36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 200400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 3 | 20241118 | 200300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20241118 | 200200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20241118 | 200100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20241118 | 200000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20241118 | 195900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20241118 | 195800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20241118 | 195700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20241118 | 195600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20241118 | 195500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20241118 | 195400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20241118 | 195300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20241118 | 195200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20241118 | 195100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20241118 | 195000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20241118 | 194900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20241118 | 194800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20241118 | 194700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20241118 | 194600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20241118 | 194500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20241118 | 194400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20241118 | 194300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20241118 | 194200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20241118 | 194100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20241118 | 194000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20241118 | 193900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20241118 | 193800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20241118 | 193700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20241118 | 193600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20241118 | 193500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20241118 | 193400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 33 | 20241118 | 193300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20241118 | 193200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20241118 | 193100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20241118 | 193000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20241118 | 192900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20241118 | 192800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20241118 | 192700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20241118 | 192600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20241118 | 192500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20241118 | 192400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20241118 | 192300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20241118 | 192200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20241118 | 192100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20241118 | 192000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20241118 | 191900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20241118 | 191800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20241118 | 191700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20241118 | 191600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20241118 | 191500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20241118 | 191400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20241118 | 191300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20241118 | 191200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20241118 | 191100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20241118 | 191000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20241118 | 190900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20241118 | 190800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20241118 | 190700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20241118 | 190600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20241118 | 190500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20241118 | 190400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 63 | 20241118 | 190300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20241118 | 190200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20241118 | 190100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20241118 | 190000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20241118 | 185900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20241118 | 185800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20241118 | 185700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20241118 | 185600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20241118 | 185500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20241118 | 185400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20241118 | 185300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20241118 | 185200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20241118 | 185100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20241118 | 185000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20241118 | 184900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20241118 | 184800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20241118 | 184700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20241118 | 184600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20241118 | 184500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20241118 | 184400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20241118 | 184300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20241118 | 184200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20241118 | 184100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20241118 | 184000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20241118 | 183900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20241118 | 183800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20241118 | 183700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20241118 | 183600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20241118 | 183500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20241118 | 183400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 93 | 20241118 | 183300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20241118 | 183200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20241118 | 183100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20241118 | 183000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20241118 | 182900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20241118 | 182800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20241118 | 182700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20241118 | 182600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20241118 | 182500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20241118 | 182400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20241118 | 182300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20241118 | 182200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20241118 | 182100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20241118 | 182000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20241118 | 181900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20241118 | 181800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20241118 | 181700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20241118 | 181600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20241118 | 181500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20241118 | 181400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20241118 | 181300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20241118 | 181200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20241118 | 181100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20241118 | 181000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20241118 | 180900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20241118 | 180800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20241118 | 180700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20241118 | 180600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20241118 | 180500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20241118 | 180400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 123 | 20241118 | 180300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20241118 | 180200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20241118 | 180100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20241118 | 180000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20241118 | 175900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20241118 | 175800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20241118 | 175700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20241118 | 175600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20241118 | 175500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20241118 | 175400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20241118 | 175300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20241118 | 175200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20241118 | 175100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20241118 | 175000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20241118 | 174900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20241118 | 174800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20241118 | 174700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20241118 | 174600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20241118 | 174500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20241118 | 174400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20241118 | 174300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20241118 | 174200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20241118 | 174100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20241118 | 174000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20241118 | 173900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20241118 | 173800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20241118 | 173700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20241118 | 173600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20241118 | 173500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20241118 | 173400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 153 | 20241118 | 173300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20241118 | 173200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20241118 | 173100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20241118 | 173000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20241118 | 172900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20241118 | 172800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20241118 | 172700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20241118 | 