35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 200800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 3 | 20241111 | 200700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20241111 | 200600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20241111 | 200500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20241111 | 200400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20241111 | 200300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20241111 | 200200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20241111 | 200100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20241111 | 200000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20241111 | 195900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20241111 | 195800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20241111 | 195700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20241111 | 195600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20241111 | 195500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20241111 | 195400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20241111 | 195300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20241111 | 195200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20241111 | 195100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20241111 | 195000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20241111 | 194900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20241111 | 194800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20241111 | 194700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20241111 | 194600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20241111 | 194500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20241111 | 194400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20241111 | 194300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20241111 | 194200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20241111 | 194100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20241111 | 194000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20241111 | 193900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20241111 | 193800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 33 | 20241111 | 193700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20241111 | 193600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20241111 | 193500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20241111 | 193400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20241111 | 193300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20241111 | 193200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20241111 | 193100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20241111 | 193000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20241111 | 192900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20241111 | 192800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20241111 | 192700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20241111 | 192600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20241111 | 192500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20241111 | 192400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20241111 | 192300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20241111 | 192200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20241111 | 192100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20241111 | 192000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20241111 | 191900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20241111 | 191800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20241111 | 191700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20241111 | 191600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20241111 | 191500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20241111 | 191400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20241111 | 191300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20241111 | 191200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20241111 | 191100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20241111 | 191000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20241111 | 190900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20241111 | 190800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 63 | 20241111 | 190700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20241111 | 190600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20241111 | 190500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20241111 | 190400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20241111 | 190300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20241111 | 190200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20241111 | 190100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20241111 | 190000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20241111 | 185900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20241111 | 185800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20241111 | 185700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20241111 | 185600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20241111 | 185500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20241111 | 185400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20241111 | 185300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20241111 | 185200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20241111 | 185100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20241111 | 185000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20241111 | 184900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20241111 | 184800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20241111 | 184700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20241111 | 184600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20241111 | 184500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20241111 | 184400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20241111 | 184300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20241111 | 184200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20241111 | 184100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20241111 | 184000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20241111 | 183900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20241111 | 183800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 93 | 20241111 | 183700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20241111 | 183600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20241111 | 183500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20241111 | 183400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20241111 | 183300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20241111 | 183200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20241111 | 183100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20241111 | 183000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20241111 | 182900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20241111 | 182800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20241111 | 182700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20241111 | 182600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20241111 | 182500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20241111 | 182400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20241111 | 182300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20241111 | 182200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20241111 | 182100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20241111 | 182000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20241111 | 181900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20241111 | 181800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20241111 | 181700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20241111 | 181600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20241111 | 181500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20241111 | 181400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20241111 | 181300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20241111 | 181200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20241111 | 181100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20241111 | 181000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20241111 | 180900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20241111 | 180800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 123 | 20241111 | 180700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20241111 | 180600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20241111 | 180500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20241111 | 180400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20241111 | 180300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20241111 | 180200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20241111 | 180100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20241111 | 180000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20241111 | 175900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20241111 | 175800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20241111 | 175700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20241111 | 175600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20241111 | 175500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20241111 | 175400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20241111 | 175300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20241111 | 175200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20241111 | 175100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20241111 | 175000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20241111 | 174900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20241111 | 174800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20241111 | 174700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20241111 | 174600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20241111 | 174500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20241111 | 174400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20241111 | 174300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20241111 | 174200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20241111 | 174100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20241111 | 174000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20241111 | 173900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20241111 | 173800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 153 | 20241111 | 173700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20241111 | 173600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20241111 | 173500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20241111 | 173400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20241111 | 173300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20241111 | 173200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20241111 | 173100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20241111 | 173000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20241111 | 172900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20241111 | 172800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20241111 | 172700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20241111 | 172600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20241111 | 172500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20241111 | 172400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20241111 | 172300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20241111 | 172200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20241111 | 172100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20241111 | 172000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20241111 | 171900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20241111 | 171800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20241111 | 171700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20241111 | 171600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20241111 | 171500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20241111 | 171400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20241111 | 171300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20241111 | 171200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20241111 | 171100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20241111 | 