36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 200700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 3 | 20241118 | 200600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20241118 | 200500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20241118 | 200400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20241118 | 200300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20241118 | 200200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20241118 | 200100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20241118 | 200000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20241118 | 195900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20241118 | 195800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20241118 | 195700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20241118 | 195600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20241118 | 195500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20241118 | 195400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20241118 | 195300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20241118 | 195200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20241118 | 195100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20241118 | 195000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20241118 | 194900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20241118 | 194800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20241118 | 194700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20241118 | 194600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20241118 | 194500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20241118 | 194400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20241118 | 194300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20241118 | 194200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20241118 | 194100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20241118 | 194000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20241118 | 193900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20241118 | 193800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20241118 | 193700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 33 | 20241118 | 193600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20241118 | 193500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20241118 | 193400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20241118 | 193300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20241118 | 193200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20241118 | 193100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20241118 | 193000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20241118 | 192900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20241118 | 192800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20241118 | 192700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20241118 | 192600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20241118 | 192500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20241118 | 192400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20241118 | 192300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20241118 | 192200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20241118 | 192100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20241118 | 192000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20241118 | 191900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20241118 | 191800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20241118 | 191700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20241118 | 191600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20241118 | 191500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20241118 | 191400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20241118 | 191300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20241118 | 191200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20241118 | 191100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20241118 | 191000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20241118 | 190900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20241118 | 190800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20241118 | 190700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 63 | 20241118 | 190600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20241118 | 190500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20241118 | 190400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20241118 | 190300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20241118 | 190200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20241118 | 190100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20241118 | 190000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20241118 | 185900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20241118 | 185800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20241118 | 185700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20241118 | 185600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20241118 | 185500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20241118 | 185400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20241118 | 185300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20241118 | 185200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20241118 | 185100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20241118 | 185000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20241118 | 184900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20241118 | 184800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20241118 | 184700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20241118 | 184600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20241118 | 184500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20241118 | 184400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20241118 | 184300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20241118 | 184200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20241118 | 184100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20241118 | 184000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20241118 | 183900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20241118 | 183800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20241118 | 183700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 93 | 20241118 | 183600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20241118 | 183500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20241118 | 183400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20241118 | 183300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20241118 | 183200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20241118 | 183100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20241118 | 183000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20241118 | 182900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20241118 | 182800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20241118 | 182700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20241118 | 182600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20241118 | 182500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20241118 | 182400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20241118 | 182300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20241118 | 182200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20241118 | 182100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20241118 | 182000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20241118 | 181900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20241118 | 181800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20241118 | 181700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20241118 | 181600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20241118 | 181500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20241118 | 181400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20241118 | 181300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20241118 | 181200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20241118 | 181100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20241118 | 181000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20241118 | 180900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20241118 | 180800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20241118 | 180700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 123 | 20241118 | 180600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20241118 | 180500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20241118 | 180400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20241118 | 180300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20241118 | 180200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20241118 | 180100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20241118 | 180000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20241118 | 175900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20241118 | 175800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20241118 | 175700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20241118 | 175600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20241118 | 175500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20241118 | 175400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20241118 | 175300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20241118 | 175200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20241118 | 175100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20241118 | 175000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20241118 | 174900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20241118 | 174800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20241118 | 174700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20241118 | 174600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20241118 | 174500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20241118 | 174400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20241118 | 174300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20241118 | 174200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20241118 | 174100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20241118 | 174000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20241118 | 173900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20241118 | 173800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20241118 | 173700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 153 | 20241118 | 173600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20241118 | 173500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20241118 | 173400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20241118 | 173300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20241118 | 173200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20241118 | 173100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20241118 | 173000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20241118 | 172900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20241118 | 172800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20241118 | 172700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20241118 | 172600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20241118 | 172500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20241118 | 172400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20241118 | 172300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20241118 | 172200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20241118 | 172100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20241118 | 172000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20241118 | 171900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20241118 | 171800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20241118 | 171700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20241118 | 171600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20241118 | 171500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20241118 | 171400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20241118 | 171300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20241118 | 171200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20241118 | 171100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20241118 | 171000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20241118 | 