172600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20241118 | 172500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20241118 | 172400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20241118 | 172300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20241118 | 172200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20241118 | 172100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20241118 | 172000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20241118 | 171900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20241118 | 171800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20241118 | 171700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20241118 | 171600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20241118 | 171500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20241118 | 171400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20241118 | 171300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20241118 | 171200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20241118 | 171100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20241118 | 171000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20241118 | 170900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20241118 | 170800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20241118 | 170700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20241118 | 170600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20241118 | 170500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20241118 | 170400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 183 | 20241118 | 170300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20241118 | 170200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20241118 | 170100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20241118 | 170000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20241118 | 165900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20241118 | 165800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20241118 | 165700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20241118 | 165600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20241118 | 165500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20241118 | 165400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20241118 | 165300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20241118 | 165200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20241118 | 165100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20241118 | 165000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20241118 | 164900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20241118 | 164800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20241118 | 164700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20241118 | 164600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20241118 | 164500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20241118 | 164400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20241118 | 164300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20241118 | 164200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20241118 | 164100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20241118 | 164000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20241118 | 163900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20241118 | 163800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20241118 | 163700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20241118 | 163600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20241118 | 163500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20241118 | 163400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 213 | 20241118 | 163300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20241118 | 163200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20241118 | 163100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20241118 | 163000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20241118 | 162900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20241118 | 162800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20241118 | 162700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20241118 | 162600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20241118 | 162500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20241118 | 162400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20241118 | 162300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20241118 | 162200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20241118 | 162100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20241118 | 162000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20241118 | 161900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20241118 | 161800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20241118 | 161700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20241118 | 161600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20241118 | 161500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20241118 | 161400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20241118 | 161300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20241118 | 161200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20241118 | 161100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20241118 | 161000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20241118 | 160900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 238 | 20241118 | 160800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 239 | 20241118 | 160700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 