35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 195900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 3 | 20241125 | 195800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20241125 | 195700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20241125 | 195600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20241125 | 195500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20241125 | 195400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20241125 | 195300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20241125 | 195200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20241125 | 195100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20241125 | 195000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20241125 | 194900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20241125 | 194800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20241125 | 194700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20241125 | 194600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20241125 | 194500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20241125 | 194400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20241125 | 194300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20241125 | 194200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20241125 | 194100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20241125 | 194000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20241125 | 193900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20241125 | 193800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20241125 | 193700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20241125 | 193600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20241125 | 193500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20241125 | 193400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20241125 | 193300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20241125 | 193200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20241125 | 193100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20241125 | 193000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20241125 | 192900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 33 | 20241125 | 192800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20241125 | 192700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20241125 | 192600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20241125 | 192500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20241125 | 192400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20241125 | 192300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20241125 | 192200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20241125 | 192100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20241125 | 192000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20241125 | 191900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20241125 | 191800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20241125 | 191700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20241125 | 191600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20241125 | 191500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20241125 | 191400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20241125 | 191300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20241125 | 191200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20241125 | 191100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20241125 | 191000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20241125 | 190900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20241125 | 190800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20241125 | 190700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20241125 | 190600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20241125 | 190500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20241125 | 190400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20241125 | 190300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20241125 | 190200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20241125 | 190100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20241125 | 190000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20241125 | 185900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 63 | 20241125 | 185800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20241125 | 185700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20241125 | 185600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20241125 | 185500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20241125 | 185400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20241125 | 185300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20241125 | 185200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20241125 | 185100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20241125 | 185000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20241125 | 184900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20241125 | 184800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20241125 | 184700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20241125 | 184600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20241125 | 184500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20241125 | 184400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20241125 | 184300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20241125 | 184200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20241125 | 184100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20241125 | 184000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20241125 | 183900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20241125 | 183800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20241125 | 183700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20241125 | 183600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20241125 | 183500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20241125 | 183400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20241125 | 183300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20241125 | 183200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20241125 | 