170900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20241118 | 170800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20241118 | 170700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 183 | 20241118 | 170600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20241118 | 170500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20241118 | 170400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20241118 | 170300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20241118 | 170200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20241118 | 170100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20241118 | 170000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20241118 | 165900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20241118 | 165800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20241118 | 165700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20241118 | 165600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20241118 | 165500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20241118 | 165400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20241118 | 165300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20241118 | 165200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20241118 | 165100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20241118 | 165000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20241118 | 164900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20241118 | 164800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20241118 | 164700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20241118 | 164600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20241118 | 164500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20241118 | 164400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20241118 | 164300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20241118 | 164200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20241118 | 164100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20241118 | 164000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20241118 | 163900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20241118 | 163800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20241118 | 163700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 213 | 20241118 | 163600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20241118 | 163500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20241118 | 163400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20241118 | 163300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20241118 | 163200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20241118 | 163100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20241118 | 163000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20241118 | 162900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20241118 | 162800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20241118 | 162700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20241118 | 162600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20241118 | 162500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20241118 | 162400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20241118 | 162300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20241118 | 162200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20241118 | 162100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20241118 | 162000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20241118 | 161900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20241118 | 161800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20241118 | 161700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20241118 | 161600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20241118 | 161500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20241118 | 161400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20241118 | 161300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20241118 | 161200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20241118 | 161100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20241118 | 161000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20241118 | 160900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20241118 | 160800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20241118 | 160700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 243 | 20241118 | 160600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20241118 | 160500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20241118 | 160400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20241118 | 160300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20241118 | 160200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20241118 | 160100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20241118 | 160000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20241118 | 155900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20241118 | 155800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20241118 | 155700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20241118 | 155600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20241118 | 155500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20241118 | 155400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20241118 | 155300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20241118 | 155200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20241118 | 155100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20241118 | 155000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20241118 | 154900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20241118 | 154800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20241118 | 154700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20241118 | 154600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20241118 | 154500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20241118 | 154400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20241118 | 154300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20241118 | 154200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20241118 | 154100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20241118 | 154000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20241118 | 153900 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20241118 | 153800 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20241118 | 153700 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 273 | 20241118 | 153600 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20241118 | 153500 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20241118 | 153400 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20241118 | 153300 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20241118 | 153200 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20241118 | 153100 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20241118 | 153000 | 6474452500 | 26900 | 26900 | 26900 | 26900 | 3505 |