240 | 20241118 | 160600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 241 | 20241118 | 160500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20241118 | 160400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 243 | 20241118 | 160300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20241118 | 160200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20241118 | 160100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20241118 | 160000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20241118 | 155900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20241118 | 155800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20241118 | 155700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 250 | 20241118 | 155600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 251 | 20241118 | 155500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 252 | 20241118 | 155400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 253 | 20241118 | 155300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 254 | 20241118 | 155200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 255 | 20241118 | 155100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 256 | 20241118 | 155000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 257 | 20241118 | 154900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 258 | 20241118 | 154800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 259 | 20241118 | 154700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 260 | 20241118 | 154600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 261 | 20241118 | 154500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 262 | 20241118 | 154400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 263 | 20241118 | 154300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 264 | 20241118 | 154200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 265 | 20241118 | 154100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 266 | 20241118 | 154000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 267 | 20241118 | 153900 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 268 | 20241118 | 153800 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 269 | 20241118 | 153700 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 270 | 20241118 | 153600 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 271 | 20241118 | 153500 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 272 | 20241118 | 153400 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 273 | 20241118 | 153300 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 274 | 20241118 | 153200 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 275 | 20241118 | 153100 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 276 | 20241118 | 153000 | 13445416600 | 28250 | 28250 | 28250 | 28250 | 5974 |
| 277 | 20241118 | 152900 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 278 | 20241118 | 152800 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20241118 | 152700 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20241118 | 152600 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20241118 | 152500 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 282 | 20241118 | 152400 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 283 | 20241118 | 152300 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 284 | 20241118 | 152200 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 285 | 20241118 | 152100 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 286 | 20241118 | 152000 | 13276651100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 287 | 20241118 | 151900 | 13276651100 | 28100 | 28050 | 28150 | 28050 | 2466 |
| 288 | 20241118 | 151800 | 13207394350 | 28050 | 28050 | 28100 | 28050 | 1552 |
| 289 | 20241118 | 151700 | 13163793100 | 28100 | 28050 | 28100 | 28050 | 1524 |
| 290 | 20241118 | 151600 | 13120999550 | 28100 | 28100 | 28100 | 28050 | 1020 |
| 291 | 20241118 | 151500 | 13092339500 | 28100 | 28050 | 28100 | 28050 | 114 |
| 292 | 20241118 | 151400 | 13089137950 | 28100 | 28100 | 28100 | 28050 | 627 |
| 293 | 20241118 | 151300 | 13071536150 | 28100 | 28050 | 28100 | 28000 | 1225 |
| 294 | 20241118 | 151200 | 13037171450 | 28050 | 28050 | 28050 | 28000 | 240 |
| 295 | 20241118 | 151100 | 13030445550 | 28000 | 28000 | 28050 | 27950 | 1088 |
| 296 | 20241118 | 151000 | 12999982900 | 28000 | 28000 | 28000 | 27900 | 913 |
| 297 | 20241118 | 150900 | 12974442900 | 28000 | 28000 | 28050 | 27850 | 6821 |
| 298 | 20241118 | 150800 | 12784172750 | 28000 | 28000 | 28050 | 28000 | 324 |
| 299 | 20241118 | 150700 | 12775100050 | 28000 | 28000 | 28000 | 28000 | 1642 |
| 300 | 20241118 | 150600 | 12729124050 | 28000 | 27950 | 28000 | 27950 | 309 |
| 301 | 20241118 | 150500 | 12720478000 | 27950 | 27950 | 27950 | 27900 | 746 |
| 302 | 20241118 | 150400 | 12699628700 | 27900 | 27850 | 27900 | 27850 | 712 |
| 303 | 20241118 | 150300 | 12679764200 | 27850 | 27900 | 27900 | 27850 | 19 |
| 304 | 20241118 | 150200 | 12679234850 | 27900 | 27950 | 27950 | 27900 | 404 |
| 305 | 20241118 | 150100 | 12667957600 | 27950 | 27900 | 28000 | 27900 | 414 |
| 306 | 20241118 | 150000 | 12656381200 | 27900 | 27900 | 27950 | 27850 | 395 |
| 307 | 20241118 | 145900 | 12645359200 | 27850 | 27850 | 27900 | 27800 | 837 |
| 308 | 20241118 | 145800 | 12622058200 | 27800 | 27800 | 27800 | 27750 | 360 |
| 309 | 20241118 | 145700 | 12612064400 | 27800 | 27750 | 27800 | 27750 | 813 |
| 310 | 20241118 | 145600 | 12589465000 | 27750 | 27750 | 27750 | 27750 | 595 |
| 311 | 20241118 | 145500 | 12572953750 | 27750 | 27750 | 27750 | 27750 | 204 |