183100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20241125 | 183000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20241125 | 182900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 93 | 20241125 | 182800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20241125 | 182700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20241125 | 182600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20241125 | 182500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20241125 | 182400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20241125 | 182300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20241125 | 182200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20241125 | 182100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20241125 | 182000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20241125 | 181900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20241125 | 181800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20241125 | 181700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20241125 | 181600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20241125 | 181500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20241125 | 181400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20241125 | 181300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20241125 | 181200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20241125 | 181100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20241125 | 181000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20241125 | 180900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20241125 | 180800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20241125 | 180700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20241125 | 180600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20241125 | 180500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20241125 | 180400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20241125 | 180300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20241125 | 180200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20241125 | 180100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20241125 | 180000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20241125 | 175900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 123 | 20241125 | 175800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20241125 | 175700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20241125 | 175600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20241125 | 175500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20241125 | 175400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20241125 | 175300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20241125 | 175200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20241125 | 175100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20241125 | 175000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20241125 | 174900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20241125 | 174800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20241125 | 174700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20241125 | 174600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20241125 | 174500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20241125 | 174400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20241125 | 174300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20241125 | 174200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20241125 | 174100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20241125 | 174000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20241125 | 173900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20241125 | 173800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20241125 | 173700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20241125 | 173600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20241125 | 173500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20241125 | 173400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20241125 | 173300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20241125 | 173200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20241125 | 173100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20241125 | 173000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20241125 | 172900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 153 | 20241125 | 172800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20241125 | 172700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20241125 | 172600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20241125 | 172500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20241125 | 172400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20241125 | 172300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20241125 | 172200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20241125 | 172100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20241125 | 172000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20241125 | 171900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20241125 | 171800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20241125 | 171700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20241125 | 171600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20241125 | 171500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20241125 | 171400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20241125 | 171300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20241125 | 171200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20241125 | 171100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20241125 | 171000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20241125 | 170900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20241125 | 170800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20241125 | 170700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20241125 | 170600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20241125 | 170500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20241125 | 170400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20241125 | 170300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20241125 | 170200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20241125 | 170100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20241125 | 170000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20241125 | 165900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 183 | 20241125 | 165800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20241125 | 165700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20241125 | 165600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20241125 | 165500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20241125 | 165400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20241125 | 165300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20241125 | 165200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20241125 | 165100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20241125 | 165000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20241125 | 164900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20241125 | 164800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20241125 | 164700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20241125 | 164600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20241125 | 164500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20241125 | 164400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20241125 | 164300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20241125 | 164200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20241125 | 164100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20241125 | 164000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20241125 | 163900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20241125 | 163800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20241125 | 163700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20241125 | 163600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20241125 | 163500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20241125 | 163400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20241125 | 163300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20241125 | 163200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20241125 | 163100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20241125 | 163000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20241125 | 162900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 213 | 20241125 | 162800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20241125 | 162700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20241125 | 162600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20241125 | 162500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20241125 | 162400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20241125 | 162300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20241125 | 162200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20241125 | 162100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20241125 | 162000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20241125 | 161900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20241125 | 161800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20241125 | 161700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20241125 | 161600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20241125 | 161500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20241125 | 161400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20241125 | 161300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20241125 | 161200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20241125 | 161100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20241125 | 161000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20241125 | 160900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20241125 | 160800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20241125 | 160700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20241125 | 160600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20241125 | 160500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20241125 | 160400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20241125 | 160300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20241125 | 160200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20241125 | 160100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20241125 | 160000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20241125 | 155900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 243 | 20241125 | 155800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20241125 | 155700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20241125 | 155600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20241125 | 155500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20241125 | 155400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20241125 | 155300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 249 | 20241125 | 155200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 250 | 20241125 | 155100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 251 | 20241125 | 155000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 252 | 20241125 | 154900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 253 | 20241125 | 154800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 254 | 20241125 | 154700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 255 | 20241125 | 154600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 256 | 20241125 | 154500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 257 | 20241125 | 154400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 258 | 20241125 | 154300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 259 | 20241125 | 154200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 260 | 20241125 | 154100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 261 | 20241125 | 154000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 262 | 20241125 | 153900 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 263 | 20241125 | 153800 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 264 | 20241125 | 153700 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 265 | 20241125 | 153600 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 266 | 20241125 | 153500 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 267 | 20241125 | 153400 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 268 | 20241125 | 153300 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 269 | 20241125 | 153200 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 270 | 20241125 | 153100 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 271 | 20241125 | 153000 | 6978896900 | 35850 | 35850 | 35850 | 35850 | 8602 |