| 280 | 20241118 | 152900 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20241118 | 152800 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20241118 | 152700 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20241118 | 152600 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20241118 | 152500 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20241118 | 152400 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20241118 | 152300 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20241118 | 152200 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20241118 | 152100 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20241118 | 152000 | 6380168000 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20241118 | 151900 | 6380168000 | 26900 | 27050 | 27050 | 26850 | 744 |
| 291 | 20241118 | 151800 | 6360154750 | 26950 | 27050 | 27050 | 26950 | 20 |
| 292 | 20241118 | 151700 | 6359613900 | 27050 | 27050 | 27100 | 26850 | 1321 |
| 293 | 20241118 | 151600 | 6324074300 | 27050 | 27050 | 27100 | 27050 | 119 |
| 294 | 20241118 | 151500 | 6320854500 | 27050 | 27000 | 27050 | 27000 | 204 |
| 295 | 20241118 | 151400 | 6315340500 | 27000 | 26950 | 27000 | 26950 | 87 |
| 296 | 20241118 | 151300 | 6312994000 | 26950 | 26900 | 26950 | 26900 | 237 |
| 297 | 20241118 | 151200 | 6306607300 | 26950 | 26850 | 26950 | 26850 | 623 |
| 298 | 20241118 | 151100 | 6289853500 | 26900 | 26950 | 26950 | 26900 | 197 |
| 299 | 20241118 | 151000 | 6284553000 | 26950 | 26950 | 26950 | 26950 | 117 |
| 300 | 20241118 | 150900 | 6281399850 | 26950 | 27100 | 27100 | 26950 | 137 |
| 301 | 20241118 | 150800 | 6277696200 | 27100 | 27050 | 27100 | 27000 | 152 |
| 302 | 20241118 | 150700 | 6273584950 | 27000 | 27050 | 27050 | 27000 | 78 |
| 303 | 20241118 | 150600 | 6271475350 | 27000 | 26900 | 27000 | 26900 | 2495 |
| 304 | 20241118 | 150500 | 6204136050 | 26850 | 26900 | 26900 | 26850 | 1043 |
| 305 | 20241118 | 150400 | 6176079800 | 26900 | 26850 | 26950 | 26800 | 1455 |
| 306 | 20241118 | 150300 | 6136913100 | 26850 | 26900 | 26900 | 26850 | 259 |
| 307 | 20241118 | 150200 | 6129958850 | 26900 | 26900 | 26950 | 26800 | 578 |
| 308 | 20241118 | 150100 | 6114401250 | 26850 | 26850 | 26900 | 26850 | 66 |
| 309 | 20241118 | 150000 | 6112628300 | 26850 | 26750 | 26850 | 26700 | 261 |
| 310 | 20241118 | 145900 | 6105651000 | 26800 | 26900 | 26900 | 26800 | 183 |
| 311 | 20241118 | 145800 | 6100738900 | 26900 | 26850 | 26900 | 26850 | 84 |
| 312 | 20241118 | 145700 | 6098480600 | 26850 | 26900 | 26900 | 26850 | 207 |
| 313 | 20241118 | 145600 | 6092920450 | 26850 | 26900 | 26900 | 26850 | 55 |
| 314 | 20241118 | 145500 | 6091441150 | 26900 | 26900 | 26900 | 26850 | 135 |
| 315 | 20241118 | 145400 | 6087813700 | 26850 | 26750 | 26850 | 26750 | 277 |
| 316 | 20241118 | 145300 | 6080401750 | 26800 | 26750 | 26800 | 26750 | 126 |
| 317 | 20241118 | 145200 | 6077026850 | 26750 | 26750 | 26800 | 26750 | 67 |
| 318 | 20241118 | 145100 | 6075232500 | 26750 | 26800 | 26850 | 26750 | 747 |
| 319 | 20241118 | 145000 | 6055226500 | 26800 | 26850 | 26850 | 26800 | 97 |
| 320 | 20241118 | 144900 | 6052624550 | 26850 | 27000 | 27000 | 26800 | 912 |
| 321 | 20241118 | 144800 | 6028099850 | 27000 | 27000 | 27000 | 26950 | 140 |
| 322 | 20241118 | 144700 | 6024324150 | 27000 | 27050 | 27050 | 27000 | 413 |
| 323 | 20241118 | 144600 | 6013169250 | 27000 | 27000 | 27050 | 26950 | 190 |
| 324 | 20241118 | 144500 | 6008036350 | 26950 | 26950 | 27000 | 26950 | 262 |
| 325 | 20241118 | 144400 | 6000973250 | 27050 | 26950 | 27050 | 26950 | 637 |
| 326 | 20241118 | 144300 | 5983786500 | 27000 | 27000 | 27000 | 26950 | 70 |
| 327 | 20241118 | 144200 | 5981896600 | 27000 | 26950 | 27000 | 26850 | 156 |
| 328 | 20241118 | 144100 | 5977691350 | 26950 | 26950 | 27000 | 26950 | 266 |
| 329 | 20241118 | 144000 | 5970516150 | 27000 | 26950 | 27000 | 26950 | 92 |
| 330 | 20241118 | 143900 | 5968032200 | 27000 | 26950 | 27050 | 26950 | 410 |
| 331 | 20241118 | 143800 | 5956966100 | 27000 | 27000 | 27000 | 26900 | 746 |
| 332 | 20241118 | 143700 | 5936833100 | 27000 | 27000 | 27000 | 26950 | 217 |
| 333 | 20241118 | 143600 | 5930981600 | 27000 | 26950 | 27000 | 26950 | 170 |
| 334 | 20241118 | 143500 | 5926392750 | 27000 | 27000 | 27000 | 26950 | 175 |
| 335 | 20241118 | 143400 | 5921671550 | 26950 | 26950 | 27000 | 26950 | 155 |
| 336 | 20241118 | 143300 | 5917491300 | 27000 | 26950 | 27000 | 26950 | 306 |
| 337 | 20241118 | 143200 | 5909238450 | 26950 | 26900 | 27000 | 26900 | 515 |
| 338 | 20241118 | 143100 | 5895372300 | 26900 | 26750 | 26900 | 26750 | 283 |
| 339 | 20241118 | 143000 | 5887779100 | 26800 | 26700 | 26800 | 26700 | 119 |
| 340 | 20241118 | 142900 | 5884596900 | 26700 | 26700 | 26750 | 26700 | 163 |
| 341 | 20241118 | 142800 | 5880240800 | 26750 | 26750 | 26800 | 26700 | 100 |
| 342 | 20241118 | 142700 | 5877566100 | 26700 | 26700 | 26750 | 26700 | 119 |
| 343 | 20241118 | 142600 | 5874388500 | 26750 | 26650 | 26750 | 26650 | 141 |
| 344 | 20241118 | 142500 | 5870626700 | 26650 | 26650 | 26650 | 26600 | 424 |
| 345 | 20241118 | 142400 | 5859339700 | 26650 | 26700 | 26700 | 26600 | 406 |
| 346 | 20241118 | 142300 | 5848519150 | 26650 | 26700 | 26700 | 26650 | 186 |
| 347 | 20241118 | 142200 | 5843559550 | 26700 | 26750 | 26750 | 26700 | 142 |
| 348 | 20241118 | 142100 | 5839767150 | 26700 | 26750 | 26800 | 26700 | 514 |
| 349 | 20241118 | 142000 | 5826020200 | 26700 | 26750 | 26800 | 26700 | 141 |
| 350 | 20241118 | 141900 | 5822247600 | 26750 | 26800 | 26800 | 26750 | 87 |