171000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20241111 | 170900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20241111 | 170800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 183 | 20241111 | 170700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20241111 | 170600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20241111 | 170500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20241111 | 170400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20241111 | 170300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20241111 | 170200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20241111 | 170100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20241111 | 170000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20241111 | 165900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20241111 | 165800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20241111 | 165700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20241111 | 165600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20241111 | 165500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20241111 | 165400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20241111 | 165300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20241111 | 165200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20241111 | 165100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20241111 | 165000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20241111 | 164900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20241111 | 164800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20241111 | 164700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20241111 | 164600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20241111 | 164500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20241111 | 164400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20241111 | 164300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20241111 | 164200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20241111 | 164100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20241111 | 164000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20241111 | 163900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20241111 | 163800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 213 | 20241111 | 163700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20241111 | 163600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20241111 | 163500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20241111 | 163400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20241111 | 163300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20241111 | 163200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20241111 | 163100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20241111 | 163000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20241111 | 162900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20241111 | 162800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20241111 | 162700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20241111 | 162600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20241111 | 162500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20241111 | 162400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20241111 | 162300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20241111 | 162200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20241111 | 162100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20241111 | 162000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20241111 | 161900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20241111 | 161800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20241111 | 161700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20241111 | 161600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20241111 | 161500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20241111 | 161400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20241111 | 161300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20241111 | 161200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20241111 | 161100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20241111 | 161000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20241111 | 160900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20241111 | 160800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 243 | 20241111 | 160700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20241111 | 160600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20241111 | 160500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20241111 | 160400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20241111 | 160300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20241111 | 160200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20241111 | 160100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20241111 | 160000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20241111 | 155900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20241111 | 155800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20241111 | 155700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20241111 | 155600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20241111 | 155500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20241111 | 155400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20241111 | 155300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20241111 | 155200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20241111 | 155100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20241111 | 155000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20241111 | 154900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20241111 | 154800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20241111 | 154700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20241111 | 154600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20241111 | 154500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20241111 | 154400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20241111 | 154300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20241111 | 154200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20241111 | 154100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20241111 | 154000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20241111 | 153900 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20241111 | 153800 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 273 | 20241111 | 153700 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20241111 | 153600 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20241111 | 153500 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20241111 | 153400 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20241111 | 153300 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20241111 | 153200 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20241111 | 153100 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20241111 | 153000 | 5636826050 | 35300 | 35300 | 35300 | 35300 | 1957 |