| 272 | 20241125 | 152900 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 273 | 20241125 | 152800 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 274 | 20241125 | 152700 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 275 | 20241125 | 152600 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 276 | 20241125 | 152500 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 277 | 20241125 | 152400 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 278 | 20241125 | 152300 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 279 | 20241125 | 152200 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 280 | 20241125 | 152100 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 281 | 20241125 | 152000 | 6670515200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 282 | 20241125 | 151900 | 6670515200 | 36050 | 36050 | 36100 | 36000 | 645 |
| 283 | 20241125 | 151800 | 6647257000 | 36100 | 36050 | 36100 | 36000 | 513 |
| 284 | 20241125 | 151700 | 6628761250 | 36050 | 36200 | 36200 | 36050 | 606 |
| 285 | 20241125 | 151600 | 6606856950 | 36150 | 36150 | 36200 | 36100 | 421 |
| 286 | 20241125 | 151500 | 6591638050 | 36150 | 36150 | 36150 | 36100 | 446 |
| 287 | 20241125 | 151400 | 6575521250 | 36150 | 36000 | 36200 | 36000 | 1662 |
| 288 | 20241125 | 151300 | 6515438300 | 36050 | 36050 | 36150 | 36000 | 674 |
| 289 | 20241125 | 151200 | 6491119250 | 36100 | 36100 | 36100 | 36050 | 342 |
| 290 | 20241125 | 151100 | 6478776250 | 36050 | 36050 | 36100 | 36050 | 429 |
| 291 | 20241125 | 151000 | 6463293000 | 36100 | 36100 | 36150 | 36050 | 1129 |
| 292 | 20241125 | 150900 | 6422546800 | 36150 | 36150 | 36200 | 36100 | 1060 |
| 293 | 20241125 | 150800 | 6384224450 | 36150 | 36100 | 36150 | 36100 | 1040 |
| 294 | 20241125 | 150700 | 6346632600 | 36100 | 36100 | 36150 | 36100 | 689 |
| 295 | 20241125 | 150600 | 6321742650 | 36050 | 36150 | 36150 | 36050 | 556 |
| 296 | 20241125 | 150500 | 6301662350 | 36150 | 36100 | 36150 | 36050 | 1077 |
| 297 | 20241125 | 150400 | 6262782200 | 36100 | 36100 | 36100 | 36050 | 450 |
| 298 | 20241125 | 150300 | 6246549500 | 36100 | 36100 | 36100 | 36050 | 834 |
| 299 | 20241125 | 150200 | 6216456950 | 36100 | 36100 | 36100 | 36050 | 306 |
| 300 | 20241125 | 150100 | 6205410400 | 36100 | 36100 | 36100 | 36100 | 844 |
| 301 | 20241125 | 150000 | 6174942000 | 36100 | 36100 | 36100 | 36050 | 220 |
| 302 | 20241125 | 145900 | 6167000100 | 36100 | 36100 | 36100 | 36050 | 286 |
| 303 | 20241125 | 145800 | 6156679300 | 36100 | 36100 | 36100 | 36050 | 313 |
| 304 | 20241125 | 145700 | 6145382500 | 36100 | 36050 | 36100 | 36000 | 357 |
| 305 | 20241125 | 145600 | 6132510000 | 36050 | 36050 | 36050 | 36050 | 174 |
| 306 | 20241125 | 145500 | 6126237300 | 36050 | 36050 | 36050 | 36000 | 416 |
| 307 | 20241125 | 145400 | 6111250550 | 36000 | 36000 | 36000 | 36000 | 310 |
| 308 | 20241125 | 145300 | 6100090550 | 36000 | 36000 | 36000 | 35950 | 265 |
| 309 | 20241125 | 145200 | 6090551650 | 35950 | 35950 | 35950 | 35900 | 562 |
| 310 | 20241125 | 145100 | 6070347850 | 35950 | 35950 | 36000 | 35950 | 273 |
| 311 | 20241125 | 145000 | 6060529450 | 36000 | 36000 | 36000 | 35950 | 388 |
| 312 | 20241125 | 144900 | 6046568250 | 36000 | 36050 | 36050 | 36000 | 951 |
| 313 | 20241125 | 144800 | 6012319450 | 36000 | 36100 | 36100 | 36000 | 554 |
| 314 | 20241125 | 144700 | 5992342550 | 36100 | 36100 | 36100 | 36100 | 265 |
| 315 | 20241125 | 144600 | 5982776050 | 36100 | 36150 | 36150 | 36100 | 214 |
| 316 | 20241125 | 144500 | 5975048350 | 36150 | 36150 | 36150 | 36100 | 240 |
| 317 | 20241125 | 144400 | 5966373150 | 36150 | 36050 | 36150 | 36050 | 752 |
| 318 | 20241125 | 144300 | 5939249400 | 36050 | 36050 | 36050 | 36050 | 254 |
| 319 | 20241125 | 144200 | 5930092700 | 36050 | 36050 | 36050 | 36000 | 269 |
| 320 | 20241125 | 144100 | 5920395700 | 36000 | 36050 | 36200 | 36000 | 2843 |
| 321 | 20241125 | 144000 | 5817721100 | 36000 | 36000 | 36050 | 36000 | 227 |
| 322 | 20241125 | 143900 | 5809538100 | 36050 | 36050 | 36050 | 36000 | 871 |
| 323 | 20241125 | 143800 | 5778163500 | 36050 | 36050 | 36050 | 36000 | 172 |
| 324 | 20241125 | 143700 | 5771963050 | 36050 | 36050 | 36050 | 36000 | 340 |
| 325 | 20241125 | 143600 | 5759710550 | 36050 | 36000 | 36050 | 35950 | 234 |
| 326 | 20241125 | 143500 | 5751281600 | 36050 | 36000 | 36050 | 35950 | 1065 |
| 327 | 20241125 | 143400 | 5712949800 | 36000 | 35950 | 36000 | 35900 | 276 |
| 328 | 20241125 | 143300 | 5703025950 | 35950 | 35950 | 36000 | 35900 | 313 |
| 329 | 20241125 | 143200 | 5691772000 | 35950 | 35950 | 36000 | 35900 | 647 |
| 330 | 20241125 | 143100 | 5668507650 | 35950 | 35900 | 36000 | 35900 | 333 |
| 331 | 20241125 | 143000 | 5656538700 | 35900 | 36000 | 36000 | 35900 | 363 |
| 332 | 20241125 | 142900 | 5643493400 | 35950 | 35950 | 36000 | 35900 | 608 |
| 333 | 20241125 | 142800 | 5621640250 | 35950 | 35950 | 35950 | 35900 | 302 |
| 334 | 20241125 | 142700 | 5610783500 | 35950 | 35950 | 36000 | 35950 | 249 |
| 335 | 20241125 | 142600 | 5601825200 | 36000 | 35950 | 36000 | 35900 | 214 |
| 336 | 20241125 | 142500 | 5594127450 | 35950 | 35950 | 35950 | 35850 | 207 |
| 337 | 20241125 | 142400 | 5586686950 | 35950 | 35950 | 36000 | 35800 | 1068 |
| 338 | 20241125 | 142300 | 5548362250 | 35950 | 35950 | 36000 | 35900 | 266 |
| 339 | 20241125 | 142200 | 5538798200 | 35950 | 35950 | 35950 | 35900 | 324 |
| 340 | 20241125 | 142100 | 5527155800 | 35950 | 36000 | 36000 | 35900 | 905 |
| 341 | 20241125 | 142000 | 5494627250 | 35950 | 35950 | 36000 | 35900 | 339 |
| 342 | 20241125 | 141900 | 5482437950 | 35950 | 35900 | 36000 | 35900 | 357 |
| 343 | 20241125 | 141800 | 5469607550 | 35900 | 35950 | 35950 | 35900 | 245 |
| 344 | 20241125 | 141700 | 5460805600 | 35950 | 36000 | 36000 | 35900 | 366 |