| 351 | 20241118 | 141800 | 5819918850 | 26800 | 26750 | 26800 | 26750 | 186 |
| 352 | 20241118 | 141700 | 5814938350 | 26750 | 26750 | 26750 | 26700 | 127 |
| 353 | 20241118 | 141600 | 5811544250 | 26750 | 26750 | 26800 | 26700 | 300 |
| 354 | 20241118 | 141500 | 5803521550 | 26750 | 26800 | 26850 | 26750 | 758 |
| 355 | 20241118 | 141400 | 5783206350 | 26800 | 26900 | 26900 | 26800 | 115 |
| 356 | 20241118 | 141300 | 5780119750 | 26850 | 26900 | 26900 | 26800 | 259 |
| 357 | 20241118 | 141200 | 5773170300 | 26900 | 26900 | 26950 | 26800 | 427 |
| 358 | 20241118 | 141100 | 5761705200 | 26950 | 26900 | 26950 | 26850 | 476 |
| 359 | 20241118 | 141000 | 5748883600 | 26950 | 26950 | 26950 | 26850 | 291 |
| 360 | 20241118 | 140900 | 5741055550 | 26950 | 26850 | 26950 | 26850 | 619 |
| 361 | 20241118 | 140800 | 5724414000 | 26850 | 26850 | 26900 | 26850 | 154 |
| 362 | 20241118 | 140700 | 5720276900 | 26850 | 26850 | 26900 | 26850 | 240 |
| 363 | 20241118 | 140600 | 5713824450 | 26850 | 26800 | 26850 | 26750 | 919 |
| 364 | 20241118 | 140500 | 5689187800 | 26750 | 26800 | 26800 | 26700 | 267 |
| 365 | 20241118 | 140400 | 5682041800 | 26800 | 26750 | 26800 | 26750 | 87 |
| 366 | 20241118 | 140300 | 5679713550 | 26750 | 26800 | 26800 | 26750 | 247 |
| 367 | 20241118 | 140200 | 5673105500 | 26800 | 26800 | 26800 | 26700 | 79 |
| 368 | 20241118 | 140100 | 5670991300 | 26800 | 26750 | 26800 | 26750 | 112 |
| 369 | 20241118 | 140000 | 5667993550 | 26700 | 26650 | 26800 | 26650 | 586 |
| 370 | 20241118 | 135900 | 5652351050 | 26700 | 26700 | 26700 | 26650 | 192 |
| 371 | 20241118 | 135800 | 5647230850 | 26700 | 26650 | 26700 | 26650 | 138 |
| 372 | 20241118 | 135700 | 5643550400 | 26650 | 26800 | 26800 | 26650 | 103 |
| 373 | 20241118 | 135600 | 5640798200 | 26700 | 26700 | 26700 | 26600 | 130 |
| 374 | 20241118 | 135500 | 5637332750 | 26700 | 26650 | 26800 | 26650 | 247 |
| 375 | 20241118 | 135400 | 5630736300 | 26650 | 26600 | 26700 | 26600 | 144 |
| 376 | 20241118 | 135300 | 5626901800 | 26600 | 26700 | 26700 | 26600 | 101 |
| 377 | 20241118 | 135200 | 5624213400 | 26600 | 26800 | 26800 | 26600 | 315 |
| 378 | 20241118 | 135100 | 5615803100 | 26700 | 26700 | 26700 | 26700 | 89 |
| 379 | 20241118 | 135000 | 5613426800 | 26800 | 26800 | 26800 | 26750 | 57 |
| 380 | 20241118 | 134900 | 5611900850 | 26750 | 26600 | 26750 | 26600 | 1418 |
| 381 | 20241118 | 134800 | 5574007250 | 26650 | 26650 | 26700 | 26600 | 184 |
| 382 | 20241118 | 134700 | 5569109600 | 26650 | 26700 | 26700 | 26600 | 210 |
| 383 | 20241118 | 134600 | 5563510850 | 26700 | 26650 | 26700 | 26600 | 143 |
| 384 | 20241118 | 134500 | 5559700750 | 26650 | 26650 | 26650 | 26600 | 113 |
| 385 | 20241118 | 134400 | 5556693100 | 26600 | 26600 | 26650 | 26600 | 174 |
| 386 | 20241118 | 134300 | 5552063900 | 26650 | 26600 | 26650 | 26600 | 94 |
| 387 | 20241118 | 134200 | 5549562500 | 26650 | 26650 | 26650 | 26650 | 67 |
| 388 | 20241118 | 134100 | 5547776950 | 26650 | 26650 | 26700 | 26650 | 79 |
| 389 | 20241118 | 134000 | 5545671400 | 26650 | 26750 | 26750 | 26600 | 111 |
| 390 | 20241118 | 133900 | 5542717000 | 26800 | 26550 | 26800 | 26550 | 235 |
| 391 | 20241118 | 133800 | 5536464950 | 26600 | 26550 | 26600 | 26500 | 398 |
| 392 | 20241118 | 133700 | 5525898950 | 26550 | 26550 | 26550 | 26500 | 246 |
| 393 | 20241118 | 133600 | 5519369200 | 26550 | 26550 | 26600 | 26500 | 634 |
| 394 | 20241118 | 133500 | 5502542950 | 26550 | 26600 | 26600 | 26550 | 164 |
| 395 | 20241118 | 133400 | 5498187800 | 26550 | 26550 | 26600 | 26550 | 137 |
| 396 | 20241118 | 133300 | 5494549650 | 26550 | 26600 | 26600 | 26550 | 80 |
| 397 | 20241118 | 133200 | 5492423850 | 26600 | 26600 | 26600 | 26550 | 104 |
| 398 | 20241118 | 133100 | 5489661150 | 26550 | 26600 | 26600 | 26500 | 193 |
| 399 | 20241118 | 133000 | 5484536850 | 26500 | 26500 | 26600 | 26500 | 114 |
| 400 | 20241118 | 132900 | 5481515650 | 26500 | 26550 | 26600 | 26450 | 443 |
| 401 | 20241118 | 132800 | 5469768300 | 26550 | 26550 | 26600 | 26550 | 99 |
| 402 | 20241118 | 132700 | 5467138750 | 26550 | 26550 | 26600 | 26500 | 356 |
| 403 | 20241118 | 132600 | 5457690950 | 26500 | 26500 | 26550 | 26500 | 45 |
| 404 | 20241118 | 132500 | 5456498050 | 26450 | 26500 | 26550 | 26450 | 135 |
| 405 | 20241118 | 132400 | 5452923100 | 26550 | 26500 | 26550 | 26450 | 145 |
| 406 | 20241118 | 132300 | 5449081400 | 26500 | 26500 | 26550 | 26500 | 90 |
| 407 | 20241118 | 132200 | 5446695000 | 26550 | 26550 | 26600 | 26550 | 569 |
| 408 | 20241118 | 132100 | 5431587450 | 26600 | 26450 | 26600 | 26450 | 575 |
| 409 | 20241118 | 132000 | 5416349000 | 26450 | 26450 | 26500 | 26450 | 263 |
| 410 | 20241118 | 131900 | 5409388250 | 26500 | 26450 | 26500 | 26400 | 236 |
| 411 | 20241118 | 131800 | 5403147500 | 26500 | 26500 | 26500 | 26450 | 98 |
| 412 | 20241118 | 131700 | 5400552550 | 26450 | 26500 | 26500 | 26450 | 172 |
| 413 | 20241118 | 131600 | 5396000100 | 26500 | 26500 | 26500 | 26500 | 168 |
| 414 | 20241118 | 131500 | 5391548100 | 26600 | 26600 | 26650 | 26550 | 303 |
| 415 | 20241118 | 131400 | 5383499500 | 26650 | 26650 | 26650 | 26600 | 100 |
| 416 | 20241118 | 131300 | 5380836500 | 26650 | 26750 | 26750 | 26650 | 142 |
| 417 | 20241118 | 131200 | 5377050500 | 26650 | 26750 | 26750 | 26650 | 77 |
| 418 | 20241118 | 131100 | 5374995500 | 26700 | 26750 | 26750 | 26650 | 275 |
| 419 | 20241118 | 131000 | 5367652850 | 26600 | 26700 | 26750 | 26600 | 250 |
| 420 | 20241118 | 130900 | 5360983650 | 26600 | 26600 | 26700 | 26550 | 126 |
| 421 | 20241118 | 130800 | 5357634850 | 26550 | 26550 | 26650 | 26550 | 91 |
| 422 | 20241118 | 130700 | 5355217400 | 26500 | 26550 | 26550 | 26500 | 101 |
| 423 | 20241118 | 130600 | 5352537550 | 26600 | 26600 | 26600 | 26550 | 494 |
| 424 | 20241118 | 130500 | 5339417850 | 26550 | 26600 | 26600 | 26550 | 80 |
| 425 | 20241118 | 130400 | 5337291500 | 26600 | 26700 | 26700 | 26550 | 128 |
| 426 | 20241118 | 130300 | 5333883450 | 26550 | 26600 | 26700 | 26550 | 92 |
| 427 | 20241118 | 130200 | 5331438350 | 26600 | 26600 | 26600 | 26500 | 496 |
| 428 | 20241118 | 130100 | 5318282300 | 26550 | 26500 | 26550 | 26400 | 1225 |
| 429 | 20241118 | 130000 | 5285821800 | 26500 | 26450 | 26500 | 26350 | 1270 |
| 430 | 20241118 | 125900 | 5252198600 | 26500 | 26450 | 26500 | 26350 | 98 |