| 281 | 20241111 | 152900 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 282 | 20241111 | 152800 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 283 | 20241111 | 152700 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 284 | 20241111 | 152600 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 285 | 20241111 | 152500 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 286 | 20241111 | 152400 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 287 | 20241111 | 152300 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 288 | 20241111 | 152200 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 289 | 20241111 | 152100 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 290 | 20241111 | 152000 | 5567743950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 291 | 20241111 | 151900 | 5567743950 | 35400 | 35350 | 35400 | 35350 | 1358 |
| 292 | 20241111 | 151800 | 5519724600 | 35350 | 35450 | 35450 | 35350 | 274 |
| 293 | 20241111 | 151700 | 5510025950 | 35400 | 35400 | 35450 | 35400 | 773 |
| 294 | 20241111 | 151600 | 5482659300 | 35450 | 35400 | 35450 | 35400 | 349 |
| 295 | 20241111 | 151500 | 5470297750 | 35450 | 35450 | 35450 | 35400 | 229 |
| 296 | 20241111 | 151400 | 5462185500 | 35450 | 35400 | 35450 | 35350 | 298 |
| 297 | 20241111 | 151300 | 5451631200 | 35350 | 35400 | 35400 | 35350 | 199 |
| 298 | 20241111 | 151200 | 5444590000 | 35400 | 35300 | 35400 | 35300 | 204 |
| 299 | 20241111 | 151100 | 5437381500 | 35350 | 35300 | 35400 | 35200 | 1446 |
| 300 | 20241111 | 151000 | 5386339700 | 35300 | 35400 | 35450 | 35300 | 624 |
| 301 | 20241111 | 150900 | 5364245950 | 35350 | 35500 | 35500 | 35350 | 494 |
| 302 | 20241111 | 150800 | 5346721750 | 35500 | 35500 | 35500 | 35400 | 162 |
| 303 | 20241111 | 150700 | 5340975800 | 35450 | 35500 | 35500 | 35450 | 365 |
| 304 | 20241111 | 150600 | 5328018550 | 35500 | 35450 | 35500 | 35450 | 141 |
| 305 | 20241111 | 150500 | 5323013350 | 35450 | 35500 | 35500 | 35450 | 170 |
| 306 | 20241111 | 150400 | 5316983650 | 35500 | 35500 | 35500 | 35400 | 749 |
| 307 | 20241111 | 150300 | 5290440850 | 35550 | 35550 | 35550 | 35550 | 135 |
| 308 | 20241111 | 150200 | 5285641600 | 35550 | 35600 | 35600 | 35450 | 573 |
| 309 | 20241111 | 150100 | 5265299600 | 35550 | 35550 | 35600 | 35550 | 267 |
| 310 | 20241111 | 150000 | 5255807600 | 35550 | 35550 | 35550 | 35500 | 292 |
| 311 | 20241111 | 145900 | 5245434200 | 35550 | 35500 | 35550 | 35500 | 195 |
| 312 | 20241111 | 145800 | 5238505100 | 35550 | 35600 | 35600 | 35500 | 204 |
| 313 | 20241111 | 145700 | 5231252450 | 35550 | 35550 | 35550 | 35500 | 245 |
| 314 | 20241111 | 145600 | 5222544050 | 35550 | 35500 | 35550 | 35500 | 513 |
| 315 | 20241111 | 145500 | 5204318850 | 35500 | 35550 | 35550 | 35500 | 604 |
| 316 | 20241111 | 145400 | 5182867800 | 35500 | 35500 | 35550 | 35500 | 150 |
| 317 | 20241111 | 145300 | 5177537450 | 35550 | 35600 | 35600 | 35550 | 289 |
| 318 | 20241111 | 145200 | 5167254900 | 35600 | 35450 | 35600 | 35450 | 116 |
| 319 | 20241111 | 145100 | 5163130400 | 35450 | 35450 | 35550 | 35450 | 572 |
| 320 | 20241111 | 145000 | 5142826300 | 35450 | 35550 | 35550 | 35450 | 1376 |
| 321 | 20241111 | 144900 | 5093968500 | 35600 | 35550 | 35600 | 35550 | 148 |
| 322 | 20241111 | 144800 | 5088706250 | 35500 | 35500 | 35500 | 35450 | 249 |
| 323 | 20241111 | 144700 | 5079869600 | 35500 | 35500 | 35500 | 35450 | 333 |
| 324 | 20241111 | 144600 | 5068056400 | 35500 | 35450 | 35500 | 35450 | 198 |
| 325 | 20241111 | 144500 | 5061031700 | 35500 | 35500 | 35550 | 35400 | 684 |
| 326 | 20241111 | 144400 | 5036752100 | 35500 | 35600 | 35600 | 35500 | 176 |
| 327 | 20241111 | 144300 | 5030496100 | 35600 | 35600 | 35650 | 35550 | 475 |
| 328 | 20241111 | 144200 | 5013591600 | 35600 | 35700 | 35750 | 35600 | 800 |
| 329 | 20241111 | 144100 | 4985057550 | 35750 | 35650 | 35750 | 35600 | 520 |
| 330 | 20241111 | 144000 | 4966505400 | 35600 | 35650 | 35650 | 35600 | 147 |
| 331 | 20241111 | 143900 | 4961272050 | 35650 | 35600 | 35650 | 35600 | 246 |
| 332 | 20241111 | 143800 | 4952509600 | 35550 | 35500 | 35550 | 35500 | 692 |
| 333 | 20241111 | 143700 | 4927913850 | 35550 | 35500 | 35550 | 35500 | 140 |
| 334 | 20241111 | 143600 | 4922937650 | 35550 | 35500 | 35550 | 35500 | 236 |
| 335 | 20241111 | 143500 | 4914549550 | 35500 | 35500 | 35550 | 35500 | 410 |
| 336 | 20241111 | 143400 | 4899987300 | 35500 | 35500 | 35500 | 35500 | 182 |
| 337 | 20241111 | 143300 | 4893526300 | 35500 | 35450 | 35500 | 35450 | 448 |
| 338 | 20241111 | 143200 | 4877640100 | 35450 | 35400 | 35450 | 35400 | 358 |
| 339 | 20241111 | 143100 | 4864952900 | 35400 | 35500 | 35500 | 35350 | 937 |
| 340 | 20241111 | 143000 | 4831721000 | 35550 | 35500 | 35550 | 35500 | 244 |
| 341 | 20241111 | 142900 | 4823052200 | 35500 | 35550 | 35550 | 35500 | 693 |
| 342 | 20241111 | 142800 | 4798441400 | 35600 | 35550 | 35600 | 35550 | 530 |
| 343 | 20241111 | 142700 | 4779592800 | 35550 | 35550 | 35550 | 35550 | 325 |
| 344 | 20241111 | 142600 | 4768039050 | 35550 | 35550 | 35600 | 35500 | 741 |
| 345 | 20241111 | 142500 | 4741697350 | 35500 | 35500 | 35500 | 35450 | 676 |
| 346 | 20241111 | 142400 | 4717699400 | 35450 | 35500 | 35500 | 35450 | 389 |
| 347 | 20241111 | 142300 | 4703895250 | 35500 | 35450 | 35500 | 35400 | 1736 |
| 348 | 20241111 | 142200 | 4642322300 | 35450 | 35450 | 35450 | 35450 | 234 |
| 349 | 20241111 | 142100 | 4634027000 | 35450 | 35450 | 35450 | 35400 | 211 |
| 350 | 20241111 | 142000 | 4626547850 | 35450 | 35400 | 35450 | 35400 | 1187 |
