533 | 20241112 | 113600 | 1843703800 | 44950 | 44900 | 44950 | 44900 | 50 |
| 534 | 20241112 | 113500 | 1841458600 | 44900 | 44950 | 45000 | 44900 | 209 |
| 535 | 20241112 | 113400 | 1832065100 | 44950 | 44950 | 45000 | 44950 | 77 |
| 536 | 20241112 | 113300 | 1828603700 | 44950 | 45000 | 45000 | 44950 | 133 |
| 537 | 20241112 | 113200 | 1822620550 | 45000 | 44950 | 45000 | 44950 | 14 |
| 538 | 20241112 | 113100 | 1821991200 | 44950 | 45000 | 45000 | 44950 | 199 |
| 539 | 20241112 | 113000 | 1813043600 | 44950 | 44950 | 44950 | 44950 | 190 |
| 540 | 20241112 | 112900 | 1804503100 | 44950 | 44900 | 45000 | 44900 | 88 |
| 541 | 20241112 | 112800 | 1800547550 | 44900 | 44900 | 44950 | 44850 | 111 |
| 542 | 20241112 | 112700 | 1795564450 | 44900 | 44950 | 44950 | 44900 | 187 |
| 543 | 20241112 | 112600 | 1787165400 | 44900 | 44900 | 44950 | 44900 | 83 |
| 544 | 20241112 | 112500 | 1783436500 | 44850 | 45050 | 45050 | 44850 | 113 |
| 545 | 20241112 | 112400 | 1778353800 | 45050 | 45050 | 45050 | 45000 | 150 |
| 546 | 20241112 | 112300 | 1771599700 | 45050 | 45100 | 45100 | 45000 | 304 |
| 547 | 20241112 | 112200 | 1757905400 | 45050 | 45000 | 45050 | 45000 | 249 |
| 548 | 20241112 | 112100 | 1746694250 | 45000 | 45100 | 45100 | 45000 | 228 |
| 549 | 20241112 | 112000 | 1736421400 | 45100 | 45100 | 45100 | 45050 | 150 |
| 550 | 20241112 | 111900 | 1729661250 | 45050 | 45050 | 45100 | 45050 | 123 |
| 551 | 20241112 | 111800 | 1724118050 | 45050 | 45000 | 45050 | 45000 | 206 |
| 552 | 20241112 | 111700 | 1714837800 | 45000 | 45000 | 45050 | 44950 | 77 |
| 553 | 20241112 | 111600 | 1711371300 | 45000 | 44950 | 45000 | 44950 | 122 |
| 554 | 20241112 | 111500 | 1705883800 | 44950 | 45050 | 45050 | 44950 | 163 |
| 555 | 20241112 | 111400 | 1698552500 | 45000 | 44900 | 45000 | 44900 | 64 |
| 556 | 20241112 | 111300 | 1695673850 | 44950 | 44950 | 44950 | 44900 | 112 |
| 557 | 20241112 | 111200 | 1690642950 | 44950 | 45000 | 45000 | 44950 | 126 |
| 558 | 20241112 | 111100 | 1684974350 | 45000 | 45100 | 45100 | 45000 | 11 |
| 559 | 20241112 | 111000 | 1684479250 | 45000 | 45100 | 45100 | 45000 | 249 |
| 560 | 20241112 | 110900 | 1673254000 | 45100 | 45000 | 45100 | 44950 | 599 |
| 561 | 20241112 | 110800 | 1646301300 | 45050 | 45000 | 45100 | 45000 | 80 |
| 562 | 20241112 | 110700 | 1642701000 | 45000 | 45000 | 45000 | 44950 | 12 |
| 563 | 20241112 | 110600 | 1642161200 | 45000 | 45050 | 45050 | 45000 | 119 |
| 564 | 20241112 | 110500 | 1636803600 | 45050 | 44950 | 45050 | 44950 | 351 |
| 565 | 20241112 | 110400 | 1621006050 | 45000 | 45150 | 45200 | 44950 | 946 |
| 566 | 20241112 | 110300 | 1578402900 | 45100 | 45100 | 45150 | 45050 | 357 |
| 567 | 20241112 | 110200 | 1562298550 | 45100 | 45050 | 45100 | 45000 | 52 |
| 568 | 20241112 | 110100 | 1559955950 | 45000 | 44950 | 45000 | 44950 | 373 |
| 569 | 20241112 | 110000 | 1543179300 | 44950 | 45000 | 45000 | 44950 | 26 |
| 570 | 20241112 | 105900 | 1542010450 | 45000 | 44900 | 45000 | 44900 | 143 |
| 571 | 20241112 | 105800 | 1535583200 | 44850 | 44900 | 44900 | 44800 | 101 |