| 312 | 20241118 | 145400 | 12567292750 | 27750 | 27750 | 27800 | 27750 | 220 |
| 313 | 20241118 | 145300 | 12561186500 | 27800 | 27750 | 27800 | 27750 | 439 |
| 314 | 20241118 | 145200 | 12548986800 | 27800 | 27750 | 27800 | 27750 | 56 |
| 315 | 20241118 | 145100 | 12547431250 | 27750 | 27750 | 27750 | 27700 | 563 |
| 316 | 20241118 | 145000 | 12531818150 | 27700 | 27650 | 27700 | 27650 | 1221 |
| 317 | 20241118 | 144900 | 12498006300 | 27650 | 27650 | 27700 | 27650 | 35 |
| 318 | 20241118 | 144800 | 12497038150 | 27700 | 27700 | 27750 | 27700 | 944 |
| 319 | 20241118 | 144700 | 12470888200 | 27700 | 27750 | 27750 | 27700 | 5 |
| 320 | 20241118 | 144600 | 12470749500 | 27750 | 27850 | 27850 | 27750 | 1585 |
| 321 | 20241118 | 144500 | 12426686950 | 27850 | 27800 | 27850 | 27800 | 198 |
| 322 | 20241118 | 144400 | 12421180550 | 27800 | 27800 | 27800 | 27800 | 65 |
| 323 | 20241118 | 144300 | 12419373550 | 27800 | 27850 | 27850 | 27800 | 31 |
| 324 | 20241118 | 144200 | 12418511350 | 27850 | 27950 | 27950 | 27850 | 245 |
| 325 | 20241118 | 144100 | 12411673450 | 27950 | 27900 | 27950 | 27850 | 641 |
| 326 | 20241118 | 144000 | 12393786500 | 27900 | 27950 | 27950 | 27900 | 67 |
| 327 | 20241118 | 143900 | 12391917050 | 28000 | 27850 | 28000 | 27800 | 2140 |
| 328 | 20241118 | 143800 | 12332072600 | 27800 | 27900 | 28000 | 27800 | 1817 |
| 329 | 20241118 | 143700 | 12281288000 | 28000 | 27800 | 28000 | 27800 | 3500 |
| 330 | 20241118 | 143600 | 12183450900 | 27750 | 27700 | 27750 | 27700 | 269 |
| 331 | 20241118 | 143500 | 12175992600 | 27700 | 27650 | 27700 | 27650 | 96 |
| 332 | 20241118 | 143400 | 12173333500 | 27700 | 27750 | 27750 | 27700 | 196 |
| 333 | 20241118 | 143300 | 12167897700 | 27700 | 27750 | 27750 | 27700 | 179 |
| 334 | 20241118 | 143200 | 12162932750 | 27700 | 27600 | 27700 | 27600 | 1019 |
| 335 | 20241118 | 143100 | 12134762900 | 27600 | 27600 | 27600 | 27550 | 340 |
| 336 | 20241118 | 143000 | 12125385300 | 27550 | 27550 | 27550 | 27550 | 51 |
| 337 | 20241118 | 142900 | 12123980250 | 27550 | 27600 | 27600 | 27550 | 358 |
| 338 | 20241118 | 142800 | 12114117300 | 27600 | 27550 | 27600 | 27550 | 108 |
| 339 | 20241118 | 142700 | 12111136850 | 27550 | 27550 | 27600 | 27550 | 750 |
| 340 | 20241118 | 142600 | 12090452150 | 27550 | 27500 | 27550 | 27450 | 1072 |
| 341 | 20241118 | 142500 | 12060974900 | 27400 | 27450 | 27500 | 27400 | 922 |
| 342 | 20241118 | 142400 | 12035674750 | 27400 | 27450 | 27450 | 27400 | 786 |
| 343 | 20241118 | 142300 | 12014125000 | 27450 | 27500 | 27500 | 27450 | 714 |
| 344 | 20241118 | 142200 | 11994524950 | 27500 | 27450 | 27500 | 27400 | 215 |
| 345 | 20241118 | 142100 | 11988626600 | 27500 | 27500 | 27500 | 27500 | 4 |
| 346 | 20241118 | 142000 | 11988516600 | 27450 | 27450 | 27500 | 27450 | 1081 |
| 347 | 20241118 | 141900 | 11958836250 | 27450 | 27400 | 27500 | 27400 | 87 |
| 348 | 20241118 | 141800 | 11956447300 | 27450 | 27450 | 27500 | 27450 | 513 |
| 349 | 20241118 | 141700 | 11942364950 | 27500 | 27500 | 27500 | 27450 | 691 |
| 350 | 20241118 | 141600 | 11923389650 | 27500 | 27450 | 27500 | 27450 | 225 |
| 351 | 20241118 | 141500 | 11917210050 | 27500 | 27450 | 27500 | 27450 | 320 |
| 352 | 20241118 | 141400 | 11908420700 | 27450 | 27550 | 27550 | 27450 | 865 |
| 353 | 20241118 | 141300 | 11884671700 | 27500 | 27500 | 27500 | 27500 | 543 |
| 354 | 20241118 | 141200 | 11869739200 | 27450 | 27450 | 27450 | 27450 | 27 |
| 355 | 20241118 | 141100 | 11868998050 | 27450 | 27450 | 27500 | 27450 | 273 |
| 356 | 20241118 | 141000 | 11861502850 | 27450 | 27500 | 27500 | 27450 | 283 |
| 357 | 20241118 | 140900 | 11853734250 | 27450 | 27500 | 27500 | 27450 | 207 |
| 358 | 20241118 | 140800 | 11848048450 | 27500 | 27500 | 27550 | 27500 | 279 |
| 359 | 20241118 | 140700 | 11840375850 | 27450 | 27450 | 27450 | 27450 | 4386 |
| 360 | 20241118 | 140600 | 11719980150 | 27550 | 27450 | 27550 | 27450 | 593 |
| 361 | 20241118 | 140500 | 11703677850 | 27500 | 27500 | 27500 | 27500 | 2875 |
| 362 | 20241118 | 140400 | 11624615350 | 27550 | 27600 | 27600 | 27550 | 2362 |
| 363 | 20241118 | 140300 | 11559539300 | 27550 | 27550 | 27550 | 27550 | 35 |
| 364 | 20241118 | 140200 | 11558575050 | 27550 | 27600 | 27600 | 27550 | 97 |
| 365 | 20241118 | 140100 | 11555900000 | 27550 | 27600 | 27600 | 27550 | 417 |
| 366 | 20241118 | 140000 | 11544403450 | 27600 | 27600 | 27650 | 27600 | 529 |
| 367 | 20241118 | 135900 | 11529788050 | 27600 | 27650 | 27650 | 27600 | 910 |
| 368 | 20241118 | 135800 | 11504648750 | 27650 | 27650 | 27650 | 27650 | 42 |
| 369 | 20241118 | 135700 | 11503487450 | 27650 | 27650 | 27650 | 27650 | 142 |
| 370 | 20241118 | 135600 | 11499561150 | 27700 | 27650 | 27700 | 27650 | 324 |
| 371 | 20241118 | 135500 | 11490588450 | 27600 | 27700 | 27700 | 27600 | 2 |
| 372 | 20241118 | 135400 | 11490533150 | 27600 | 27650 | 27650 | 27600 | 94 |
| 373 | 20241118 | 135300 | 11487935200 | 27650 | 27650 | 27700 | 27550 | 5876 |
| 374 | 20241118 | 135200 | 11325890800 | 27700 | 27650 | 27700 | 27650 | 1419 |
| 375 | 20241118 | 135100 | 11286649300 | 27700 | 27750 | 27750 | 27700 | 102 |
| 376 | 20241118 | 135000 | 11283822700 | 27700 | 27750 | 27800 | 27700 | 1078 |
| 377 | 20241118 | 134900 | 11253911900 | 27800 | 27800 | 27800 | 27750 | 584 |
| 378 | 20241118 | 134800 | 11237677200 | 27800 | 27800 | 27850 | 27800 | 465 |
| 379 | 20241118 | 134700 | 11224750100 | 27750 | 27650 | 27750 | 27650 | 1551 |
| 380 | 20241118 | 134600 | 11181761200 | 27650 | 27650 | 27650 | 27650 | 1191 |