| 345 | 20241125 | 141600 | 5447643600 | 36000 | 36000 | 36000 | 35900 | 570 |
| 346 | 20241125 | 141500 | 5427139650 | 35950 | 35900 | 36000 | 35850 | 616 |
| 347 | 20241125 | 141400 | 5405021500 | 35850 | 35900 | 35900 | 35850 | 248 |
| 348 | 20241125 | 141300 | 5396120950 | 35900 | 35900 | 35900 | 35850 | 404 |
| 349 | 20241125 | 141200 | 5381631250 | 35850 | 35900 | 35900 | 35850 | 273 |
| 350 | 20241125 | 141100 | 5371830600 | 35850 | 35850 | 35900 | 35800 | 328 |
| 351 | 20241125 | 141000 | 5360066300 | 35850 | 35800 | 35900 | 35800 | 502 |
| 352 | 20241125 | 140900 | 5342082500 | 35800 | 36000 | 36000 | 35750 | 898 |
| 353 | 20241125 | 140800 | 5309882050 | 36000 | 35950 | 36000 | 35950 | 391 |
| 354 | 20241125 | 140700 | 5295814950 | 35950 | 35950 | 35950 | 35900 | 478 |
| 355 | 20241125 | 140600 | 5278640850 | 35950 | 35950 | 35950 | 35850 | 1371 |
| 356 | 20241125 | 140500 | 5229431650 | 35950 | 36050 | 36150 | 35950 | 2185 |
| 357 | 20241125 | 140400 | 5150636650 | 36050 | 36100 | 36100 | 36000 | 627 |
| 358 | 20241125 | 140300 | 5128029800 | 36100 | 36150 | 36200 | 36100 | 1297 |
| 359 | 20241125 | 140200 | 5081156500 | 36150 | 35850 | 36150 | 35850 | 4046 |
| 360 | 20241125 | 140100 | 4935483900 | 35900 | 35900 | 35900 | 35850 | 466 |
| 361 | 20241125 | 140000 | 4918760900 | 35900 | 35850 | 35900 | 35850 | 1203 |
| 362 | 20241125 | 135900 | 4875607350 | 35850 | 35850 | 35900 | 35800 | 303 |
| 363 | 20241125 | 135800 | 4864738050 | 35850 | 35750 | 35850 | 35750 | 394 |
| 364 | 20241125 | 135700 | 4850633400 | 35700 | 35650 | 35750 | 35650 | 421 |
| 365 | 20241125 | 135600 | 4835605750 | 35650 | 35750 | 35750 | 35650 | 305 |
| 366 | 20241125 | 135500 | 4824711650 | 35750 | 35700 | 35750 | 35600 | 1145 |
| 367 | 20241125 | 135400 | 4783862500 | 35700 | 35700 | 35900 | 35700 | 3793 |
| 368 | 20241125 | 135300 | 4648175450 | 35700 | 35550 | 35750 | 35500 | 2476 |
| 369 | 20241125 | 135200 | 4559975000 | 35500 | 35350 | 35550 | 35350 | 2194 |
| 370 | 20241125 | 135100 | 4482214350 | 35400 | 35300 | 35400 | 35250 | 932 |
| 371 | 20241125 | 135000 | 4449272350 | 35300 | 35200 | 35350 | 35200 | 1024 |
| 372 | 20241125 | 134900 | 4413159000 | 35200 | 35250 | 35250 | 35200 | 426 |
| 373 | 20241125 | 134800 | 4398155850 | 35250 | 35150 | 35250 | 35150 | 781 |
| 374 | 20241125 | 134700 | 4370680100 | 35100 | 35100 | 35100 | 35100 | 369 |
| 375 | 20241125 | 134600 | 4357728200 | 35100 | 35000 | 35100 | 35000 | 1048 |
| 376 | 20241125 | 134500 | 4321033700 | 35000 | 35000 | 35000 | 35000 | 22 |
| 377 | 20241125 | 134400 | 4320263700 | 35000 | 35100 | 35100 | 35000 | 797 |
| 378 | 20241125 | 134300 | 4292334050 | 35000 | 35050 | 35100 | 35000 | 2702 |
| 379 | 20241125 | 134200 | 4197668450 | 35050 | 35100 | 35150 | 35050 | 2753 |
| 380 | 20241125 | 134100 | 4101015850 | 35100 | 34950 | 35300 | 34900 | 6581 |
| 381 | 20241125 | 134000 | 3870588600 | 34900 | 34900 | 34950 | 34900 | 37 |
| 382 | 20241125 | 133900 | 3869296400 | 34950 | 34900 | 34950 | 34900 | 26 |
| 383 | 20241125 | 133800 | 3868388200 | 34950 | 34900 | 34950 | 34900 | 120 |
| 384 | 20241125 | 133700 | 3864198750 | 34950 | 34900 | 34950 | 34900 | 935 |
| 385 | 20241125 | 133600 | 3831564450 | 34900 | 34900 | 34950 | 34900 | 67 |
| 386 | 20241125 | 133500 | 3829224850 | 34900 | 35000 | 35000 | 34900 | 569 |
| 387 | 20241125 | 133400 | 3809350150 | 34950 | 35000 | 35000 | 34950 | 644 |
| 388 | 20241125 | 133300 | 3786842200 | 35000 | 35000 | 35000 | 34950 | 63 |
| 389 | 20241125 | 133200 | 3784637300 | 34950 | 35000 | 35000 | 34950 | 481 |
| 390 | 20241125 | 133100 | 3767825600 | 34950 | 35000 | 35000 | 34950 | 219 |
| 391 | 20241125 | 133000 | 3760166700 | 34950 | 34950 | 35000 | 34950 | 24 |
| 392 | 20241125 | 132900 | 3759327150 | 34950 | 35000 | 35000 | 34950 | 21 |
| 393 | 20241125 | 132800 | 3758592500 | 34950 | 35000 | 35000 | 34950 | 235 |
| 394 | 20241125 | 132700 | 3750369850 | 35000 | 35050 | 35050 | 35000 | 1137 |
| 395 | 20241125 | 132600 | 3710574800 | 35000 | 35100 | 35100 | 35000 | 60 |
| 396 | 20241125 | 132500 | 3708472850 | 35100 | 35050 | 35100 | 35000 | 206 |
| 397 | 20241125 | 132400 | 3701262300 | 35000 | 35000 | 35100 | 35000 | 36 |
| 398 | 20241125 | 132300 | 3699999900 | 35100 | 35050 | 35100 | 35000 | 278 |
| 399 | 20241125 | 132200 | 3690256550 | 35000 | 35050 | 35050 | 35000 | 445 |
| 400 | 20241125 | 132100 | 3674666100 | 35000 | 35050 | 35050 | 35000 | 78 |
| 401 | 20241125 | 132000 | 3671934800 | 35050 | 35000 | 35050 | 35000 | 22 |
| 402 | 20241125 | 131900 | 3671164100 | 35000 | 35000 | 35050 | 35000 | 778 |
| 403 | 20241125 | 131800 | 3643914700 | 35050 | 35000 | 35050 | 35000 | 2114 |
| 404 | 20241125 | 131700 | 3569828200 | 35050 | 35100 | 35100 | 35050 | 346 |
| 405 | 20241125 | 131600 | 3557700300 | 35050 | 35100 | 35100 | 35050 | 17 |
| 406 | 20241125 | 131500 | 3557103850 | 35050 | 35050 | 35100 | 35050 | 24 |
| 407 | 20241125 | 131400 | 3556262000 | 35050 | 35100 | 35100 | 35050 | 66 |
| 408 | 20241125 | 131300 | 3553947650 | 35050 | 35050 | 35100 | 35050 | 125 |
| 409 | 20241125 | 131200 | 3549565800 | 35050 | 35100 | 35100 | 35050 | 87 |
| 410 | 20241125 | 131100 | 3546515050 | 35050 | 35100 | 35100 | 35050 | 309 |
| 411 | 20241125 | 131000 | 3535683200 | 35050 | 35100 | 35100 | 35050 | 216 |
| 412 | 20241125 | 130900 | 3528111850 | 35050 | 35100 | 35100 | 35050 | 141 |
| 413 | 20241125 | 130800 | 3523165100 | 35050 | 35050 | 35100 | 35050 | 50 |
| 414 | 20241125 | 130700 | 3521411450 | 35050 | 35100 | 35100 | 35050 | 655 |
| 415 | 20241125 | 130600 | 3498426150 | 35100 | 35100 | 35150 | 35100 | 116 |
| 416 | 20241125 | 130500 | 3494354050 | 35100 | 35100 | 35150 | 35100 | 495 |
| 417 | 20241125 | 130400 | 3476979050 | 35100 | 35100 | 35150 | 35100 | 121 |
| 418 | 20241125 | 130300 | 3472730700 | 35150 | 35100 | 35150 | 35100 | 33 |
| 419 | 20241125 | 130200 | 3471571950 | 35100 | 35150 | 35150 | 35100 | 77 |
| 420 | 20241125 | 130100 | 3468866650 | 35100 | 35100 | 35150 | 35100 | 1552 |
| 421 | 20241125 | 130000 | 3414333350 | 35150 | 35150 | 35150 | 35100 | 17 |
| 422 | 20241125 | 125900 | 3413735850 | 35150 | 35200 | 35200 | 35150 | 339 |
| 423 | 20241125 | 125800 | 3401819500 | 35150 | 35200 | 35200 | 35150 | 291 |