| 351 | 20241111 | 141900 | 4584520950 | 35400 | 35350 | 35450 | 35350 | 837 |
| 352 | 20241111 | 141800 | 4554890550 | 35350 | 35350 | 35350 | 35300 | 261 |
| 353 | 20241111 | 141700 | 4545668150 | 35350 | 35400 | 35400 | 35350 | 1716 |
| 354 | 20241111 | 141600 | 4485000500 | 35400 | 35400 | 35400 | 35400 | 167 |
| 355 | 20241111 | 141500 | 4479088700 | 35400 | 35400 | 35400 | 35350 | 563 |
| 356 | 20241111 | 141400 | 4459162650 | 35400 | 35300 | 35400 | 35300 | 256 |
| 357 | 20241111 | 141300 | 4450105350 | 35300 | 35400 | 35400 | 35300 | 152 |
| 358 | 20241111 | 141200 | 4444726100 | 35400 | 35400 | 35400 | 35350 | 142 |
| 359 | 20241111 | 141100 | 4439705850 | 35350 | 35350 | 35400 | 35200 | 279 |
| 360 | 20241111 | 141000 | 4429849150 | 35350 | 35300 | 35350 | 35300 | 344 |
| 361 | 20241111 | 140900 | 4417698900 | 35300 | 35300 | 35350 | 35200 | 360 |
| 362 | 20241111 | 140800 | 4404986800 | 35250 | 35250 | 35250 | 35200 | 123 |
| 363 | 20241111 | 140700 | 4400651300 | 35250 | 35250 | 35250 | 35200 | 190 |
| 364 | 20241111 | 140600 | 4393953950 | 35200 | 35200 | 35250 | 35200 | 246 |
| 365 | 20241111 | 140500 | 4385288300 | 35250 | 35250 | 35250 | 35200 | 210 |
| 366 | 20241111 | 140400 | 4377886200 | 35250 | 35250 | 35250 | 35200 | 241 |
| 367 | 20241111 | 140300 | 4369393550 | 35250 | 35200 | 35250 | 35200 | 109 |
| 368 | 20241111 | 140200 | 4365553400 | 35150 | 35100 | 35200 | 35100 | 76 |
| 369 | 20241111 | 140100 | 4362880700 | 35050 | 35200 | 35200 | 35050 | 308 |
| 370 | 20241111 | 140000 | 4352064550 | 35150 | 35250 | 35300 | 35150 | 158 |
| 371 | 20241111 | 135900 | 4346494700 | 35250 | 35350 | 35350 | 35250 | 119 |
| 372 | 20241111 | 135800 | 4342294200 | 35400 | 35350 | 35400 | 35350 | 169 |
| 373 | 20241111 | 135700 | 4336318450 | 35300 | 35350 | 35350 | 35300 | 155 |
| 374 | 20241111 | 135600 | 4330843300 | 35350 | 35350 | 35350 | 35300 | 158 |
| 375 | 20241111 | 135500 | 4325260300 | 35350 | 35300 | 35350 | 35300 | 229 |
| 376 | 20241111 | 135400 | 4317166250 | 35300 | 35350 | 35400 | 35200 | 159 |
| 377 | 20241111 | 135300 | 4311552700 | 35350 | 35300 | 35400 | 35300 | 260 |
| 378 | 20241111 | 135200 | 4302359850 | 35400 | 35350 | 35400 | 35250 | 385 |
| 379 | 20241111 | 135100 | 4288761650 | 35350 | 35350 | 35350 | 35300 | 136 |
| 380 | 20241111 | 135000 | 4283955250 | 35350 | 35250 | 35350 | 35250 | 243 |
| 381 | 20241111 | 134900 | 4275378800 | 35250 | 35250 | 35250 | 35250 | 210 |
| 382 | 20241111 | 134800 | 4267976300 | 35200 | 35250 | 35250 | 35200 | 16 |
| 383 | 20241111 | 134700 | 4267412550 | 35300 | 35300 | 35350 | 35100 | 609 |
| 384 | 20241111 | 134600 | 4245925550 | 35300 | 35300 | 35350 | 35300 | 206 |
| 385 | 20241111 | 134500 | 4238653550 | 35300 | 35200 | 35350 | 35200 | 637 |
| 386 | 20241111 | 134400 | 4216185450 | 35200 | 35100 | 35300 | 35100 | 833 |
| 387 | 20241111 | 134300 | 4186856100 | 35000 | 35150 | 35150 | 35000 | 410 |
| 388 | 20241111 | 134200 | 4172464600 | 35150 | 35100 | 35150 | 35100 | 52 |
| 389 | 20241111 | 134100 | 4170637100 | 35100 | 35100 | 35100 | 35050 | 85 |
| 390 | 20241111 | 134000 | 4167653850 | 35100 | 35100 | 35150 | 35050 | 122 |
| 391 | 20241111 | 133900 | 4163371900 | 35050 | 35100 | 35100 | 35050 | 351 |
| 392 | 20241111 | 133800 | 4151052100 | 35050 | 35000 | 35100 | 35000 | 1093 |
| 393 | 20241111 | 133700 | 4112743750 | 35050 | 35050 | 35050 | 35000 | 1070 |
| 394 | 20241111 | 133600 | 4075290600 | 35000 | 35100 | 35100 | 35000 | 155 |
| 395 | 20241111 | 133500 | 4069860050 | 35050 | 35100 | 35100 | 35050 | 41 |
| 396 | 20241111 | 133400 | 4068422100 | 35100 | 35050 | 35100 | 35050 | 279 |
| 397 | 20241111 | 133300 | 4058641000 | 35100 | 35150 | 35150 | 35100 | 84 |
| 398 | 20241111 | 133200 | 4055690800 | 35100 | 35150 | 35150 | 35100 | 59 |
| 399 | 20241111 | 133100 | 4053617850 | 35150 | 35100 | 35150 | 35100 | 39 |
| 400 | 20241111 | 133000 | 4052247250 | 35100 | 35150 | 35150 | 35050 | 56 |
| 401 | 20241111 | 132900 | 4050282000 | 35100 | 35200 | 35200 | 35050 | 374 |
| 402 | 20241111 | 132800 | 4037152500 | 35150 | 35150 | 35200 | 35150 | 100 |
| 403 | 20241111 | 132700 | 4033635350 | 35150 | 35200 | 35200 | 35150 | 99 |
| 404 | 20241111 | 132600 | 4030151300 | 35200 | 35200 | 35200 | 35200 | 55 |
| 405 | 20241111 | 132500 | 4028215300 | 35200 | 35200 | 35250 | 35200 | 70 |
| 406 | 20241111 | 132400 | 4025749600 | 35150 | 35250 | 35250 | 35150 | 141 |
| 407 | 20241111 | 132300 | 4020784400 | 35250 | 35150 | 35250 | 35050 | 834 |
| 408 | 20241111 | 132200 | 3991440800 | 35150 | 35150 | 35150 | 35150 | 84 |
| 409 | 20241111 | 132100 | 3988488200 | 35150 | 35200 | 35200 | 35150 | 159 |
| 410 | 20241111 | 132000 | 3982892750 | 35200 | 35250 | 35250 | 35200 | 125 |
| 411 | 20241111 | 131900 | 3978491300 | 35100 | 35150 | 35200 | 35050 | 429 |
| 412 | 20241111 | 131800 | 3963411250 | 35100 | 35100 | 35150 | 35050 | 106 |
| 413 | 20241111 | 131700 | 3959688050 | 35150 | 35150 | 35150 | 35150 | 24 |
| 414 | 20241111 | 131600 | 3958844450 | 35100 | 35100 | 35100 | 35100 | 78 |
| 415 | 20241111 | 131500 | 3956106650 | 35100 | 35150 | 35150 | 35100 | 160 |
| 416 | 20241111 | 131400 | 3950483600 | 35100 | 35200 | 35200 | 35100 | 369 |
| 417 | 20241111 | 131300 | 3937499200 | 35200 | 35200 | 35250 | 35200 | 276 |
| 418 | 20241111 | 131200 | 3927780250 | 35200 | 35200 | 35250 | 35200 | 325 |
| 419 | 20241111 | 131100 | 3916338850 | 35150 | 35050 | 35200 | 35050 | 271 |
| 420 | 20241111 | 131000 | 3906819050 | 35000 | 35000 | 35100 | 35000 | 67 |
| 421 | 20241111 | 130900 | 3904471150 | 35000 | 35000 | 35100 | 35000 | 435 |
| 422 | 20241111 | 130800 | 3889238550 | 35000 | 35050 | 35200 | 35000 | 577 |
| 423 | 20241111 | 130700 | 3869021850 | 35050 | 35150 | 35200 | 35050 | 51 |
| 424 | 20241111 | 130600 | 3867227950 | 35150 | 35200 | 35200 | 35050 | 191 |
| 425 | 20241111 | 130500 | 3860518450 | 35000 | 35000 | 35200 | 34950 | 690 |
| 426 | 20241111 | 130400 | 3836354100 | 35000 | 34950 | 35000 | 34950 | 147 |
| 427 | 20241111 | 130300 | 3831211200 | 34950 | 35000 | 35000 | 34950 | 19 |
| 428 | 20241111 | 130200 | 3830546600 | 35000 | 34900 | 35000 | 34900 | 125 |
| 429 | 20241111 | 130100 | 3826183500 | 35000 | 34950 | 35000 | 34900 | 382 |
| 430 | 20241111 | 130000 | 3812841950 | 34950 | 35000 | 35000 | 34950 | 94 |