| 431 | 20241118 | 125800 | 5249615150 | 26400 | 26350 | 26400 | 26350 | 97 |
| 432 | 20241118 | 125700 | 5247054950 | 26350 | 26400 | 26500 | 26350 | 477 |
| 433 | 20241118 | 125600 | 5234452450 | 26400 | 26500 | 26500 | 26400 | 276 |
| 434 | 20241118 | 125500 | 5227164200 | 26450 | 26500 | 26500 | 26450 | 153 |
| 435 | 20241118 | 125400 | 5223117050 | 26450 | 26500 | 26500 | 26450 | 178 |
| 436 | 20241118 | 125300 | 5218408250 | 26450 | 26450 | 26500 | 26450 | 195 |
| 437 | 20241118 | 125200 | 5213249250 | 26450 | 26500 | 26500 | 26450 | 57 |
| 438 | 20241118 | 125100 | 5211741550 | 26450 | 26500 | 26550 | 26450 | 221 |
| 439 | 20241118 | 125000 | 5205885350 | 26500 | 26500 | 26500 | 26500 | 33 |
| 440 | 20241118 | 124900 | 5205010850 | 26550 | 26500 | 26600 | 26500 | 147 |
| 441 | 20241118 | 124800 | 5201109300 | 26500 | 26600 | 26600 | 26500 | 119 |
| 442 | 20241118 | 124700 | 5197951000 | 26600 | 26550 | 26600 | 26500 | 114 |
| 443 | 20241118 | 124600 | 5194925850 | 26550 | 26500 | 26550 | 26500 | 55 |
| 444 | 20241118 | 124500 | 5193467550 | 26600 | 26550 | 26650 | 26500 | 161 |
| 445 | 20241118 | 124400 | 5189194450 | 26550 | 26550 | 26550 | 26500 | 72 |
| 446 | 20241118 | 124300 | 5187284550 | 26500 | 26550 | 26550 | 26500 | 152 |
| 447 | 20241118 | 124200 | 5183252100 | 26550 | 26550 | 26600 | 26550 | 62 |
| 448 | 20241118 | 124100 | 5181605950 | 26550 | 26550 | 26550 | 26550 | 211 |
| 449 | 20241118 | 124000 | 5176003900 | 26550 | 26500 | 26550 | 26500 | 184 |
| 450 | 20241118 | 123900 | 5171127700 | 26500 | 26500 | 26550 | 26500 | 111 |
| 451 | 20241118 | 123800 | 5168184900 | 26550 | 26500 | 26550 | 26500 | 86 |
| 452 | 20241118 | 123700 | 5165905700 | 26500 | 26550 | 26550 | 26500 | 109 |
| 453 | 20241118 | 123600 | 5163017150 | 26500 | 26550 | 26550 | 26500 | 143 |
| 454 | 20241118 | 123500 | 5159223100 | 26550 | 26550 | 26600 | 26550 | 160 |
| 455 | 20241118 | 123400 | 5154975000 | 26550 | 26500 | 26600 | 26500 | 512 |
| 456 | 20241118 | 123300 | 5141401400 | 26500 | 26550 | 26600 | 26500 | 90 |
| 457 | 20241118 | 123200 | 5139012050 | 26500 | 26500 | 26550 | 26500 | 141 |
| 458 | 20241118 | 123100 | 5135274900 | 26500 | 26500 | 26500 | 26500 | 43 |
| 459 | 20241118 | 123000 | 5134135400 | 26550 | 26600 | 26600 | 26550 | 100 |
| 460 | 20241118 | 122900 | 5131479550 | 26550 | 26550 | 26600 | 26500 | 163 |
| 461 | 20241118 | 122800 | 5127152950 | 26550 | 26550 | 26550 | 26550 | 550 |
| 462 | 20241118 | 122700 | 5112550450 | 26600 | 26500 | 26600 | 26500 | 172 |
| 463 | 20241118 | 122600 | 5107984100 | 26550 | 26500 | 26550 | 26500 | 464 |
| 464 | 20241118 | 122500 | 5095680000 | 26550 | 26600 | 26600 | 26550 | 450 |
| 465 | 20241118 | 122400 | 5083731050 | 26600 | 26600 | 26600 | 26600 | 422 |
| 466 | 20241118 | 122300 | 5072505850 | 26650 | 26700 | 26700 | 26650 | 41 |
| 467 | 20241118 | 122200 | 5071412950 | 26650 | 26650 | 26650 | 26650 | 42 |
| 468 | 20241118 | 122100 | 5070293650 | 26650 | 26600 | 26700 | 26600 | 196 |
| 469 | 20241118 | 122000 | 5065074150 | 26600 | 26750 | 26850 | 26600 | 543 |
| 470 | 20241118 | 121900 | 5050554150 | 26700 | 26700 | 26750 | 26700 | 251 |
| 471 | 20241118 | 121800 | 5043852250 | 26700 | 26650 | 26750 | 26650 | 276 |
| 472 | 20241118 | 121700 | 5036485850 | 26650 | 26650 | 26650 | 26600 | 50 |
| 473 | 20241118 | 121600 | 5035154900 | 26600 | 26650 | 26700 | 26600 | 237 |
| 474 | 20241118 | 121500 | 5028850500 | 26550 | 26550 | 26550 | 26550 | 33 |
| 475 | 20241118 | 121400 | 5027974350 | 26500 | 26500 | 26700 | 26500 | 90 |
| 476 | 20241118 | 121300 | 5025589150 | 26500 | 26550 | 26550 | 26500 | 112 |
| 477 | 20241118 | 121200 | 5022620350 | 26550 | 26500 | 26550 | 26500 | 300 |
| 478 | 20241118 | 121100 | 5014659400 | 26500 | 26450 | 26550 | 26450 | 229 |
| 479 | 20241118 | 121000 | 5008591950 | 26500 | 26450 | 26550 | 26450 | 599 |
| 480 | 20241118 | 120900 | 4992735400 | 26450 | 26500 | 26500 | 26450 | 4287 |
| 481 | 20241118 | 120800 | 4879135900 | 26500 | 26500 | 26550 | 26500 | 523 |
| 482 | 20241118 | 120700 | 4865276050 | 26600 | 26650 | 26650 | 26600 | 447 |
| 483 | 20241118 | 120600 | 4853367850 | 26650 | 26700 | 26700 | 26650 | 31 |
| 484 | 20241118 | 120500 | 4852541650 | 26600 | 26600 | 26600 | 26550 | 665 |
| 485 | 20241118 | 120400 | 4834874350 | 26550 | 26600 | 26600 | 26550 | 511 |
| 486 | 20241118 | 120300 | 4821305500 | 26550 | 26600 | 26600 | 26550 | 113 |
| 487 | 20241118 | 120200 | 4818301500 | 26600 | 26600 | 26600 | 26600 | 46 |
| 488 | 20241118 | 120100 | 4817077900 | 26700 | 26550 | 26700 | 26550 | 592 |
| 489 | 20241118 | 120000 | 4801335300 | 26550 | 26550 | 26650 | 26550 | 170 |
| 490 | 20241118 | 115900 | 4796820800 | 26550 | 26600 | 26650 | 26550 | 187 |
| 491 | 20241118 | 115800 | 4791852900 | 26650 | 26600 | 26650 | 26550 | 289 |
| 492 | 20241118 | 115700 | 4784169850 | 26600 | 26700 | 26700 | 26600 | 96 |
| 493 | 20241118 | 115600 | 4781614100 | 26700 | 26650 | 26700 | 26600 | 607 |
| 494 | 20241118 | 115500 | 4765466600 | 26600 | 26650 | 26700 | 26600 | 401 |
| 495 | 20241118 | 115400 | 4754770650 | 26700 | 26750 | 26750 | 26650 | 148 |
| 496 | 20241118 | 115300 | 4750819850 | 26750 | 26750 | 26750 | 26700 | 193 |
| 497 | 20241118 | 115200 | 4745658800 | 26700 | 26700 | 26750 | 26650 | 444 |
| 498 | 20241118 | 115100 | 4733808100 | 26750 | 26750 | 26750 | 26650 | 876 |
| 499 | 20241118 | 115000 | 4710446150 | 26750 | 26650 | 26750 | 26600 | 551 |
| 500 | 20241118 | 114900 | 4695768250 | 26600 | 26750 | 26750 | 26600 | 360 |
| 501 | 20241118 | 114800 | 4686188600 | 26750 | 26650 | 26750 | 26550 | 566 |
| 502 | 20241118 | 114700 | 4671127550 | 26750 | 26750 | 26850 | 26650 | 596 |
| 503 | 20241118 | 114600 | 4655191950 | 26800 | 26750 | 26800 | 26650 | 709 |
| 504 | 20241118 | 114500 | 4636244150 | 26750 | 26850 | 26850 | 26750 | 86 |
| 505 | 20241118 | 114400 | 4633943150 | 26700 | 26800 | 26850 | 26700 | 121 |
| 506 | 20241118 | 114300 | 4630704750 | 26700 | 26800 | 26800 | 26700 | 92 |
| 507 | 20241118 | 114200 | 4628244950 | 26850 | 26850 | 26850 | 26750 | 64 |
| 508 | 20241118 | 114100 | 4626530550 | 26700 | 26850 | 26850 | 26700 | 475 |
| 509 | 20241118 | 114000 | 4613786350 | 26900 | 26850 | 26900 | 26850 | 118 |
| 510 | 20241118 | 113900 | 4610617800 | 26950 | 26950 | 26950 | 26800 | 724 |