| 424 | 20241125 | 125700 | 3391589450 | 35200 | 35150 | 35200 | 35150 | 18 |
| 425 | 20241125 | 125600 | 3390956100 | 35200 | 35200 | 35200 | 35200 | 10 |
| 426 | 20241125 | 125500 | 3390604100 | 35200 | 35200 | 35200 | 35150 | 30 |
| 427 | 20241125 | 125400 | 3389548200 | 35150 | 35200 | 35200 | 35150 | 20 |
| 428 | 20241125 | 125300 | 3388844600 | 35200 | 35200 | 35200 | 35150 | 205 |
| 429 | 20241125 | 125200 | 3381638150 | 35150 | 35200 | 35200 | 35150 | 33 |
| 430 | 20241125 | 125100 | 3380477150 | 35150 | 35150 | 35200 | 35150 | 162 |
| 431 | 20241125 | 125000 | 3374782100 | 35150 | 35150 | 35250 | 35150 | 850 |
| 432 | 20241125 | 124900 | 3344868950 | 35150 | 35200 | 35200 | 35150 | 76 |
| 433 | 20241125 | 124800 | 3342196150 | 35150 | 35200 | 35200 | 35150 | 36 |
| 434 | 20241125 | 124700 | 3340930050 | 35150 | 35150 | 35200 | 35150 | 30 |
| 435 | 20241125 | 124600 | 3339874850 | 35150 | 35200 | 35200 | 35150 | 26 |
| 436 | 20241125 | 124500 | 3338960350 | 35200 | 35200 | 35200 | 35150 | 52 |
| 437 | 20241125 | 124400 | 3337130650 | 35150 | 35200 | 35200 | 35150 | 119 |
| 438 | 20241125 | 124300 | 3332947250 | 35150 | 35200 | 35200 | 35150 | 46 |
| 439 | 20241125 | 124200 | 3331329300 | 35150 | 35150 | 35200 | 35150 | 6 |
| 440 | 20241125 | 124100 | 3331118350 | 35200 | 35150 | 35200 | 35150 | 12 |
| 441 | 20241125 | 124000 | 3330696200 | 35150 | 35150 | 35200 | 35150 | 118 |
| 442 | 20241125 | 123900 | 3326548400 | 35150 | 35200 | 35200 | 35150 | 70 |
| 443 | 20241125 | 123800 | 3324086800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 444 | 20241125 | 123700 | 3324086800 | 35150 | 35150 | 35200 | 35150 | 7 |
| 445 | 20241125 | 123600 | 3323840600 | 35200 | 35100 | 35250 | 35100 | 2735 |
| 446 | 20241125 | 123500 | 3227649600 | 35100 | 35100 | 35150 | 35100 | 26 |
| 447 | 20241125 | 123400 | 3226736950 | 35150 | 35150 | 35150 | 35100 | 392 |
| 448 | 20241125 | 123300 | 3212960550 | 35200 | 35200 | 35200 | 35150 | 272 |
| 449 | 20241125 | 123200 | 3203386650 | 35200 | 35200 | 35250 | 35200 | 39 |
| 450 | 20241125 | 123100 | 3202013400 | 35250 | 35250 | 35250 | 35200 | 40 |
| 451 | 20241125 | 123000 | 3200603500 | 35250 | 35250 | 35250 | 35200 | 51 |
| 452 | 20241125 | 122900 | 3198805800 | 35250 | 35250 | 35250 | 35250 | 2 |
| 453 | 20241125 | 122800 | 3198735300 | 35200 | 35250 | 35250 | 35200 | 8 |
| 454 | 20241125 | 122700 | 3198453450 | 35200 | 35200 | 35250 | 35200 | 30 |
| 455 | 20241125 | 122600 | 3197396950 | 35250 | 35250 | 35250 | 35200 | 43 |
| 456 | 20241125 | 122500 | 3195882450 | 35200 | 35250 | 35250 | 35200 | 74 |
| 457 | 20241125 | 122400 | 3193275350 | 35250 | 35250 | 35250 | 35250 | 242 |
| 458 | 20241125 | 122300 | 3184744850 | 35250 | 35200 | 35250 | 35200 | 695 |
| 459 | 20241125 | 122200 | 3160280750 | 35200 | 35200 | 35200 | 35200 | 42 |
| 460 | 20241125 | 122100 | 3158802350 | 35200 | 35150 | 35200 | 35150 | 1011 |
| 461 | 20241125 | 122000 | 3123257950 | 35100 | 35100 | 35150 | 35100 | 11 |
| 462 | 20241125 | 121900 | 3122871500 | 35150 | 35150 | 35150 | 35150 | 32 |
| 463 | 20241125 | 121800 | 3121746700 | 35100 | 35100 | 35100 | 35100 | 57 |
| 464 | 20241125 | 121700 | 3119746000 | 35100 | 35100 | 35100 | 35050 | 20 |
| 465 | 20241125 | 121600 | 3119044100 | 35100 | 35100 | 35100 | 35100 | 58 |
| 466 | 20241125 | 121500 | 3117008300 | 35100 | 35150 | 35200 | 35100 | 2348 |
| 467 | 20241125 | 121400 | 3034560750 | 35200 | 35250 | 35250 | 35200 | 171 |
| 468 | 20241125 | 121300 | 3028539800 | 35200 | 35200 | 35250 | 35200 | 81 |
| 469 | 20241125 | 121200 | 3025688450 | 35200 | 35100 | 35200 | 35100 | 909 |
| 470 | 20241125 | 121100 | 2993748200 | 35100 | 35050 | 35100 | 35050 | 148 |
| 471 | 20241125 | 121000 | 2988559950 | 35100 | 35050 | 35100 | 35000 | 4080 |
| 472 | 20241125 | 120900 | 2845656400 | 35100 | 35100 | 35100 | 35050 | 648 |
| 473 | 20241125 | 120800 | 2822911700 | 35100 | 35150 | 35150 | 35100 | 42 |
| 474 | 20241125 | 120700 | 2821436400 | 35150 | 35100 | 35150 | 35100 | 56 |
| 475 | 20241125 | 120600 | 2819470750 | 35150 | 35150 | 35150 | 35100 | 15 |
| 476 | 20241125 | 120500 | 2818943750 | 35150 | 35150 | 35150 | 35100 | 91 |
| 477 | 20241125 | 120400 | 2815745150 | 35150 | 35200 | 35200 | 35150 | 651 |
| 478 | 20241125 | 120300 | 2792862100 | 35200 | 35200 | 35200 | 35200 | 512 |
| 479 | 20241125 | 120200 | 2774839700 | 35200 | 35200 | 35200 | 35200 | 94 |
| 480 | 20241125 | 120100 | 2771530900 | 35150 | 35200 | 35200 | 35150 | 658 |
| 481 | 20241125 | 120000 | 2748376800 | 35200 | 35200 | 35200 | 35200 | 34 |
| 482 | 20241125 | 115900 | 2747180000 | 35250 | 35250 | 35250 | 35200 | 71 |
| 483 | 20241125 | 115800 | 2744677300 | 35250 | 35250 | 35300 | 35250 | 43 |
| 484 | 20241125 | 115700 | 2743160800 | 35300 | 35200 | 35350 | 35200 | 1732 |
| 485 | 20241125 | 115600 | 2682101450 | 35200 | 35150 | 35200 | 35150 | 109 |
| 486 | 20241125 | 115500 | 2678268100 | 35150 | 35150 | 35200 | 35150 | 138 |
| 487 | 20241125 | 115400 | 2673417200 | 35200 | 35200 | 35250 | 35150 | 242 |
| 488 | 20241125 | 115300 | 2664899000 | 35250 | 35250 | 35250 | 35250 | 82 |
| 489 | 20241125 | 115200 | 2662008500 | 35250 | 35150 | 35250 | 35150 | 785 |
| 490 | 20241125 | 115100 | 2634378200 | 35200 | 35150 | 35200 | 35150 | 949 |
| 491 | 20241125 | 115000 | 2600973700 | 35200 | 35300 | 35300 | 35200 | 1151 |
| 492 | 20241125 | 114900 | 2560426700 | 35250 | 35300 | 35350 | 35250 | 19 |
| 493 | 20241125 | 114800 | 2559755800 | 35300 | 35250 | 35300 | 35250 | 74 |
| 494 | 20241125 | 114700 | 2557143650 | 35250 | 35350 | 35350 | 35250 | 55 |
| 495 | 20241125 | 114600 | 2555203050 | 35250 | 35300 | 35350 | 35250 | 75 |
| 496 | 20241125 | 114500 | 2552556150 | 35250 | 35250 | 35250 | 35250 | 12 |
| 497 | 20241125 | 114400 | 2552133150 | 35250 | 35350 | 35350 | 35250 | 213 |
| 498 | 20241125 | 114300 | 2544617700 | 35250 | 35300 | 35300 | 35250 | 780 |
| 499 | 20241125 | 114200 | 2517096350 | 35300 | 35400 | 35400 | 35300 | 300 |
| 500 | 20241125 | 114100 | 2506492650 | 35450 | 35450 | 35450 | 35450 | 102 |
| 501 | 20241125 | 114000 | 2502876750 | 35450 | 35450 | 35450 | 35400 | 33 |
| 502 | 20241125 | 113900 | 2501707300 | 35400 | 35450 | 35450 | 35400 | 127 |