| 431 | 20241111 | 125900 | 3809553600 | 35000 | 34950 | 35000 | 34950 | 101 |
| 432 | 20241111 | 125800 | 3806019200 | 35000 | 34950 | 35000 | 34950 | 31 |
| 433 | 20241111 | 125700 | 3804935700 | 34950 | 35050 | 35050 | 34950 | 151 |
| 434 | 20241111 | 125600 | 3799656100 | 35000 | 35200 | 35200 | 34800 | 2047 |
| 435 | 20241111 | 125500 | 3727920050 | 35250 | 35200 | 35250 | 35200 | 223 |
| 436 | 20241111 | 125400 | 3720067000 | 35250 | 35200 | 35250 | 35200 | 71 |
| 437 | 20241111 | 125300 | 3717564350 | 35250 | 35250 | 35250 | 35250 | 216 |
| 438 | 20241111 | 125200 | 3709950350 | 35200 | 35150 | 35300 | 35150 | 471 |
| 439 | 20241111 | 125100 | 3693368550 | 35150 | 35200 | 35200 | 35150 | 86 |
| 440 | 20241111 | 125000 | 3690344200 | 35150 | 35150 | 35150 | 35150 | 141 |
| 441 | 20241111 | 124900 | 3685388050 | 35200 | 35200 | 35200 | 35150 | 126 |
| 442 | 20241111 | 124800 | 3680956450 | 35150 | 35300 | 35300 | 35150 | 469 |
| 443 | 20241111 | 124700 | 3664412750 | 35400 | 35300 | 35450 | 35300 | 754 |
| 444 | 20241111 | 124600 | 3637718550 | 35350 | 35300 | 35350 | 35300 | 328 |
| 445 | 20241111 | 124500 | 3626134850 | 35300 | 35500 | 35500 | 35300 | 206 |
| 446 | 20241111 | 124400 | 3618832300 | 35500 | 35400 | 35500 | 35350 | 1120 |
| 447 | 20241111 | 124300 | 3579151450 | 35400 | 35150 | 35500 | 35150 | 4619 |
| 448 | 20241111 | 124200 | 3416094300 | 35100 | 35050 | 35100 | 35050 | 575 |
| 449 | 20241111 | 124100 | 3395926000 | 35050 | 34950 | 35050 | 34950 | 241 |
| 450 | 20241111 | 124000 | 3387490150 | 34950 | 34950 | 34950 | 34950 | 60 |
| 451 | 20241111 | 123900 | 3385393150 | 34950 | 35000 | 35000 | 34950 | 214 |
| 452 | 20241111 | 123800 | 3377911000 | 35000 | 35000 | 35050 | 35000 | 154 |
| 453 | 20241111 | 123700 | 3372514050 | 35000 | 35000 | 35000 | 34950 | 443 |
| 454 | 20241111 | 123600 | 3357009850 | 35000 | 35050 | 35100 | 35000 | 127 |
| 455 | 20241111 | 123500 | 3352557400 | 35050 | 35150 | 35150 | 35000 | 50 |
| 456 | 20241111 | 123400 | 3350802700 | 35150 | 35050 | 35150 | 35000 | 674 |
| 457 | 20241111 | 123300 | 3327158850 | 35050 | 34950 | 35050 | 34950 | 403 |
| 458 | 20241111 | 123200 | 3313044850 | 34950 | 34800 | 34950 | 34800 | 7 |
| 459 | 20241111 | 123100 | 3312800350 | 34950 | 34900 | 35000 | 34900 | 198 |
| 460 | 20241111 | 123000 | 3305881800 | 34900 | 34550 | 34900 | 34550 | 348 |
| 461 | 20241111 | 122900 | 3293772500 | 34550 | 34750 | 34800 | 34550 | 402 |
| 462 | 20241111 | 122800 | 3279835250 | 35000 | 34800 | 35050 | 34750 | 572 |
| 463 | 20241111 | 122700 | 3259826700 | 34750 | 34800 | 35000 | 34750 | 192 |
| 464 | 20241111 | 122600 | 3253131600 | 34850 | 34800 | 34850 | 34750 | 150 |
| 465 | 20241111 | 122500 | 3247906700 | 34850 | 34650 | 34850 | 34550 | 247 |
| 466 | 20241111 | 122400 | 3239346000 | 34650 | 34850 | 34850 | 34650 | 448 |
| 467 | 20241111 | 122300 | 3223766000 | 34850 | 35000 | 35000 | 34850 | 121 |
| 468 | 20241111 | 122200 | 3219536650 | 35000 | 35100 | 35100 | 35000 | 205 |
| 469 | 20241111 | 122100 | 3212349000 | 35100 | 35100 | 35100 | 35100 | 316 |
| 470 | 20241111 | 122000 | 3201257400 | 35100 | 35000 | 35150 | 35000 | 543 |
| 471 | 20241111 | 121900 | 3182218600 | 35000 | 34900 | 35000 | 34900 | 728 |
| 472 | 20241111 | 121800 | 3156791550 | 34950 | 34900 | 34950 | 34850 | 209 |
| 473 | 20241111 | 121700 | 3149495450 | 34900 | 34800 | 34900 | 34800 | 47 |
| 474 | 20241111 | 121600 | 3147857000 | 34750 | 35100 | 35150 | 34750 | 808 |
| 475 | 20241111 | 121500 | 3119628800 | 35150 | 35200 | 35300 | 35000 | 2349 |
| 476 | 20241111 | 121400 | 3036879850 | 35150 | 34950 | 35250 | 34850 | 4436 |
| 477 | 20241111 | 121300 | 2881262200 | 34950 | 34750 | 34950 | 34700 | 4280 |
| 478 | 20241111 | 121200 | 2732404700 | 34750 | 34750 | 34800 | 34750 | 206 |
| 479 | 20241111 | 121100 | 2725237000 | 34750 | 34850 | 34850 | 34750 | 2888 |
| 480 | 20241111 | 121000 | 2624784100 | 34800 | 34800 | 34850 | 34800 | 402 |
| 481 | 20241111 | 120900 | 2610790050 | 34800 | 34750 | 34800 | 34750 | 787 |
| 482 | 20241111 | 120800 | 2583415800 | 34750 | 34600 | 34750 | 34600 | 167 |
| 483 | 20241111 | 120700 | 2577619300 | 34600 | 34650 | 34800 | 34600 | 1817 |
| 484 | 20241111 | 120600 | 2514553500 | 34650 | 34600 | 34750 | 34600 | 2202 |
| 485 | 20241111 | 120500 | 2438238150 | 34600 | 34350 | 34650 | 34350 | 2681 |
| 486 | 20241111 | 120400 | 2345796450 | 34350 | 34350 | 34400 | 34350 | 43 |
| 487 | 20241111 | 120300 | 2344318000 | 34350 | 34350 | 34400 | 34350 | 271 |
| 488 | 20241111 | 120200 | 2335008900 | 34300 | 34300 | 34350 | 34300 | 1183 |
| 489 | 20241111 | 120100 | 2294411450 | 34350 | 34350 | 34350 | 34300 | 138 |
| 490 | 20241111 | 120000 | 2289671400 | 34350 | 34300 | 34350 | 34300 | 102 |
| 491 | 20241111 | 115900 | 2286171400 | 34350 | 34450 | 34450 | 34350 | 149 |
| 492 | 20241111 | 115800 | 2281050300 | 34450 | 34400 | 34450 | 34350 | 700 |
| 493 | 20241111 | 115700 | 2256972350 | 34450 | 34450 | 34450 | 34400 | 294 |
| 494 | 20241111 | 115600 | 2246844550 | 34450 | 34400 | 34450 | 34400 | 330 |
| 495 | 20241111 | 115500 | 2235491050 | 34400 | 34400 | 34500 | 34400 | 1631 |
| 496 | 20241111 | 115400 | 2179322500 | 34400 | 34350 | 34450 | 34350 | 195 |
| 497 | 20241111 | 115300 | 2172613750 | 34300 | 34400 | 34400 | 34300 | 265 |
| 498 | 20241111 | 115200 | 2163505850 | 34400 | 34300 | 34450 | 34300 | 624 |
| 499 | 20241111 | 115100 | 2142056850 | 34300 | 34250 | 34350 | 34250 | 2684 |
| 500 | 20241111 | 115000 | 2050013200 | 34200 | 34200 | 34200 | 34200 | 130 |
| 501 | 20241111 | 114900 | 2045567200 | 34200 | 34200 | 34250 | 34200 | 51 |
| 502 | 20241111 | 114800 | 2043821500 | 34250 | 34250 | 34300 | 34250 | 188 |
| 503 | 20241111 | 114700 | 2037377550 | 34200 | 34200 | 34250 | 34200 | 1500 |
| 504 | 20241111 | 114600 | 1986057550 | 34200 | 34200 | 34250 | 34200 | 72 |
| 505 | 20241111 | 114500 | 1983593700 | 34250 | 34250 | 34250 | 34200 | 484 |
| 506 | 20241111 | 114400 | 1967037800 | 34200 | 34150 | 34200 | 34150 | 272 |
| 507 | 20241111 | 114300 | 1957740800 | 34150 | 34150 | 34200 | 34100 | 877 |
| 508 | 20241111 | 114200 | 1927760550 | 34050 | 34050 | 34250 | 34000 | 2936 |
| 509 | 20241111 | 114100 | 1827457100 | 34100 | 33950 | 34100 | 33950 | 1027 |