| 572 | 20241112 | 105700 | 1531056200 | 44950 | 44800 | 44950 | 44800 | 175 |
| 573 | 20241112 | 105600 | 1523201000 | 44850 | 44900 | 44900 | 44800 | 66 |
| 574 | 20241112 | 105500 | 1520239450 | 44900 | 44900 | 44900 | 44800 | 272 |
| 575 | 20241112 | 105400 | 1508048400 | 44850 | 44900 | 44950 | 44850 | 107 |
| 576 | 20241112 | 105300 | 1503242300 | 44900 | 44900 | 44950 | 44900 | 158 |
| 577 | 20241112 | 105200 | 1496146400 | 44950 | 44900 | 45000 | 44800 | 234 |
| 578 | 20241112 | 105100 | 1485641650 | 44950 | 45000 | 45050 | 44950 | 271 |
| 579 | 20241112 | 105000 | 1473443100 | 45000 | 45000 | 45050 | 44950 | 133 |
| 580 | 20241112 | 104900 | 1467455600 | 45050 | 44950 | 45050 | 44900 | 200 |
| 581 | 20241112 | 104800 | 1458466300 | 44900 | 45000 | 45100 | 44900 | 311 |
| 582 | 20241112 | 104700 | 1444470100 | 45000 | 45000 | 45000 | 44900 | 165 |
| 583 | 20241112 | 104600 | 1437051000 | 44950 | 44950 | 45050 | 44850 | 358 |
| 584 | 20241112 | 104500 | 1420969500 | 44900 | 44900 | 44950 | 44900 | 351 |
| 585 | 20241112 | 104400 | 1405195300 | 44900 | 44900 | 45000 | 44900 | 763 |
| 586 | 20241112 | 104300 | 1370914150 | 44900 | 44900 | 45000 | 44850 | 401 |
| 587 | 20241112 | 104200 | 1352905150 | 44900 | 44850 | 44900 | 44850 | 501 |
| 588 | 20241112 | 104100 | 1330421250 | 44800 | 44950 | 44950 | 44800 | 483 |
| 589 | 20241112 | 104000 | 1308758300 | 44950 | 44750 | 45100 | 44750 | 1082 |
| 590 | 20241112 | 103900 | 1260140200 | 44850 | 44650 | 44850 | 44650 | 806 |
| 591 | 20241112 | 103800 | 1224066650 | 44800 | 44400 | 44800 | 44400 | 600 |
| 592 | 20241112 | 103700 | 1197327050 | 44450 | 44450 | 44450 | 44400 | 61 |
| 593 | 20241112 | 103600 | 1194618500 | 44400 | 44500 | 44600 | 44400 | 209 |
| 594 | 20241112 | 103500 | 1185319150 | 44550 | 44500 | 44600 | 44500 | 210 |
| 595 | 20241112 | 103400 | 1175967850 | 44550 | 44450 | 44700 | 44350 | 649 |
| 596 | 20241112 | 103300 | 1147056450 | 44400 | 44200 | 44400 | 44200 | 239 |
| 597 | 20241112 | 103200 | 1136459200 | 44250 | 44050 | 44250 | 44000 | 91 |
| 598 | 20241112 | 103100 | 1132447900 | 44000 | 44100 | 44100 | 44000 | 138 |
| 599 | 20241112 | 103000 | 1126368400 | 44150 | 44050 | 44150 | 44000 | 58 |
| 600 | 20241112 | 102900 | 1123813600 | 44000 | 43950 | 44000 | 43950 | 146 |
| 601 | 20241112 | 102800 | 1117390950 | 43900 | 43950 | 43950 | 43900 | 49 |
| 602 | 20241112 | 102700 | 1115239150 | 43950 | 43950 | 44000 | 43900 | 234 |
| 603 | 20241112 | 102600 | 1104954350 | 43950 | 43950 | 44000 | 43900 | 103 |
| 604 | 20241112 | 102500 | 1100427550 | 44000 | 44050 | 44050 | 44000 | 341 |
| 605 | 20241112 | 102400 | 1085423100 | 44050 | 44100 | 44100 | 44050 | 180 |
| 606 | 20241112 | 102300 | 1077493950 | 44100 | 44100 | 44150 | 44050 | 760 |
| 607 | 20241112 | 102200 | 1044004850 | 44050 | 44100 | 44100 | 44050 | 118 |
| 608 | 20241112 | 102100 | 1038806700 | 44100 | 44200 | 44200 | 44100 | 550 |
| 609 | 20241112 | 102000 | 1014539350 | 44200 | 44200 | 44200 | 44150 | 117 |
| 610 | 20241112 | 101900 | 1009372500 | 44200 | 44250 | 44250 | 44200 | 5 |