| 503 | 20241125 | 113800 | 2497211300 | 35400 | 35450 | 35450 | 35400 | 9 |
| 504 | 20241125 | 113700 | 2496892550 | 35450 | 35300 | 35450 | 35300 | 419 |
| 505 | 20241125 | 113600 | 2482078000 | 35350 | 35350 | 35350 | 35350 | 60 |
| 506 | 20241125 | 113500 | 2479957000 | 35350 | 35450 | 35450 | 35350 | 154 |
| 507 | 20241125 | 113400 | 2474505750 | 35450 | 35400 | 35450 | 35400 | 336 |
| 508 | 20241125 | 113300 | 2462611150 | 35400 | 35500 | 35500 | 35400 | 385 |
| 509 | 20241125 | 113200 | 2448960100 | 35500 | 35550 | 35550 | 35500 | 56 |
| 510 | 20241125 | 113100 | 2446972000 | 35500 | 35500 | 35550 | 35500 | 15 |
| 511 | 20241125 | 113000 | 2446439350 | 35500 | 35550 | 35600 | 35500 | 289 |
| 512 | 20241125 | 112900 | 2436162950 | 35550 | 35550 | 35600 | 35550 | 163 |
| 513 | 20241125 | 112800 | 2430368050 | 35550 | 35600 | 35600 | 35500 | 487 |
| 514 | 20241125 | 112700 | 2413054900 | 35550 | 35550 | 35550 | 35500 | 638 |
| 515 | 20241125 | 112600 | 2390380300 | 35500 | 35550 | 35550 | 35500 | 513 |
| 516 | 20241125 | 112500 | 2372149100 | 35500 | 35450 | 35550 | 35450 | 1965 |
| 517 | 20241125 | 112400 | 2302425350 | 35450 | 35350 | 35450 | 35350 | 716 |
| 518 | 20241125 | 112300 | 2277066200 | 35400 | 35250 | 35400 | 35250 | 1337 |
| 519 | 20241125 | 112200 | 2229801550 | 35250 | 35300 | 35350 | 35250 | 184 |
| 520 | 20241125 | 112100 | 2223306700 | 35300 | 35250 | 35300 | 35200 | 1023 |
| 521 | 20241125 | 112000 | 2187217800 | 35300 | 35150 | 35300 | 35150 | 1990 |
| 522 | 20241125 | 111900 | 2117168100 | 35150 | 35000 | 35150 | 35000 | 946 |
| 523 | 20241125 | 111800 | 2083995500 | 35000 | 35050 | 35050 | 35000 | 39 |
| 524 | 20241125 | 111700 | 2082629700 | 35000 | 35000 | 35000 | 35000 | 72 |
| 525 | 20241125 | 111600 | 2080109700 | 35050 | 35050 | 35050 | 35000 | 411 |
| 526 | 20241125 | 111500 | 2065716250 | 35000 | 35050 | 35050 | 35000 | 254 |
| 527 | 20241125 | 111400 | 2056824150 | 35000 | 35100 | 35100 | 35000 | 917 |
| 528 | 20241125 | 111300 | 2024660350 | 35100 | 35100 | 35150 | 35050 | 935 |
| 529 | 20241125 | 111200 | 1991841900 | 35050 | 35000 | 35050 | 35000 | 277 |
| 530 | 20241125 | 111100 | 1982133500 | 35050 | 35000 | 35050 | 35000 | 583 |
| 531 | 20241125 | 111000 | 1961715450 | 35000 | 34950 | 35000 | 34950 | 133 |
| 532 | 20241125 | 110900 | 1957065650 | 34950 | 35000 | 35000 | 34950 | 120 |
| 533 | 20241125 | 110800 | 1952869300 | 34950 | 34900 | 35000 | 34900 | 418 |
| 534 | 20241125 | 110700 | 1938259150 | 34900 | 34900 | 34900 | 34850 | 31 |
| 535 | 20241125 | 110600 | 1937177600 | 34900 | 34900 | 34900 | 34850 | 147 |
| 536 | 20241125 | 110500 | 1932047550 | 34900 | 34900 | 34900 | 34850 | 24 |
| 537 | 20241125 | 110400 | 1931210400 | 34850 | 34900 | 34900 | 34850 | 208 |
| 538 | 20241125 | 110300 | 1923951400 | 34900 | 34800 | 34900 | 34800 | 821 |
| 539 | 20241125 | 110200 | 1895370450 | 34800 | 34750 | 34800 | 34750 | 801 |
| 540 | 20241125 | 110100 | 1867535500 | 34750 | 34750 | 34750 | 34700 | 63 |
| 541 | 20241125 | 110000 | 1865346650 | 34750 | 34700 | 34750 | 34700 | 299 |
| 542 | 20241125 | 105900 | 1854969700 | 34700 | 34750 | 34750 | 34700 | 754 |
| 543 | 20241125 | 105800 | 1828768500 | 34750 | 34700 | 34750 | 34700 | 43 |
| 544 | 20241125 | 105700 | 1827274600 | 34700 | 34750 | 34750 | 34700 | 405 |
| 545 | 20241125 | 105600 | 1813220900 | 34700 | 34750 | 34800 | 34700 | 987 |
| 546 | 20241125 | 105500 | 1778928850 | 34750 | 34800 | 34850 | 34750 | 1362 |
| 547 | 20241125 | 105400 | 1731552500 | 34800 | 34800 | 34850 | 34800 | 77 |
| 548 | 20241125 | 105300 | 1728871200 | 34800 | 34800 | 34850 | 34800 | 18 |
| 549 | 20241125 | 105200 | 1728244450 | 34800 | 34850 | 34850 | 34800 | 83 |
| 550 | 20241125 | 105100 | 1725354300 | 34800 | 34800 | 34850 | 34800 | 49 |
| 551 | 20241125 | 105000 | 1723647950 | 34850 | 34850 | 34850 | 34800 | 109 |
| 552 | 20241125 | 104900 | 1719850750 | 34800 | 34800 | 34850 | 34800 | 26 |
| 553 | 20241125 | 104800 | 1718945900 | 34800 | 34850 | 34900 | 34800 | 1399 |
| 554 | 20241125 | 104700 | 1670225650 | 34850 | 34900 | 34900 | 34850 | 66 |
| 555 | 20241125 | 104600 | 1667923450 | 34900 | 34850 | 34900 | 34850 | 47 |
| 556 | 20241125 | 104500 | 1666283850 | 34900 | 34850 | 34900 | 34850 | 158 |
| 557 | 20241125 | 104400 | 1660772250 | 34900 | 34850 | 34900 | 34850 | 65 |
| 558 | 20241125 | 104300 | 1658505500 | 34850 | 34900 | 34900 | 34850 | 59 |
| 559 | 20241125 | 104200 | 1656449150 | 34850 | 34850 | 34900 | 34850 | 31 |
| 560 | 20241125 | 104100 | 1655368750 | 34850 | 34900 | 34950 | 34850 | 838 |
| 561 | 20241125 | 104000 | 1626143250 | 34900 | 34900 | 34950 | 34900 | 82 |
| 562 | 20241125 | 103900 | 1623280300 | 34950 | 35050 | 35050 | 34950 | 696 |
| 563 | 20241125 | 103800 | 1598932900 | 35050 | 35050 | 35050 | 35000 | 266 |
| 564 | 20241125 | 103700 | 1589610150 | 35000 | 35000 | 35000 | 35000 | 179 |
| 565 | 20241125 | 103600 | 1583345150 | 34950 | 34950 | 34950 | 34900 | 150 |
| 566 | 20241125 | 103500 | 1578102700 | 34950 | 34900 | 34950 | 34900 | 243 |
| 567 | 20241125 | 103400 | 1569621950 | 34850 | 34900 | 34900 | 34850 | 153 |
| 568 | 20241125 | 103300 | 1564283850 | 34850 | 34900 | 34900 | 34850 | 23 |
| 569 | 20241125 | 103200 | 1563482250 | 34850 | 34850 | 34900 | 34850 | 452 |
| 570 | 20241125 | 103100 | 1547724100 | 34850 | 34900 | 34900 | 34850 | 18 |
| 571 | 20241125 | 103000 | 1547096300 | 34850 | 34850 | 34900 | 34850 | 63 |
| 572 | 20241125 | 102900 | 1544900200 | 34900 | 34900 | 34900 | 34850 | 10 |
| 573 | 20241125 | 102800 | 1544551500 | 34900 | 34800 | 34900 | 34800 | 907 |
| 574 | 20241125 | 102700 | 1512941000 | 34850 | 34850 | 34850 | 34800 | 16 |
| 575 | 20241125 | 102600 | 1512383450 | 34850 | 34850 | 34850 | 34800 | 88 |
| 576 | 20241125 | 102500 | 1509316950 | 34800 | 34850 | 34850 | 34800 | 103 |
| 577 | 20241125 | 102400 | 1505732500 | 34800 | 34850 | 34850 | 34800 | 23 |
| 578 | 20241125 | 102300 | 1504932050 | 34850 | 34800 | 34850 | 34800 | 21 |
| 579 | 20241125 | 102200 | 1504201100 | 34800 | 34900 | 34900 | 34800 | 1595 |
| 580 | 20241125 | 102100 | 1448573450 | 34900 | 34950 | 34950 | 34900 | 553 |
| 581 | 20241125 | 102000 | 1429248700 | 35000 | 34950 | 35000 | 34950 | 11 |