| 381 | 20241118 | 134500 | 11148830050 | 27700 | 27750 | 27750 | 27650 | 1290 |
| 382 | 20241118 | 134400 | 11113109600 | 27700 | 27650 | 27750 | 27650 | 110 |
| 383 | 20241118 | 134300 | 11110061150 | 27700 | 27700 | 27700 | 27700 | 160 |
| 384 | 20241118 | 134200 | 11105629150 | 27750 | 27750 | 27750 | 27650 | 260 |
| 385 | 20241118 | 134100 | 11098428200 | 27750 | 27700 | 27750 | 27700 | 512 |
| 386 | 20241118 | 134000 | 11084243300 | 27650 | 27700 | 27700 | 27650 | 103 |
| 387 | 20241118 | 133900 | 11081394500 | 27700 | 27750 | 27800 | 27700 | 1692 |
| 388 | 20241118 | 133800 | 11034494600 | 27750 | 27750 | 27750 | 27750 | 302 |
| 389 | 20241118 | 133700 | 11026114100 | 27750 | 27800 | 27800 | 27750 | 170 |
| 390 | 20241118 | 133600 | 11021396550 | 27800 | 27750 | 27800 | 27750 | 55 |
| 391 | 20241118 | 133500 | 11019868550 | 27800 | 27800 | 27800 | 27800 | 1100 |
| 392 | 20241118 | 133400 | 10989288550 | 27850 | 27800 | 27850 | 27750 | 4528 |
| 393 | 20241118 | 133300 | 10863410150 | 27850 | 27850 | 27900 | 27800 | 636 |
| 394 | 20241118 | 133200 | 10845722750 | 27850 | 27850 | 27850 | 27850 | 305 |
| 395 | 20241118 | 133100 | 10837228500 | 27850 | 27900 | 27900 | 27800 | 212 |
| 396 | 20241118 | 133000 | 10831329600 | 27850 | 27850 | 27850 | 27850 | 302 |
| 397 | 20241118 | 132900 | 10822918900 | 27850 | 27850 | 27900 | 27850 | 270 |
| 398 | 20241118 | 132800 | 10815393850 | 27850 | 27900 | 27900 | 27850 | 136 |
| 399 | 20241118 | 132700 | 10811605100 | 27900 | 27900 | 27900 | 27850 | 66 |
| 400 | 20241118 | 132600 | 10809764700 | 27900 | 27900 | 27900 | 27900 | 224 |
| 401 | 20241118 | 132500 | 10803515100 | 27900 | 27900 | 27950 | 27850 | 53 |
| 402 | 20241118 | 132400 | 10802035200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 403 | 20241118 | 132300 | 10802035200 | 27900 | 27950 | 27950 | 27900 | 118 |
| 404 | 20241118 | 132200 | 10798742950 | 27900 | 27850 | 27900 | 27850 | 221 |
| 405 | 20241118 | 132100 | 10792584750 | 27850 | 27850 | 27850 | 27800 | 200 |
| 406 | 20241118 | 132000 | 10787019900 | 27800 | 27850 | 27850 | 27800 | 270 |
| 407 | 20241118 | 131900 | 10779510400 | 27850 | 27800 | 27900 | 27800 | 272 |
| 408 | 20241118 | 131800 | 10771941000 | 27800 | 27900 | 27900 | 27800 | 122 |
| 409 | 20241118 | 131700 | 10768539250 | 27850 | 27900 | 27900 | 27850 | 297 |
| 410 | 20241118 | 131600 | 10760260450 | 27950 | 27950 | 27950 | 27900 | 34 |
| 411 | 20241118 | 131500 | 10759310300 | 27950 | 27950 | 27950 | 27900 | 157 |
| 412 | 20241118 | 131400 | 10754923700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 413 | 20241118 | 131300 | 10754923700 | 28000 | 28000 | 28000 | 28000 | 43 |
| 414 | 20241118 | 131200 | 10753719700 | 28000 | 27950 | 28000 | 27950 | 33 |
| 415 | 20241118 | 131100 | 10752796250 | 28000 | 28050 | 28050 | 28000 | 323 |
| 416 | 20241118 | 131000 | 10743746100 | 28050 | 28000 | 28050 | 28000 | 32 |
| 417 | 20241118 | 130900 | 10742848900 | 28050 | 28000 | 28050 | 28000 | 282 |
| 418 | 20241118 | 130800 | 10734952850 | 28000 | 27950 | 28000 | 27900 | 338 |
| 419 | 20241118 | 130700 | 10725492500 | 27900 | 28050 | 28050 | 27900 | 398 |
| 420 | 20241118 | 130600 | 10714352600 | 28050 | 28050 | 28050 | 28050 | 486 |
| 421 | 20241118 | 130500 | 10700720300 | 28050 | 28100 | 28100 | 28050 | 84 |
| 422 | 20241118 | 130400 | 10698362450 | 28050 | 28050 | 28100 | 28050 | 475 |
| 423 | 20241118 | 130300 | 10685017450 | 28050 | 28100 | 28150 | 28050 | 234 |
| 424 | 20241118 | 130200 | 10678435600 | 28100 | 27950 | 28100 | 27950 | 3381 |
| 425 | 20241118 | 130100 | 10583596150 | 27900 | 27900 | 27950 | 27800 | 628 |
| 426 | 20241118 | 130000 | 10566056650 | 27800 | 27850 | 27900 | 27800 | 399 |
| 427 | 20241118 | 125900 | 10554952050 | 27850 | 27800 | 27850 | 27800 | 107 |
| 428 | 20241118 | 125800 | 10551976250 | 27800 | 27800 | 27800 | 27800 | 161 |
| 429 | 20241118 | 125700 | 10547500450 | 27800 | 27750 | 27800 | 27700 | 944 |
| 430 | 20241118 | 125600 | 10521287050 | 27750 | 27700 | 27750 | 27700 | 167 |
| 431 | 20241118 | 125500 | 10516659100 | 27700 | 27700 | 27700 | 27700 | 669 |
| 432 | 20241118 | 125400 | 10498127800 | 27700 | 27750 | 27750 | 27700 | 184 |
| 433 | 20241118 | 125300 | 10493025950 | 27750 | 27750 | 27750 | 27750 | 22 |
| 434 | 20241118 | 125200 | 10492415450 | 27750 | 27750 | 27750 | 27750 | 335 |
| 435 | 20241118 | 125100 | 10483119200 | 27700 | 27750 | 27750 | 27700 | 62 |
| 436 | 20241118 | 125000 | 10481399100 | 27750 | 27700 | 27750 | 27700 | 552 |
| 437 | 20241118 | 124900 | 10466107350 | 27800 | 27800 | 27800 | 27800 | 293 |
| 438 | 20241118 | 124800 | 10457961950 | 27800 | 27800 | 27800 | 27800 | 426 |
| 439 | 20241118 | 124700 | 10446119150 | 27800 | 27750 | 27800 | 27700 | 1663 |
| 440 | 20241118 | 124600 | 10399982200 | 27750 | 27750 | 27750 | 27750 | 534 |
| 441 | 20241118 | 124500 | 10385163700 | 27750 | 27700 | 27800 | 27700 | 523 |
| 442 | 20241118 | 124400 | 10370653900 | 27700 | 27750 | 27750 | 27700 | 1409 |
| 443 | 20241118 | 124300 | 10331614600 | 27700 | 27750 | 27750 | 27700 | 92 |
| 444 | 20241118 | 124200 | 10329063950 | 27750 | 27700 | 27800 | 27700 | 117 |
| 445 | 20241118 | 124100 | 10325817500 | 27700 | 27700 | 27750 | 27700 | 180 |
| 446 | 20241118 | 124000 | 10320824250 | 27750 | 27700 | 27750 | 27700 | 436 |
| 447 | 20241118 | 123900 | 10308746200 | 27750 | 27700 | 27750 | 27700 | 213 |
| 448 | 20241118 | 123800 | 10302844600 | 27800 | 27800 | 27800 | 27700 | 1941 |
| 449 | 20241118 | 123700 | 10248997250 | 27800 | 27900 | 27900 | 27800 | 65 |
| 450 | 20241118 | 123600 | 10247186150 | 27900 | 27900 | 27900 | 27900 | 138 |