| 511 | 20241118 | 113800 | 4591181400 | 26950 | 27000 | 27000 | 26950 | 89 |
| 512 | 20241118 | 113700 | 4588782750 | 27000 | 27000 | 27000 | 27000 | 169 |
| 513 | 20241118 | 113600 | 4584219750 | 27000 | 27050 | 27050 | 27000 | 198 |
| 514 | 20241118 | 113500 | 4578871400 | 27050 | 27050 | 27050 | 27000 | 116 |
| 515 | 20241118 | 113400 | 4575737250 | 27050 | 27100 | 27150 | 27050 | 796 |
| 516 | 20241118 | 113300 | 4554179300 | 27100 | 27050 | 27100 | 27050 | 412 |
| 517 | 20241118 | 113200 | 4543020500 | 27050 | 27100 | 27100 | 27050 | 153 |
| 518 | 20241118 | 113100 | 4538880850 | 27050 | 27050 | 27100 | 27050 | 338 |
| 519 | 20241118 | 113000 | 4529727300 | 27050 | 27050 | 27100 | 27050 | 189 |
| 520 | 20241118 | 112900 | 4524612450 | 27050 | 27050 | 27050 | 27000 | 123 |
| 521 | 20241118 | 112800 | 4521286850 | 27000 | 27000 | 27100 | 27000 | 67 |
| 522 | 20241118 | 112700 | 4519476450 | 27000 | 27100 | 27250 | 27000 | 164 |
| 523 | 20241118 | 112600 | 4515031850 | 27300 | 27000 | 27300 | 26900 | 935 |
| 524 | 20241118 | 112500 | 4489589350 | 26900 | 26950 | 27000 | 26900 | 349 |
| 525 | 20241118 | 112400 | 4480180950 | 26950 | 26950 | 26950 | 26900 | 84 |
| 526 | 20241118 | 112300 | 4477918950 | 27000 | 27000 | 27000 | 27000 | 285 |
| 527 | 20241118 | 112200 | 4470223950 | 27050 | 26850 | 27050 | 26750 | 1131 |
| 528 | 20241118 | 112100 | 4439727400 | 26700 | 26700 | 26750 | 26650 | 202 |
| 529 | 20241118 | 112000 | 4434333650 | 26850 | 26650 | 26850 | 26650 | 893 |
| 530 | 20241118 | 111900 | 4410416050 | 26650 | 26750 | 26750 | 26650 | 84 |
| 531 | 20241118 | 111800 | 4408175850 | 26750 | 26800 | 26800 | 26750 | 545 |
| 532 | 20241118 | 111700 | 4393593800 | 26600 | 26800 | 26850 | 26600 | 1540 |
| 533 | 20241118 | 111600 | 4352435600 | 26800 | 26850 | 26850 | 26800 | 1983 |
| 534 | 20241118 | 111500 | 4299278350 | 26850 | 26900 | 26900 | 26850 | 1606 |
| 535 | 20241118 | 111400 | 4256122700 | 26900 | 26900 | 26950 | 26900 | 452 |
| 536 | 20241118 | 111300 | 4243962250 | 26900 | 26950 | 26950 | 26900 | 88 |
| 537 | 20241118 | 111200 | 4241594500 | 26900 | 26850 | 26950 | 26850 | 307 |
| 538 | 20241118 | 111100 | 4233336100 | 26900 | 26900 | 26900 | 26850 | 484 |
| 539 | 20241118 | 111000 | 4220317250 | 26900 | 26950 | 26950 | 26900 | 36 |
| 540 | 20241118 | 110900 | 4219348650 | 26900 | 27000 | 27000 | 26900 | 80 |
| 541 | 20241118 | 110800 | 4217194300 | 27000 | 26900 | 27000 | 26850 | 238 |
| 542 | 20241118 | 110700 | 4210787400 | 26900 | 26850 | 26900 | 26850 | 325 |
| 543 | 20241118 | 110600 | 4202059050 | 26900 | 26900 | 26900 | 26900 | 110 |
| 544 | 20241118 | 110500 | 4199100050 | 26950 | 26850 | 26950 | 26850 | 1014 |
| 545 | 20241118 | 110400 | 4171817650 | 26850 | 26850 | 26850 | 26850 | 209 |
| 546 | 20241118 | 110300 | 4166206000 | 26850 | 26900 | 26950 | 26850 | 298 |
| 547 | 20241118 | 110200 | 4158191700 | 26900 | 26900 | 26900 | 26900 | 178 |
| 548 | 20241118 | 110100 | 4153403500 | 26900 | 27000 | 27000 | 26900 | 666 |
| 549 | 20241118 | 110000 | 4135427750 | 27000 | 26900 | 27000 | 26900 | 297 |
| 550 | 20241118 | 105900 | 4127433150 | 26850 | 26900 | 26950 | 26850 | 591 |
| 551 | 20241118 | 105800 | 4111561700 | 26950 | 27000 | 27000 | 26850 | 187 |
| 552 | 20241118 | 105700 | 4106527650 | 27000 | 27000 | 27000 | 26900 | 913 |
| 553 | 20241118 | 105600 | 4081952600 | 26950 | 26950 | 27050 | 26950 | 483 |
| 554 | 20241118 | 105500 | 4068931600 | 26950 | 27100 | 27100 | 26950 | 1138 |
| 555 | 20241118 | 105400 | 4038175550 | 27100 | 27100 | 27150 | 27100 | 220 |
| 556 | 20241118 | 105300 | 4032213450 | 27050 | 27150 | 27150 | 27050 | 141 |
| 557 | 20241118 | 105200 | 4028395200 | 27150 | 27100 | 27400 | 27100 | 1137 |
| 558 | 20241118 | 105100 | 3997420650 | 27000 | 27000 | 27100 | 27000 | 90 |
| 559 | 20241118 | 105000 | 3994984650 | 27000 | 27050 | 27150 | 27000 | 299 |
| 560 | 20241118 | 104900 | 3986904800 | 27000 | 27050 | 27050 | 27000 | 487 |
| 561 | 20241118 | 104800 | 3973751750 | 27000 | 26950 | 27000 | 26950 | 369 |
| 562 | 20241118 | 104700 | 3963804350 | 27000 | 27000 | 27000 | 27000 | 856 |
| 563 | 20241118 | 104600 | 3940692350 | 27050 | 27100 | 27100 | 27050 | 92 |
| 564 | 20241118 | 104500 | 3938203550 | 27100 | 27100 | 27100 | 27100 | 55 |
| 565 | 20241118 | 104400 | 3936713050 | 27200 | 27200 | 27200 | 27200 | 160 |
| 566 | 20241118 | 104300 | 3932361050 | 27150 | 27100 | 27150 | 27000 | 420 |
| 567 | 20241118 | 104200 | 3920958400 | 27050 | 27050 | 27050 | 26950 | 600 |
| 568 | 20241118 | 104100 | 3904773250 | 27100 | 27150 | 27150 | 27100 | 19 |
| 569 | 20241118 | 104000 | 3904257500 | 27200 | 27200 | 27200 | 27200 | 189 |
| 570 | 20241118 | 103900 | 3899116700 | 27250 | 27050 | 27250 | 27050 | 494 |
| 571 | 20241118 | 103800 | 3885742650 | 27100 | 27000 | 27100 | 27000 | 401 |
| 572 | 20241118 | 103700 | 3874915550 | 26950 | 27050 | 27100 | 26950 | 208 |
| 573 | 20241118 | 103600 | 3869291750 | 27050 | 27050 | 27050 | 27050 | 23 |
| 574 | 20241118 | 103500 | 3868669600 | 27050 | 27100 | 27100 | 27050 | 234 |
| 575 | 20241118 | 103400 | 3862339700 | 27050 | 27150 | 27150 | 27050 | 383 |
| 576 | 20241118 | 103300 | 3851958650 | 27150 | 27150 | 27250 | 27150 | 676 |
| 577 | 20241118 | 103200 | 3833579500 | 27200 | 27350 | 27350 | 27200 | 220 |
| 578 | 20241118 | 103100 | 3827581000 | 27300 | 27050 | 27300 | 27000 | 449 |
| 579 | 20241118 | 103000 | 3815390500 | 27000 | 26950 | 27000 | 26850 | 1882 |
| 580 | 20241118 | 102900 | 3764742450 | 26950 | 27050 | 27050 | 26950 | 3534 |
| 581 | 20241118 | 102800 | 3669310850 | 27050 | 27200 | 27200 | 27050 | 685 |
| 582 | 20241118 | 102700 | 3650757200 | 27100 | 27200 | 27250 | 27100 | 2012 |
| 583 | 20241118 | 102600 | 3596178100 | 27250 | 27300 | 27350 | 27250 | 343 |
| 584 | 20241118 | 102500 | 3586825550 | 27300 | 27350 | 27400 | 27300 | 763 |
| 585 | 20241118 | 102400 | 3565992650 | 27300 | 27450 | 27500 | 27300 | 742 |
| 586 | 20241118 | 102300 | 3545664350 | 27500 | 27500 | 27550 | 27450 | 209 |
| 587 | 20241118 | 102200 | 3539922650 | 27500 | 27500 | 27500 | 27450 | 376 |
| 588 | 20241118 | 102100 | 3529588650 | 27450 | 27600 | 27600 | 27450 | 162 |
| 589 | 20241118 | 102000 | 3525131200 | 27600 | 27500 | 27600 | 27500 | 160 |
| 590 | 20241118 | 101900 | 3520720200 | 27650 | 27500 | 27650 | 27450 | 698 |