| 582 | 20241125 | 101900 | 1428863850 | 34950 | 35000 | 35000 | 34950 | 183 |
| 583 | 20241125 | 101800 | 1422461200 | 35000 | 35000 | 35000 | 35000 | 1 |
| 584 | 20241125 | 101700 | 1422426200 | 35000 | 35000 | 35100 | 35000 | 735 |
| 585 | 20241125 | 101600 | 1396685950 | 34950 | 35000 | 35000 | 34950 | 516 |
| 586 | 20241125 | 101500 | 1378640450 | 35000 | 35000 | 35000 | 34950 | 177 |
| 587 | 20241125 | 101400 | 1372445800 | 35000 | 34900 | 35000 | 34900 | 41 |
| 588 | 20241125 | 101300 | 1371012600 | 34900 | 34950 | 34950 | 34900 | 48 |
| 589 | 20241125 | 101200 | 1369337300 | 34900 | 35000 | 35000 | 34900 | 447 |
| 590 | 20241125 | 101100 | 1353700100 | 35000 | 34950 | 35000 | 34950 | 370 |
| 591 | 20241125 | 101000 | 1340762850 | 34950 | 34900 | 34950 | 34900 | 171 |
| 592 | 20241125 | 100900 | 1334792650 | 34900 | 35000 | 35000 | 34900 | 716 |
| 593 | 20241125 | 100800 | 1309749200 | 34950 | 35000 | 35000 | 34950 | 64 |
| 594 | 20241125 | 100700 | 1307509650 | 35000 | 35000 | 35000 | 35000 | 165 |
| 595 | 20241125 | 100600 | 1301734650 | 35000 | 34900 | 35150 | 34900 | 1608 |
| 596 | 20241125 | 100500 | 1245443250 | 34800 | 34800 | 34850 | 34800 | 294 |
| 597 | 20241125 | 100400 | 1235199050 | 34800 | 34850 | 34900 | 34750 | 356 |
| 598 | 20241125 | 100300 | 1222812050 | 34850 | 34850 | 34850 | 34750 | 21 |
| 599 | 20241125 | 100200 | 1222080900 | 34850 | 34850 | 34850 | 34850 | 0 |
| 600 | 20241125 | 100100 | 1222080900 | 34850 | 34950 | 34950 | 34750 | 227 |
| 601 | 20241125 | 100000 | 1214172900 | 34850 | 34900 | 34950 | 34750 | 1131 |
| 602 | 20241125 | 095900 | 1174770350 | 34800 | 34800 | 34850 | 34800 | 246 |
| 603 | 20241125 | 095800 | 1166200050 | 34800 | 34750 | 34800 | 34750 | 87 |
| 604 | 20241125 | 095700 | 1163173100 | 34800 | 34750 | 34850 | 34750 | 754 |
| 605 | 20241125 | 095600 | 1136955500 | 34800 | 34750 | 34800 | 34750 | 115 |
| 606 | 20241125 | 095500 | 1132953900 | 34800 | 34750 | 34800 | 34750 | 11 |
| 607 | 20241125 | 095400 | 1132571300 | 34800 | 34850 | 34850 | 34800 | 447 |
| 608 | 20241125 | 095300 | 1117015450 | 34800 | 34850 | 34850 | 34800 | 75 |
| 609 | 20241125 | 095200 | 1114404950 | 34850 | 34850 | 34900 | 34800 | 285 |
| 610 | 20241125 | 095100 | 1104477100 | 34850 | 34800 | 34850 | 34750 | 663 |
| 611 | 20241125 | 095000 | 1081396050 | 34850 | 34900 | 34900 | 34800 | 612 |
| 612 | 20241125 | 094900 | 1060074700 | 34850 | 34850 | 35000 | 34850 | 390 |
| 613 | 20241125 | 094800 | 1046469200 | 34850 | 34850 | 34850 | 34850 | 81 |
| 614 | 20241125 | 094700 | 1043646350 | 34800 | 34750 | 34850 | 34750 | 362 |
| 615 | 20241125 | 094600 | 1031048500 | 34800 | 34750 | 34800 | 34750 | 317 |
| 616 | 20241125 | 094500 | 1020031750 | 34750 | 34750 | 34750 | 34700 | 324 |
| 617 | 20241125 | 094400 | 1008772900 | 34750 | 34750 | 34750 | 34700 | 68 |
| 618 | 20241125 | 094300 | 1006410250 | 34750 | 34800 | 34800 | 34750 | 441 |
| 619 | 20241125 | 094200 | 991085300 | 34750 | 34800 | 34800 | 34750 | 67 |
| 620 | 20241125 | 094100 | 988753850 | 34800 | 34750 | 34850 | 34750 | 297 |
| 621 | 20241125 | 094000 | 978417900 | 34800 | 34850 | 34850 | 34700 | 1474 |
| 622 | 20241125 | 093900 | 927173450 | 34800 | 34800 | 34800 | 34800 | 173 |
| 623 | 20241125 | 093800 | 921153050 | 34800 | 34800 | 34850 | 34800 | 452 |
| 624 | 20241125 | 093700 | 905417750 | 34800 | 34900 | 34900 | 34800 | 1082 |
| 625 | 20241125 | 093600 | 867691050 | 34950 | 34900 | 35000 | 34900 | 91 |
| 626 | 20241125 | 093500 | 864510100 | 34900 | 34900 | 34900 | 34900 | 9 |
| 627 | 20241125 | 093400 | 864196000 | 34900 | 34900 | 35050 | 34900 | 223 |
| 628 | 20241125 | 093300 | 856412450 | 34900 | 35000 | 35000 | 34900 | 468 |
| 629 | 20241125 | 093200 | 840068150 | 35000 | 35050 | 35050 | 35000 | 409 |
| 630 | 20241125 | 093100 | 825732800 | 35050 | 35050 | 35100 | 35000 | 371 |
| 631 | 20241125 | 093000 | 812728250 | 35150 | 35000 | 35150 | 34900 | 1300 |
| 632 | 20241125 | 092900 | 767211650 | 34900 | 35000 | 35000 | 34900 | 483 |
| 633 | 20241125 | 092800 | 750333900 | 34950 | 34900 | 34950 | 34900 | 318 |
| 634 | 20241125 | 092700 | 739223200 | 34900 | 34900 | 35000 | 34900 | 1086 |
| 635 | 20241125 | 092600 | 701284750 | 34900 | 34950 | 34950 | 34900 | 12 |
| 636 | 20241125 | 092500 | 700865800 | 34900 | 34850 | 34950 | 34800 | 1947 |
| 637 | 20241125 | 092400 | 633006900 | 34900 | 35050 | 35050 | 34850 | 2391 |
| 638 | 20241125 | 092300 | 549444450 | 35000 | 35000 | 35000 | 34950 | 98 |
| 639 | 20241125 | 092200 | 546014600 | 35000 | 34950 | 35000 | 34950 | 241 |
| 640 | 20241125 | 092100 | 537582600 | 34950 | 34950 | 34950 | 34950 | 184 |
| 641 | 20241125 | 092000 | 531151800 | 35000 | 34950 | 35000 | 34950 | 328 |
| 642 | 20241125 | 091900 | 519671900 | 34950 | 34900 | 34950 | 34900 | 22 |
| 643 | 20241125 | 091800 | 518903250 | 35000 | 35150 | 35150 | 34900 | 1256 |
| 644 | 20241125 | 091700 | 474875150 | 35150 | 35150 | 35150 | 35150 | 10 |
| 645 | 20241125 | 091600 | 474523650 | 35150 | 35200 | 35200 | 35150 | 147 |
| 646 | 20241125 | 091500 | 469349350 | 35300 | 35150 | 35300 | 35100 | 1057 |
| 647 | 20241125 | 091400 | 432165350 | 35050 | 34950 | 35100 | 34950 | 596 |
| 648 | 20241125 | 091300 | 411289400 | 34950 | 35000 | 35050 | 34900 | 1520 |
| 649 | 20241125 | 091200 | 358103100 | 35000 | 35100 | 35100 | 35000 | 710 |
| 650 | 20241125 | 091100 | 333208900 | 35100 | 35350 | 35350 | 35050 | 887 |
| 651 | 20241125 | 091000 | 302024500 | 35200 | 35250 | 35350 | 35200 | 454 |
| 652 | 20241125 | 090900 | 286021350 | 35250 | 35400 | 35400 | 35250 | 1084 |
| 653 | 20241125 | 090800 | 247704500 | 35350 | 35400 | 35400 | 35350 | 592 |
| 654 | 20241125 | 090700 | 226760900 | 35400 | 35400 | 35400 | 35350 | 615 |
| 655 | 20241125 | 090600 | 204994900 | 35400 | 35550 | 35550 | 35400 | 871 |
| 656 | 20241125 | 090500 | 174086000 | 35550 | 35750 | 35750 | 35550 | 1337 |
| 657 | 20241125 | 090400 | 126399850 | 35750 | 35700 | 35800 | 35700 | 398 |
| 658 | 20241125 | 090300 | 112154450 | 35650 | 35850 | 35950 | 35650 | 1980 |
| 659 | 20241125 | 090200 | 41364100 | 35850 | 35750 | 35850 | 35700 | 221 |
| 660 | 20241125 | 090100 | 33456050 | 35750 | 35750 | 35750 | 35750 | 37 |
| 661 | 20241125 | 090000 | 32133300 | 35800 | 35450 | 35800 | 35450 | 905 |