| 451 | 20241118 | 123500 | 10243335950 | 27900 | 27800 | 27900 | 27800 | 412 |
| 452 | 20241118 | 123400 | 10231863000 | 27850 | 27850 | 27850 | 27850 | 30 |
| 453 | 20241118 | 123300 | 10231027500 | 27850 | 27850 | 27850 | 27700 | 1134 |
| 454 | 20241118 | 123200 | 10199463300 | 27750 | 27800 | 27850 | 27750 | 190 |
| 455 | 20241118 | 123100 | 10194185350 | 27800 | 27800 | 27800 | 27800 | 516 |
| 456 | 20241118 | 123000 | 10179840550 | 27800 | 27800 | 27850 | 27800 | 164 |
| 457 | 20241118 | 122900 | 10175280200 | 27750 | 27800 | 27850 | 27750 | 413 |
| 458 | 20241118 | 122800 | 10163813050 | 27850 | 27850 | 27850 | 27850 | 102 |
| 459 | 20241118 | 122700 | 10160972350 | 27800 | 27800 | 27850 | 27800 | 305 |
| 460 | 20241118 | 122600 | 10152493250 | 27800 | 27800 | 27800 | 27750 | 348 |
| 461 | 20241118 | 122500 | 10142829450 | 27800 | 27800 | 27800 | 27750 | 233 |
| 462 | 20241118 | 122400 | 10136352550 | 27800 | 27800 | 27800 | 27750 | 276 |
| 463 | 20241118 | 122300 | 10128691550 | 27800 | 27800 | 27800 | 27800 | 135 |
| 464 | 20241118 | 122200 | 10124938550 | 27900 | 27850 | 27900 | 27850 | 695 |
| 465 | 20241118 | 122100 | 10105580300 | 27850 | 27850 | 27850 | 27850 | 275 |
| 466 | 20241118 | 122000 | 10097921550 | 27850 | 27850 | 27850 | 27800 | 647 |
| 467 | 20241118 | 121900 | 10079908950 | 27850 | 27900 | 27900 | 27850 | 133 |
| 468 | 20241118 | 121800 | 10076198400 | 27900 | 27800 | 27900 | 27800 | 49 |
| 469 | 20241118 | 121700 | 10074833150 | 27750 | 27850 | 27850 | 27750 | 504 |
| 470 | 20241118 | 121600 | 10060834350 | 27850 | 27750 | 27850 | 27750 | 98 |
| 471 | 20241118 | 121500 | 10058111950 | 27750 | 27950 | 27950 | 27750 | 537 |
| 472 | 20241118 | 121400 | 10043162850 | 28000 | 28000 | 28000 | 28000 | 40 |
| 473 | 20241118 | 121300 | 10042042850 | 28000 | 27950 | 28000 | 27900 | 180 |
| 474 | 20241118 | 121200 | 10037014100 | 27950 | 27950 | 27950 | 27950 | 9 |
| 475 | 20241118 | 121100 | 10036762550 | 28000 | 28000 | 28000 | 27900 | 356 |
| 476 | 20241118 | 121000 | 10026797650 | 28050 | 27950 | 28050 | 27900 | 2009 |
| 477 | 20241118 | 120900 | 9970572250 | 27950 | 27800 | 27950 | 27800 | 559 |
| 478 | 20241118 | 120800 | 9954960200 | 27950 | 27900 | 27950 | 27900 | 324 |
| 479 | 20241118 | 120700 | 9945908000 | 27900 | 27900 | 27900 | 27700 | 2509 |
| 480 | 20241118 | 120600 | 9876278550 | 27900 | 27900 | 27900 | 27900 | 101 |
| 481 | 20241118 | 120500 | 9873460650 | 27900 | 27950 | 28000 | 27900 | 403 |
| 482 | 20241118 | 120400 | 9862196550 | 27950 | 27850 | 27950 | 27850 | 322 |
| 483 | 20241118 | 120300 | 9853214950 | 27850 | 27800 | 27850 | 27800 | 241 |
| 484 | 20241118 | 120200 | 9846505350 | 27800 | 27750 | 27900 | 27750 | 1752 |
| 485 | 20241118 | 120100 | 9797845550 | 27850 | 27850 | 27850 | 27750 | 1730 |
| 486 | 20241118 | 120000 | 9749822250 | 27850 | 27900 | 27900 | 27800 | 1625 |
| 487 | 20241118 | 115900 | 9704598650 | 28000 | 27950 | 28000 | 27900 | 228 |
| 488 | 20241118 | 115800 | 9698224950 | 27950 | 27950 | 27950 | 27950 | 273 |
| 489 | 20241118 | 115700 | 9690594600 | 27950 | 28000 | 28050 | 27950 | 1371 |
| 490 | 20241118 | 115600 | 9652227900 | 28000 | 28000 | 28000 | 28000 | 222 |
| 491 | 20241118 | 115500 | 9646011900 | 28000 | 28000 | 28000 | 28000 | 295 |
| 492 | 20241118 | 115400 | 9637751900 | 28000 | 28000 | 28000 | 28000 | 29 |
| 493 | 20241118 | 115300 | 9636939900 | 28050 | 28050 | 28050 | 28000 | 158 |
| 494 | 20241118 | 115200 | 9632509450 | 28050 | 28050 | 28100 | 28000 | 394 |
| 495 | 20241118 | 115100 | 9621454050 | 28050 | 28050 | 28100 | 28050 | 65 |
| 496 | 20241118 | 115000 | 9619628250 | 28050 | 28050 | 28050 | 28050 | 587 |
| 497 | 20241118 | 114900 | 9603162900 | 28050 | 28000 | 28050 | 28000 | 179 |
| 498 | 20241118 | 114800 | 9598142250 | 28000 | 28050 | 28050 | 28000 | 835 |
| 499 | 20241118 | 114700 | 9574754500 | 28050 | 28000 | 28050 | 28000 | 41 |
| 500 | 20241118 | 114600 | 9573605100 | 28000 | 28000 | 28000 | 27950 | 137 |
| 501 | 20241118 | 114500 | 9569769600 | 28000 | 28000 | 28000 | 28000 | 328 |
| 502 | 20241118 | 114400 | 9560585600 | 28000 | 28000 | 28000 | 27950 | 62 |
| 503 | 20241118 | 114300 | 9558849650 | 28000 | 28050 | 28050 | 28000 | 199 |
| 504 | 20241118 | 114200 | 9553270450 | 28050 | 28100 | 28100 | 28000 | 192 |
| 505 | 20241118 | 114100 | 9547881700 | 28100 | 28050 | 28100 | 28050 | 151 |
| 506 | 20241118 | 114000 | 9543645250 | 28050 | 28000 | 28100 | 28000 | 1021 |
| 507 | 20241118 | 113900 | 9515020250 | 28000 | 27950 | 28000 | 27950 | 156 |
| 508 | 20241118 | 113800 | 9510652750 | 28000 | 28000 | 28000 | 27950 | 409 |
| 509 | 20241118 | 113700 | 9499204250 | 28000 | 28000 | 28000 | 27950 | 6 |
| 510 | 20241118 | 113600 | 9499036350 | 28000 | 28050 | 28100 | 28000 | 354 |
| 511 | 20241118 | 113500 | 9489114600 | 28050 | 28050 | 28100 | 28050 | 136 |
| 512 | 20241118 | 113400 | 9485299150 | 28050 | 28050 | 28050 | 28000 | 768 |
| 513 | 20241118 | 113300 | 9463760900 | 28050 | 28000 | 28050 | 27900 | 680 |
| 514 | 20241118 | 113200 | 9444738850 | 28000 | 28000 | 28000 | 28000 | 250 |
| 515 | 20241118 | 113100 | 9437738850 | 28000 | 27850 | 28000 | 27800 | 1213 |
| 516 | 20241118 | 113000 | 9403792950 | 27850 | 27750 | 27850 | 27750 | 617 |
| 517 | 20241118 | 112900 | 9386643850 | 27700 | 27900 | 27900 | 27700 | 1079 |
| 518 | 20241118 | 112800 | 9356641450 | 27900 | 27950 | 28000 | 27900 | 242 |
| 519 | 20241118 | 112700 | 9349884350 | 28000 | 27900 | 28000 | 27900 | 166 |
| 520 | 20241118 | 112600 | 9345249250 | 27900 | 27900 | 27950 | 27900 | 316 |