| 591 | 20241118 | 101800 | 3501474650 | 27450 | 27500 | 27600 | 27450 | 1249 |
| 592 | 20241118 | 101700 | 3467079700 | 27500 | 27500 | 27600 | 27450 | 558 |
| 593 | 20241118 | 101600 | 3451724800 | 27550 | 27350 | 27550 | 27350 | 1309 |
| 594 | 20241118 | 101500 | 3415859700 | 27350 | 27500 | 27550 | 27150 | 4293 |
| 595 | 20241118 | 101400 | 3298499500 | 27500 | 27550 | 27650 | 27500 | 927 |
| 596 | 20241118 | 101300 | 3272971500 | 27550 | 27650 | 27650 | 27550 | 273 |
| 597 | 20241118 | 101200 | 3265434000 | 27650 | 27600 | 27650 | 27500 | 797 |
| 598 | 20241118 | 101100 | 3243435100 | 27600 | 27600 | 27650 | 27300 | 4673 |
| 599 | 20241118 | 101000 | 3114942500 | 27600 | 27550 | 27650 | 27500 | 2190 |
| 600 | 20241118 | 100900 | 3054560150 | 27500 | 27900 | 27950 | 27450 | 3899 |
| 601 | 20241118 | 100800 | 2946354500 | 27900 | 27300 | 27900 | 27250 | 11383 |
| 602 | 20241118 | 100700 | 2631678750 | 27300 | 27000 | 27300 | 27000 | 1731 |
| 603 | 20241118 | 100600 | 2584697950 | 27050 | 27150 | 27200 | 27000 | 1712 |
| 604 | 20241118 | 100500 | 2538206150 | 27200 | 27150 | 27200 | 27100 | 2208 |
| 605 | 20241118 | 100400 | 2478274650 | 27100 | 27100 | 27150 | 26950 | 1087 |
| 606 | 20241118 | 100300 | 2448795650 | 27150 | 26750 | 27150 | 26750 | 4678 |
| 607 | 20241118 | 100200 | 2322206950 | 26750 | 26700 | 26750 | 26600 | 735 |
| 608 | 20241118 | 100100 | 2302614800 | 26700 | 26550 | 26750 | 26550 | 475 |
| 609 | 20241118 | 100000 | 2289937950 | 26550 | 26600 | 26650 | 26550 | 424 |
| 610 | 20241118 | 095900 | 2278657900 | 26650 | 26600 | 26700 | 26600 | 633 |
| 611 | 20241118 | 095800 | 2261806550 | 26600 | 26900 | 26900 | 26600 | 2764 |
| 612 | 20241118 | 095700 | 2187932100 | 27000 | 26900 | 27100 | 26850 | 4231 |
| 613 | 20241118 | 095600 | 2073768400 | 26850 | 26650 | 27100 | 26650 | 9575 |
| 614 | 20241118 | 095500 | 1816287850 | 26650 | 26400 | 26650 | 26350 | 3489 |
| 615 | 20241118 | 095400 | 1723709100 | 26400 | 26250 | 26450 | 26250 | 1607 |
| 616 | 20241118 | 095300 | 1681331050 | 26250 | 26200 | 26300 | 26200 | 621 |
| 617 | 20241118 | 095200 | 1665057600 | 26200 | 26100 | 26400 | 26100 | 3279 |
| 618 | 20241118 | 095100 | 1578945000 | 26200 | 25900 | 26250 | 25900 | 2029 |
| 619 | 20241118 | 095000 | 1526035250 | 25850 | 25850 | 25850 | 25800 | 427 |
| 620 | 20241118 | 094900 | 1514999450 | 25850 | 25700 | 25850 | 25700 | 1989 |
| 621 | 20241118 | 094800 | 1463708600 | 25700 | 25700 | 25700 | 25700 | 53 |
| 622 | 20241118 | 094700 | 1462346500 | 25650 | 25700 | 25700 | 25650 | 236 |
| 623 | 20241118 | 094600 | 1456289100 | 25850 | 25550 | 25850 | 25550 | 702 |
| 624 | 20241118 | 094500 | 1438307550 | 25500 | 25500 | 25550 | 25500 | 594 |
| 625 | 20241118 | 094400 | 1423160500 | 25450 | 25400 | 25450 | 25400 | 174 |
| 626 | 20241118 | 094300 | 1418732750 | 25400 | 25450 | 25450 | 25350 | 550 |
| 627 | 20241118 | 094200 | 1404755300 | 25450 | 25550 | 25600 | 25450 | 430 |
| 628 | 20241118 | 094100 | 1393784350 | 25500 | 25500 | 25600 | 25450 | 281 |
| 629 | 20241118 | 094000 | 1386619700 | 25500 | 25400 | 25500 | 25350 | 237 |
| 630 | 20241118 | 093900 | 1380581650 | 25400 | 25550 | 25550 | 25350 | 798 |
| 631 | 20241118 | 093800 | 1360297600 | 25550 | 25550 | 25600 | 25450 | 308 |
| 632 | 20241118 | 093700 | 1352434350 | 25500 | 25450 | 25550 | 25400 | 2861 |
| 633 | 20241118 | 093600 | 1279546450 | 25500 | 25550 | 25550 | 25450 | 992 |
| 634 | 20241118 | 093500 | 1254281850 | 25550 | 25550 | 25600 | 25500 | 1222 |
| 635 | 20241118 | 093400 | 1223099000 | 25550 | 25600 | 25650 | 25550 | 2283 |
| 636 | 20241118 | 093300 | 1164661550 | 25550 | 25550 | 25600 | 25550 | 139 |
| 637 | 20241118 | 093200 | 1161108350 | 25500 | 25450 | 25500 | 25450 | 157 |
| 638 | 20241118 | 093100 | 1157106750 | 25500 | 25450 | 25500 | 25450 | 1750 |
| 639 | 20241118 | 093000 | 1112489650 | 25450 | 25300 | 25500 | 25300 | 1317 |
| 640 | 20241118 | 092900 | 1079007350 | 25350 | 25400 | 25400 | 25300 | 5638 |
| 641 | 20241118 | 092800 | 935895200 | 25400 | 25450 | 25450 | 25400 | 4963 |
| 642 | 20241118 | 092700 | 809811800 | 25450 | 25550 | 25550 | 25450 | 336 |
| 643 | 20241118 | 092600 | 801244300 | 25550 | 25600 | 25600 | 25450 | 2432 |
| 644 | 20241118 | 092500 | 739273400 | 25550 | 25750 | 25800 | 25550 | 1054 |
| 645 | 20241118 | 092400 | 712239800 | 25800 | 25900 | 25900 | 25800 | 148 |
| 646 | 20241118 | 092300 | 708419400 | 25900 | 25750 | 25950 | 25750 | 119 |
| 647 | 20241118 | 092200 | 705333500 | 25800 | 25750 | 25800 | 25650 | 471 |
| 648 | 20241118 | 092100 | 693217000 | 25750 | 25750 | 25800 | 25700 | 501 |
| 649 | 20241118 | 092000 | 680317750 | 25750 | 25800 | 25850 | 25750 | 434 |
| 650 | 20241118 | 091900 | 669120500 | 25750 | 25900 | 25950 | 25700 | 3620 |
| 651 | 20241118 | 091800 | 575735900 | 25900 | 25800 | 25900 | 25750 | 354 |
| 652 | 20241118 | 091700 | 566576500 | 25700 | 25550 | 25700 | 25500 | 391 |
| 653 | 20241118 | 091600 | 556555700 | 25600 | 25450 | 25600 | 25450 | 1802 |
| 654 | 20241118 | 091500 | 510576000 | 25400 | 25400 | 25500 | 25350 | 2394 |
| 655 | 20241118 | 091400 | 449775850 | 25250 | 25300 | 25350 | 25250 | 516 |
| 656 | 20241118 | 091300 | 436741800 | 25300 | 25400 | 25400 | 25200 | 2084 |
| 657 | 20241118 | 091200 | 384027050 | 25400 | 25600 | 25600 | 25400 | 1411 |
| 658 | 20241118 | 091100 | 348081550 | 25600 | 25600 | 25650 | 25550 | 355 |
| 659 | 20241118 | 091000 | 338988200 | 25650 | 25450 | 25650 | 25450 | 4 |
| 660 | 20241118 | 090900 | 338886000 | 25500 | 25650 | 25700 | 25450 | 483 |
| 661 | 20241118 | 090800 | 326545650 | 25650 | 25600 | 25650 | 25600 | 256 |
| 662 | 20241118 | 090700 | 319980600 | 25600 | 25400 | 25600 | 25350 | 369 |
| 663 | 20241118 | 090600 | 310593650 | 25350 | 25550 | 25750 | 25350 | 3241 |
| 664 | 20241118 | 090500 | 228325950 | 25550 | 25350 | 25750 | 25350 | 768 |
| 665 | 20241118 | 090400 | 208764950 | 25350 | 25400 | 25400 | 25300 | 779 |
| 666 | 20241118 | 090300 | 189023750 | 25350 | 25350 | 25550 | 25300 | 1319 |
| 667 | 20241118 | 090200 | 155546550 | 25400 | 25650 | 25650 | 25400 | 1733 |
| 668 | 20241118 | 090100 | 111268300 | 25650 | 26000 | 26000 | 25450 | 1971 |
| 669 | 20241118 | 090000 | 60546900 | 26000 | 25950 | 26000 | 25950 | 2167 |