| 510 | 20241111 | 114000 | 1792452300 | 33950 | 34000 | 34000 | 33950 | 3 |
| 511 | 20241111 | 113900 | 1792350400 | 34000 | 34050 | 34100 | 33900 | 157 |
| 512 | 20241111 | 113800 | 1787018600 | 34050 | 33850 | 34050 | 33850 | 644 |
| 513 | 20241111 | 113700 | 1765118700 | 33800 | 33900 | 33900 | 33800 | 9 |
| 514 | 20241111 | 113600 | 1764814350 | 33850 | 33800 | 33850 | 33800 | 37 |
| 515 | 20241111 | 113500 | 1763562300 | 33800 | 33850 | 33850 | 33800 | 76 |
| 516 | 20241111 | 113400 | 1760989750 | 33850 | 33850 | 33850 | 33850 | 1 |
| 517 | 20241111 | 113300 | 1760955900 | 33900 | 33800 | 33900 | 33800 | 149 |
| 518 | 20241111 | 113200 | 1755905300 | 33850 | 33850 | 33850 | 33850 | 2 |
| 519 | 20241111 | 113100 | 1755837600 | 33900 | 33850 | 33900 | 33850 | 60 |
| 520 | 20241111 | 113000 | 1753805200 | 33800 | 33800 | 33900 | 33800 | 165 |
| 521 | 20241111 | 112900 | 1748225250 | 33800 | 33800 | 33800 | 33800 | 1 |
| 522 | 20241111 | 112800 | 1748191450 | 33750 | 33850 | 33850 | 33750 | 45 |
| 523 | 20241111 | 112700 | 1746668300 | 33750 | 33800 | 33850 | 33750 | 90 |
| 524 | 20241111 | 112600 | 1743625350 | 33750 | 33850 | 33850 | 33750 | 152 |
| 525 | 20241111 | 112500 | 1738485350 | 33800 | 33800 | 33850 | 33800 | 666 |
| 526 | 20241111 | 112400 | 1715973150 | 33900 | 33900 | 33900 | 33900 | 27 |
| 527 | 20241111 | 112300 | 1715057850 | 33850 | 33800 | 33850 | 33750 | 64 |
| 528 | 20241111 | 112200 | 1712892650 | 33800 | 33800 | 33800 | 33800 | 29 |
| 529 | 20241111 | 112100 | 1711912450 | 33850 | 33750 | 33850 | 33750 | 108 |
| 530 | 20241111 | 112000 | 1708267350 | 33800 | 33750 | 33800 | 33750 | 179 |
| 531 | 20241111 | 111900 | 1702220150 | 33750 | 33750 | 33750 | 33700 | 53 |
| 532 | 20241111 | 111800 | 1700431700 | 33750 | 33700 | 33750 | 33700 | 34 |
| 533 | 20241111 | 111700 | 1699284450 | 33700 | 33750 | 33750 | 33700 | 32 |
| 534 | 20241111 | 111600 | 1698204550 | 33750 | 33800 | 33800 | 33750 | 100 |
| 535 | 20241111 | 111500 | 1694829500 | 33750 | 33800 | 33800 | 33750 | 81 |
| 536 | 20241111 | 111400 | 1692092750 | 33850 | 33850 | 33850 | 33850 | 2 |
| 537 | 20241111 | 111300 | 1692025050 | 33900 | 33800 | 33900 | 33800 | 43 |
| 538 | 20241111 | 111200 | 1690570400 | 33800 | 33750 | 33800 | 33700 | 90 |
| 539 | 20241111 | 111100 | 1687533100 | 33750 | 33700 | 33750 | 33700 | 117 |
| 540 | 20241111 | 111000 | 1683587750 | 33700 | 33700 | 33700 | 33700 | 0 |
| 541 | 20241111 | 110900 | 1683587750 | 33700 | 33700 | 33850 | 33700 | 640 |
| 542 | 20241111 | 110800 | 1662019550 | 33700 | 33750 | 33750 | 33700 | 160 |
| 543 | 20241111 | 110700 | 1656619600 | 33700 | 33750 | 33750 | 33700 | 101 |
| 544 | 20241111 | 110600 | 1653215850 | 33700 | 33700 | 33700 | 33700 | 383 |
| 545 | 20241111 | 110500 | 1640308750 | 33700 | 33700 | 33700 | 33700 | 3 |
| 546 | 20241111 | 110400 | 1640207650 | 33700 | 33750 | 33750 | 33700 | 1482 |
| 547 | 20241111 | 110300 | 1590228650 | 33750 | 33750 | 33750 | 33750 | 114 |
| 548 | 20241111 | 110200 | 1586381150 | 33750 | 33850 | 33850 | 33750 | 653 |
| 549 | 20241111 | 110100 | 1564315200 | 33850 | 33950 | 33950 | 33800 | 514 |
| 550 | 20241111 | 110000 | 1546940900 | 33950 | 33950 | 34000 | 33800 | 348 |
| 551 | 20241111 | 105900 | 1535158150 | 33900 | 33900 | 33900 | 33900 | 1 |
| 552 | 20241111 | 105800 | 1535124250 | 33900 | 33900 | 33950 | 33900 | 233 |
| 553 | 20241111 | 105700 | 1527221450 | 33900 | 33800 | 33900 | 33800 | 2 |
| 554 | 20241111 | 105600 | 1527153750 | 33850 | 33900 | 33900 | 33850 | 33 |
| 555 | 20241111 | 105500 | 1526036150 | 33900 | 33800 | 33900 | 33800 | 104 |
| 556 | 20241111 | 105400 | 1522515800 | 33850 | 33800 | 33850 | 33800 | 112 |
| 557 | 20241111 | 105300 | 1518730100 | 33850 | 33850 | 33850 | 33850 | 7 |
| 558 | 20241111 | 105200 | 1518493150 | 33800 | 33800 | 33800 | 33800 | 138 |
| 559 | 20241111 | 105100 | 1513828750 | 33800 | 33800 | 33800 | 33800 | 125 |
| 560 | 20241111 | 105000 | 1509603750 | 33800 | 33850 | 33850 | 33800 | 45 |
| 561 | 20241111 | 104900 | 1508081800 | 33800 | 33950 | 33950 | 33800 | 84 |
| 562 | 20241111 | 104800 | 1505242450 | 33950 | 33900 | 33950 | 33900 | 112 |
| 563 | 20241111 | 104700 | 1501445600 | 33850 | 33800 | 33850 | 33800 | 242 |
| 564 | 20241111 | 104600 | 1493255450 | 33750 | 33750 | 33750 | 33750 | 2 |
| 565 | 20241111 | 104500 | 1493187950 | 33750 | 33750 | 33750 | 33750 | 202 |
| 566 | 20241111 | 104400 | 1486370450 | 33750 | 33750 | 33850 | 33750 | 1096 |
| 567 | 20241111 | 104300 | 1449330600 | 33750 | 33700 | 33750 | 33700 | 350 |
| 568 | 20241111 | 104200 | 1437530700 | 33700 | 33700 | 33700 | 33700 | 146 |
| 569 | 20241111 | 104100 | 1432610500 | 33750 | 33750 | 33750 | 33750 | 29 |
| 570 | 20241111 | 104000 | 1431631750 | 33750 | 33850 | 33850 | 33750 | 25 |
| 571 | 20241111 | 103900 | 1430787000 | 33850 | 33850 | 33850 | 33800 | 34 |
| 572 | 20241111 | 103800 | 1429636200 | 33850 | 33700 | 33850 | 33700 | 167 |
| 573 | 20241111 | 103700 | 1424003850 | 33700 | 33700 | 33700 | 33700 | 6 |
| 574 | 20241111 | 103600 | 1423801650 | 33700 | 33700 | 33700 | 33700 | 530 |
| 575 | 20241111 | 103500 | 1405940650 | 33750 | 33800 | 33800 | 33750 | 225 |
| 576 | 20241111 | 103400 | 1398344550 | 33800 | 33800 | 33800 | 33800 | 21 |
| 577 | 20241111 | 103300 | 1397634750 | 33800 | 33750 | 33800 | 33750 | 162 |
| 578 | 20241111 | 103200 | 1392161650 | 33750 | 33700 | 33750 | 33700 | 131 |
| 579 | 20241111 | 103100 | 1387741900 | 33700 | 33750 | 33750 | 33700 | 173 |
| 580 | 20241111 | 103000 | 1381903750 | 33750 | 33800 | 33800 | 33750 | 85 |
| 581 | 20241111 | 102900 | 1379033800 | 33800 | 33750 | 33800 | 33750 | 33 |
| 582 | 20241111 | 102800 | 1377918750 | 33750 | 33750 | 33750 | 33750 | 423 |
| 583 | 20241111 | 102700 | 1363642500 | 33750 | 33750 | 33750 | 33750 | 19 |
| 584 | 20241111 | 102600 | 1363001250 | 33800 | 33800 | 33800 | 33800 | 16 |
| 585 | 20241111 | 102500 | 1362460450 | 33800 | 33800 | 33800 | 33800 | 20 |
| 586 | 20241111 | 102400 | 1361784450 | 33800 | 33800 | 33800 | 33800 | 32 |
| 587 | 20241111 | 102300 | 1360702850 | 33800 | 33800 | 33800 | 33800 | 362 |
| 588 | 20241111 | 102200 | 1348467250 | 33800 | 33850 | 33850 | 33800 | 319 |
| 589 | 20241111 | 102100 | 1337669800 | 33900 | 34000 | 34000 | 33900 | 530 |
| 590 | 20241111 | 102000 | 1319690650 | 34100 | 34000 | 34100 | 34000 | 38 |