| 611 | 20241112 | 101800 | 1009151400 | 44250 | 44300 | 44300 | 44250 | 256 |
| 612 | 20241112 | 101700 | 997822900 | 44300 | 44300 | 44300 | 44250 | 34 |
| 613 | 20241112 | 101600 | 996318250 | 44300 | 44300 | 44300 | 44250 | 70 |
| 614 | 20241112 | 101500 | 993220150 | 44300 | 44350 | 44400 | 44250 | 143 |
| 615 | 20241112 | 101400 | 986885050 | 44350 | 44350 | 44350 | 44200 | 191 |
| 616 | 20241112 | 101300 | 978434450 | 44350 | 44450 | 44450 | 44350 | 144 |
| 617 | 20241112 | 101200 | 972047950 | 44400 | 44350 | 44400 | 44350 | 113 |
| 618 | 20241112 | 101100 | 967031750 | 44350 | 44250 | 44350 | 44250 | 53 |
| 619 | 20241112 | 101000 | 964686300 | 44250 | 44100 | 44250 | 44100 | 224 |
| 620 | 20241112 | 100900 | 954775150 | 44150 | 44400 | 44400 | 44150 | 272 |
| 621 | 20241112 | 100800 | 942733900 | 44400 | 44350 | 44400 | 44300 | 139 |
| 622 | 20241112 | 100700 | 936574200 | 44300 | 44200 | 44350 | 44200 | 308 |
| 623 | 20241112 | 100600 | 922929900 | 44250 | 44300 | 44300 | 44250 | 23 |
| 624 | 20241112 | 100500 | 921911600 | 44300 | 44250 | 44400 | 44250 | 233 |
| 625 | 20241112 | 100400 | 911587500 | 44250 | 44250 | 44250 | 44150 | 411 |
| 626 | 20241112 | 100300 | 893425350 | 44200 | 44250 | 44250 | 44200 | 94 |
| 627 | 20241112 | 100200 | 889266050 | 44300 | 44200 | 44300 | 44200 | 194 |
| 628 | 20241112 | 100100 | 880679750 | 44200 | 44250 | 44300 | 44200 | 20 |
| 629 | 20241112 | 100000 | 879794850 | 44300 | 44250 | 44300 | 44200 | 209 |
| 630 | 20241112 | 095900 | 870550350 | 44200 | 44150 | 44300 | 44100 | 1498 |
| 631 | 20241112 | 095800 | 804394850 | 44150 | 44150 | 44150 | 44150 | 5 |
| 632 | 20241112 | 095700 | 804174100 | 44100 | 44100 | 44100 | 44100 | 85 |
| 633 | 20241112 | 095600 | 800425600 | 44050 | 44050 | 44050 | 44050 | 36 |
| 634 | 20241112 | 095500 | 798839800 | 44000 | 44000 | 44000 | 44000 | 4 |
| 635 | 20241112 | 095400 | 798663800 | 44050 | 44000 | 44050 | 43950 | 129 |
| 636 | 20241112 | 095300 | 792990250 | 43950 | 43850 | 43950 | 43850 | 321 |
| 637 | 20241112 | 095200 | 778902700 | 43900 | 43850 | 43900 | 43850 | 246 |
| 638 | 20241112 | 095100 | 768115550 | 43900 | 43850 | 43900 | 43850 | 97 |
| 639 | 20241112 | 095000 | 763862050 | 43850 | 43850 | 43850 | 43850 | 147 |
| 640 | 20241112 | 094900 | 757416100 | 43850 | 43850 | 43850 | 43800 | 626 |
| 641 | 20241112 | 094800 | 729997000 | 43800 | 43800 | 43850 | 43800 | 214 |
| 642 | 20241112 | 094700 | 720618800 | 43800 | 43850 | 43850 | 43800 | 35 |
| 643 | 20241112 | 094600 | 719085250 | 43800 | 43850 | 43850 | 43800 | 100 |
| 644 | 20241112 | 094500 | 714701050 | 43850 | 43850 | 43900 | 43800 | 238 |
| 645 | 20241112 | 094400 | 704265400 | 43850 | 43950 | 43950 | 43850 | 825 |
| 646 | 20241112 | 094300 | 668062400 | 43850 | 43900 | 43950 | 43850 | 63 |
| 647 | 20241112 | 094200 | 665299350 | 43950 | 43850 | 43950 | 43850 | 146 |
| 648 | 20241112 | 094100 | 658891400 | 43850 | 43850 | 43900 | 43850 | 67 |
| 649 | 20241112 | 094000 | 655952800 | 43900 | 43900 | 43900 | 43900 | 166 |