| 591 | 20241111 | 101900 | 1318396800 | 34100 | 34100 | 34100 | 34100 | 177 |
| 592 | 20241111 | 101800 | 1312361100 | 34100 | 34050 | 34150 | 34050 | 456 |
| 593 | 20241111 | 101700 | 1296820650 | 34050 | 34050 | 34100 | 34000 | 322 |
| 594 | 20241111 | 101600 | 1285867050 | 34050 | 34050 | 34050 | 34000 | 442 |
| 595 | 20241111 | 101500 | 1270832550 | 34050 | 34050 | 34050 | 34050 | 157 |
| 596 | 20241111 | 101400 | 1265486700 | 34050 | 33950 | 34150 | 33950 | 1128 |
| 597 | 20241111 | 101300 | 1227097400 | 33900 | 33800 | 33950 | 33800 | 312 |
| 598 | 20241111 | 101200 | 1216517250 | 33900 | 33900 | 33950 | 33850 | 408 |
| 599 | 20241111 | 101100 | 1202691200 | 33900 | 33850 | 33900 | 33800 | 346 |
| 600 | 20241111 | 101000 | 1190970000 | 33850 | 33850 | 33850 | 33800 | 381 |
| 601 | 20241111 | 100900 | 1178074900 | 33800 | 33750 | 33850 | 33650 | 339 |
| 602 | 20241111 | 100800 | 1166624850 | 33650 | 33700 | 33850 | 33650 | 553 |
| 603 | 20241111 | 100700 | 1147945750 | 33750 | 33750 | 33750 | 33750 | 181 |
| 604 | 20241111 | 100600 | 1141837000 | 33650 | 33550 | 33700 | 33550 | 158 |
| 605 | 20241111 | 100500 | 1136517600 | 33600 | 33500 | 33650 | 33500 | 140 |
| 606 | 20241111 | 100400 | 1131819400 | 33500 | 33550 | 33550 | 33500 | 15 |
| 607 | 20241111 | 100300 | 1131316250 | 33550 | 33550 | 33550 | 33550 | 6 |
| 608 | 20241111 | 100200 | 1131114950 | 33550 | 33450 | 33550 | 33450 | 639 |
| 609 | 20241111 | 100100 | 1109730050 | 33450 | 33500 | 33500 | 33450 | 294 |
| 610 | 20241111 | 100000 | 1099881300 | 33500 | 33600 | 33600 | 33500 | 949 |
| 611 | 20241111 | 095900 | 1068050100 | 33650 | 33650 | 33650 | 33650 | 53 |
| 612 | 20241111 | 095800 | 1066266650 | 33700 | 33700 | 33700 | 33700 | 121 |
| 613 | 20241111 | 095700 | 1062188950 | 33750 | 33750 | 33750 | 33700 | 254 |
| 614 | 20241111 | 095600 | 1053617000 | 33800 | 33750 | 33800 | 33750 | 85 |
| 615 | 20241111 | 095500 | 1050748150 | 33750 | 33800 | 33800 | 33750 | 69 |
| 616 | 20241111 | 095400 | 1048416000 | 33800 | 33800 | 33800 | 33800 | 87 |
| 617 | 20241111 | 095300 | 1045475400 | 33800 | 33850 | 33850 | 33800 | 70 |
| 618 | 20241111 | 095200 | 1043106800 | 33850 | 33800 | 33850 | 33800 | 499 |
| 619 | 20241111 | 095100 | 1026238000 | 33800 | 33750 | 33800 | 33750 | 59 |
| 620 | 20241111 | 095000 | 1024246700 | 33700 | 33800 | 33800 | 33700 | 518 |
| 621 | 20241111 | 094900 | 1006747450 | 33800 | 33850 | 33850 | 33750 | 79 |
| 622 | 20241111 | 094800 | 1004078400 | 33850 | 33750 | 33850 | 33750 | 969 |
| 623 | 20241111 | 094700 | 971320450 | 33750 | 33700 | 33800 | 33700 | 751 |
| 624 | 20241111 | 094600 | 945969150 | 33700 | 33600 | 33700 | 33600 | 453 |
| 625 | 20241111 | 094500 | 930710150 | 33600 | 33600 | 33600 | 33600 | 226 |
| 626 | 20241111 | 094400 | 923116550 | 33600 | 33550 | 33700 | 33550 | 825 |
| 627 | 20241111 | 094300 | 895389050 | 33550 | 33500 | 33550 | 33500 | 65 |
| 628 | 20241111 | 094200 | 893209800 | 33500 | 33500 | 33550 | 33500 | 62 |
| 629 | 20241111 | 094100 | 891132400 | 33550 | 33600 | 33600 | 33550 | 7 |
| 630 | 20241111 | 094000 | 890897450 | 33500 | 33550 | 33550 | 33500 | 498 |
| 631 | 20241111 | 093900 | 874193700 | 33600 | 33600 | 33650 | 33600 | 507 |
| 632 | 20241111 | 093800 | 857148800 | 33600 | 33550 | 33600 | 33550 | 384 |
| 633 | 20241111 | 093700 | 844246500 | 33600 | 33650 | 33650 | 33600 | 699 |
| 634 | 20241111 | 093600 | 820758650 | 33700 | 33600 | 33700 | 33550 | 352 |
| 635 | 20241111 | 093500 | 808932650 | 33550 | 33500 | 33550 | 33500 | 132 |
| 636 | 20241111 | 093400 | 804506900 | 33500 | 33450 | 33500 | 33400 | 342 |
| 637 | 20241111 | 093300 | 793074350 | 33400 | 33400 | 33550 | 33400 | 511 |
| 638 | 20241111 | 093200 | 776006200 | 33400 | 33450 | 33450 | 33400 | 395 |
| 639 | 20241111 | 093100 | 762802700 | 33450 | 33550 | 33600 | 33450 | 1367 |
| 640 | 20241111 | 093000 | 717039200 | 33550 | 33600 | 33650 | 33550 | 1113 |
| 641 | 20241111 | 092900 | 679635300 | 33600 | 33600 | 33600 | 33600 | 268 |
| 642 | 20241111 | 092800 | 670630500 | 33650 | 33700 | 33700 | 33650 | 160 |
| 643 | 20241111 | 092700 | 665245050 | 33700 | 33750 | 33750 | 33700 | 210 |
| 644 | 20241111 | 092600 | 658158550 | 33750 | 33850 | 33850 | 33750 | 92 |
| 645 | 20241111 | 092500 | 655047150 | 33850 | 33800 | 33850 | 33750 | 217 |
| 646 | 20241111 | 092400 | 647706850 | 33800 | 33900 | 33950 | 33800 | 525 |
| 647 | 20241111 | 092300 | 629918000 | 33900 | 33800 | 33900 | 33800 | 327 |
| 648 | 20241111 | 092200 | 618847450 | 33850 | 34000 | 34000 | 33850 | 471 |
| 649 | 20241111 | 092100 | 602876750 | 33950 | 33950 | 33950 | 33950 | 70 |
| 650 | 20241111 | 092000 | 600500250 | 33950 | 33900 | 34000 | 33850 | 511 |
| 651 | 20241111 | 091900 | 583144900 | 33900 | 33900 | 33900 | 33900 | 101 |
| 652 | 20241111 | 091800 | 579721000 | 33900 | 33700 | 33900 | 33700 | 532 |
| 653 | 20241111 | 091700 | 561719700 | 33700 | 33650 | 33750 | 33650 | 248 |
| 654 | 20241111 | 091600 | 553367500 | 33650 | 33500 | 33750 | 33500 | 473 |
| 655 | 20241111 | 091500 | 537435100 | 33500 | 33550 | 33600 | 33500 | 297 |
| 656 | 20241111 | 091400 | 527479800 | 33600 | 33700 | 33700 | 33550 | 449 |
| 657 | 20241111 | 091300 | 512389400 | 33600 | 33600 | 33700 | 33600 | 371 |
| 658 | 20241111 | 091200 | 499917950 | 33500 | 33700 | 33750 | 33500 | 472 |
| 659 | 20241111 | 091100 | 484019600 | 33700 | 33650 | 33700 | 33650 | 158 |
| 660 | 20241111 | 091000 | 478698750 | 33500 | 33500 | 33700 | 33500 | 1326 |
| 661 | 20241111 | 090900 | 434204900 | 33500 | 33600 | 33600 | 33500 | 1027 |
| 662 | 20241111 | 090800 | 399710300 | 33600 | 33600 | 33600 | 33600 | 1204 |
| 663 | 20241111 | 090700 | 359255900 | 33600 | 33800 | 33800 | 33600 | 374 |
| 664 | 20241111 | 090600 | 346645700 | 33750 | 34050 | 34050 | 33750 | 487 |
| 665 | 20241111 | 090500 | 330108350 | 34000 | 33600 | 34050 | 33600 | 995 |
| 666 | 20241111 | 090400 | 296368300 | 33600 | 33650 | 33700 | 33550 | 904 |
| 667 | 20241111 | 090300 | 265970750 | 33650 | 33850 | 33850 | 33650 | 901 |
| 668 | 20241111 | 090200 | 235626650 | 33850 | 33650 | 33850 | 33650 | 737 |
| 669 | 20241111 | 090100 | 210744200 | 33800 | 34200 | 34300 | 33600 | 3333 |
| 670 | 20241111 | 090000 | 97973900 | 34050 | 33750 | 34200 | 33700 | 2899 |