| 650 | 20241112 | 093900 | 648665400 | 43900 | 44000 | 44000 | 43900 | 1331 |
| 651 | 20241112 | 093800 | 590142300 | 44000 | 44050 | 44050 | 44000 | 111 |
| 652 | 20241112 | 093700 | 585257750 | 44050 | 44050 | 44050 | 44000 | 355 |
| 653 | 20241112 | 093600 | 569622700 | 44100 | 44050 | 44100 | 44050 | 92 |
| 654 | 20241112 | 093500 | 565569600 | 44150 | 44100 | 44150 | 44100 | 204 |
| 655 | 20241112 | 093400 | 556572100 | 44000 | 44050 | 44100 | 44000 | 48 |
| 656 | 20241112 | 093300 | 554457400 | 44050 | 44000 | 44050 | 44000 | 110 |
| 657 | 20241112 | 093200 | 549617050 | 44000 | 44050 | 44050 | 44000 | 201 |
| 658 | 20241112 | 093100 | 540773000 | 44050 | 44100 | 44100 | 44050 | 1567 |
| 659 | 20241112 | 093000 | 471745950 | 44050 | 44100 | 44100 | 44050 | 57 |
| 660 | 20241112 | 092900 | 469233800 | 44150 | 44100 | 44150 | 44100 | 201 |
| 661 | 20241112 | 092800 | 460364050 | 44150 | 44150 | 44150 | 44150 | 1 |
| 662 | 20241112 | 092700 | 460319900 | 44100 | 44100 | 44100 | 44100 | 1134 |
| 663 | 20241112 | 092600 | 410310500 | 44100 | 44150 | 44150 | 44100 | 88 |
| 664 | 20241112 | 092500 | 406429300 | 44150 | 44100 | 44150 | 44100 | 31 |
| 665 | 20241112 | 092400 | 405061650 | 44150 | 44150 | 44150 | 44150 | 37 |
| 666 | 20241112 | 092300 | 403428100 | 44200 | 44200 | 44200 | 44150 | 68 |
| 667 | 20241112 | 092200 | 400425050 | 44200 | 44200 | 44250 | 44200 | 275 |
| 668 | 20241112 | 092100 | 388269300 | 44250 | 44250 | 44250 | 44250 | 417 |
| 669 | 20241112 | 092000 | 369817050 | 44250 | 44200 | 44250 | 44150 | 487 |
| 670 | 20241112 | 091900 | 348304150 | 44200 | 44250 | 44250 | 44200 | 97 |
| 671 | 20241112 | 091800 | 344016200 | 44200 | 44200 | 44200 | 44150 | 139 |
| 672 | 20241112 | 091700 | 337874900 | 44250 | 44400 | 44400 | 44100 | 591 |
| 673 | 20241112 | 091600 | 311762350 | 44400 | 44350 | 44400 | 44350 | 197 |
| 674 | 20241112 | 091500 | 303018650 | 44350 | 44150 | 44350 | 44100 | 935 |
| 675 | 20241112 | 091400 | 261670400 | 44150 | 44200 | 44200 | 44100 | 293 |
| 676 | 20241112 | 091300 | 248743400 | 44200 | 44350 | 44350 | 44200 | 321 |
| 677 | 20241112 | 091200 | 234549100 | 44300 | 44300 | 44300 | 44250 | 99 |
| 678 | 20241112 | 091100 | 230166250 | 44300 | 44450 | 44450 | 44250 | 325 |
| 679 | 20241112 | 091000 | 215743650 | 44350 | 44400 | 44400 | 44300 | 122 |
| 680 | 20241112 | 090900 | 210335100 | 44400 | 44500 | 44550 | 44300 | 664 |
| 681 | 20241112 | 090800 | 180878450 | 44550 | 44600 | 44900 | 44550 | 303 |
| 682 | 20241112 | 090700 | 167327750 | 44650 | 44900 | 44900 | 44650 | 354 |
| 683 | 20241112 | 090600 | 151479350 | 44900 | 44900 | 44900 | 44750 | 420 |
| 684 | 20241112 | 090500 | 132637900 | 45200 | 44750 | 45200 | 44750 | 115 |
| 685 | 20241112 | 090400 | 127476900 | 44750 | 45150 | 45150 | 44750 | 1586 |
| 686 | 20241112 | 090300 | 56100950 | 45150 | 45100 | 45300 | 45100 | 409 |
| 687 | 20241112 | 090200 | 37638150 | 45100 | 45100 | 45400 | 45050 | 116 |
| 688 | 20241112 | 090100 | 32394850 | 45350 | 45100 | 45400 | 45100 | 225 |
| 689 | 20241112 | 090000 | 22207850 | 45100 | 45350 | 45400 | 45100 | 445 |