| 521 | 20241118 | 112500 | 9336423450 | 27900 | 27950 | 27950 | 27900 | 126 |
| 522 | 20241118 | 112400 | 9332907950 | 27950 | 27900 | 28000 | 27900 | 1562 |
| 523 | 20241118 | 112300 | 9289291750 | 27950 | 28000 | 28000 | 27950 | 200 |
| 524 | 20241118 | 112200 | 9283692900 | 28000 | 28000 | 28000 | 28000 | 1224 |
| 525 | 20241118 | 112100 | 9249420900 | 28000 | 27900 | 28000 | 27900 | 537 |
| 526 | 20241118 | 112000 | 9234410850 | 27900 | 27850 | 27900 | 27850 | 287 |
| 527 | 20241118 | 111900 | 9226413150 | 27850 | 27900 | 27900 | 27850 | 664 |
| 528 | 20241118 | 111800 | 9207913350 | 27900 | 27900 | 27950 | 27900 | 114 |
| 529 | 20241118 | 111700 | 9204732500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 530 | 20241118 | 111600 | 9204732500 | 27900 | 27950 | 27950 | 27900 | 714 |
| 531 | 20241118 | 111500 | 9184791350 | 28000 | 27950 | 28000 | 27950 | 649 |
| 532 | 20241118 | 111400 | 9166650650 | 27950 | 27850 | 27950 | 27850 | 454 |
| 533 | 20241118 | 111300 | 9153992850 | 27800 | 27850 | 27850 | 27800 | 646 |
| 534 | 20241118 | 111200 | 9136021750 | 27850 | 27850 | 27850 | 27800 | 1370 |
| 535 | 20241118 | 111100 | 9097911750 | 27850 | 27850 | 27850 | 27850 | 342 |
| 536 | 20241118 | 111000 | 9088387050 | 27900 | 27850 | 27900 | 27850 | 237 |
| 537 | 20241118 | 110900 | 9081783900 | 27850 | 27800 | 27900 | 27800 | 434 |
| 538 | 20241118 | 110800 | 9069692300 | 27850 | 27850 | 27850 | 27800 | 210 |
| 539 | 20241118 | 110700 | 9063849950 | 27850 | 27800 | 27900 | 27800 | 2099 |
| 540 | 20241118 | 110600 | 9005454800 | 27800 | 27700 | 27800 | 27700 | 113 |
| 541 | 20241118 | 110500 | 9002324400 | 27700 | 27700 | 27700 | 27600 | 835 |
| 542 | 20241118 | 110400 | 8979199000 | 27700 | 27600 | 27750 | 27600 | 1511 |
| 543 | 20241118 | 110300 | 8937362250 | 27600 | 27650 | 27650 | 27600 | 361 |
| 544 | 20241118 | 110200 | 8927387450 | 27700 | 27700 | 27700 | 27600 | 567 |
| 545 | 20241118 | 110100 | 8911709700 | 27650 | 27650 | 27650 | 27600 | 307 |
| 546 | 20241118 | 110000 | 8903226950 | 27650 | 27750 | 27750 | 27650 | 1006 |
| 547 | 20241118 | 105900 | 8875349950 | 27750 | 27750 | 27800 | 27750 | 224 |
| 548 | 20241118 | 105800 | 8869132900 | 27750 | 27750 | 27750 | 27750 | 399 |
| 549 | 20241118 | 105700 | 8858060650 | 27800 | 27750 | 27800 | 27750 | 362 |
| 550 | 20241118 | 105600 | 8848004600 | 27750 | 27750 | 27750 | 27750 | 122 |
| 551 | 20241118 | 105500 | 8844619100 | 27800 | 27750 | 27800 | 27750 | 207 |
| 552 | 20241118 | 105400 | 8838874750 | 27750 | 27800 | 27800 | 27750 | 126 |
| 553 | 20241118 | 105300 | 8835372850 | 27800 | 27850 | 27850 | 27800 | 108 |
| 554 | 20241118 | 105200 | 8832369200 | 27800 | 27700 | 27850 | 27700 | 697 |
| 555 | 20241118 | 105100 | 8812964200 | 27800 | 27800 | 27850 | 27650 | 965 |
| 556 | 20241118 | 105000 | 8786141700 | 27800 | 27650 | 27850 | 27600 | 2608 |
| 557 | 20241118 | 104900 | 8713697150 | 27650 | 27600 | 27700 | 27600 | 432 |
| 558 | 20241118 | 104800 | 8701741600 | 27650 | 27600 | 27650 | 27600 | 375 |
| 559 | 20241118 | 104700 | 8691390900 | 27600 | 27650 | 27650 | 27600 | 1445 |
| 560 | 20241118 | 104600 | 8651494300 | 27650 | 27650 | 27700 | 27650 | 396 |
| 561 | 20241118 | 104500 | 8640544750 | 27700 | 27700 | 27750 | 27700 | 963 |
| 562 | 20241118 | 104400 | 8613869600 | 27700 | 27750 | 27750 | 27700 | 162 |
| 563 | 20241118 | 104300 | 8609375850 | 27750 | 27750 | 27750 | 27700 | 576 |
| 564 | 20241118 | 104200 | 8593401950 | 27750 | 27800 | 27800 | 27700 | 65 |
| 565 | 20241118 | 104100 | 8591599500 | 27750 | 27750 | 27750 | 27700 | 63 |
| 566 | 20241118 | 104000 | 8589852400 | 27750 | 27700 | 27750 | 27700 | 150 |
| 567 | 20241118 | 103900 | 8585696700 | 27700 | 27600 | 27700 | 27600 | 1861 |
| 568 | 20241118 | 103800 | 8534225700 | 27650 | 27400 | 27650 | 27400 | 320 |
| 569 | 20241118 | 103700 | 8525416900 | 27500 | 27550 | 27550 | 27350 | 4138 |
| 570 | 20241118 | 103600 | 8411894500 | 27500 | 27600 | 27650 | 27500 | 1830 |
| 571 | 20241118 | 103500 | 8361480300 | 27600 | 27600 | 27650 | 27600 | 80 |
| 572 | 20241118 | 103400 | 8359272100 | 27650 | 27700 | 27700 | 27650 | 412 |
| 573 | 20241118 | 103300 | 8347877600 | 27650 | 27650 | 27650 | 27600 | 212 |
| 574 | 20241118 | 103200 | 8342020800 | 27650 | 27550 | 27700 | 27550 | 401 |
| 575 | 20241118 | 103100 | 8330939850 | 27550 | 27700 | 27700 | 27550 | 2322 |
| 576 | 20241118 | 103000 | 8266660700 | 27700 | 27700 | 27800 | 27700 | 311 |
| 577 | 20241118 | 102900 | 8258042150 | 27700 | 27650 | 27800 | 27650 | 954 |
| 578 | 20241118 | 102800 | 8231572200 | 27650 | 27700 | 27850 | 27500 | 4259 |
| 579 | 20241118 | 102700 | 8113729000 | 27800 | 27800 | 27850 | 27550 | 5256 |
| 580 | 20241118 | 102600 | 7968085950 | 27800 | 27800 | 27850 | 27750 | 2989 |
| 581 | 20241118 | 102500 | 7885032950 | 27800 | 27950 | 27950 | 27800 | 1617 |
| 582 | 20241118 | 102400 | 7840022500 | 27900 | 27950 | 28000 | 27850 | 1331 |
| 583 | 20241118 | 102300 | 7802864950 | 27950 | 27950 | 28000 | 27950 | 976 |
| 584 | 20241118 | 102200 | 7775584750 | 28000 | 27950 | 28000 | 27950 | 1780 |
| 585 | 20241118 | 102100 | 7725792200 | 27950 | 27950 | 28000 | 27950 | 765 |
| 586 | 20241118 | 102000 | 7704409100 | 27950 | 27950 | 28000 | 27950 | 43 |
| 587 | 20241118 | 101900 | 7703207200 | 27950 | 28050 | 28050 | 27950 | 334 |
| 588 | 20241118 | 101800 | 7693869650 | 28000 | 28100 | 28100 | 27950 | 772 |
| 589 | 20241118 | 101700 | 7672225700 | 28100 | 28150 | 28150 | 27950 | 221 |
| 590 | 20241118 | 101600 | 7666027900 | 28150 | 28100 | 28150 | 28050 | 451 |
| 591 | 20241118 | 101500 | 7653363450 | 28100 | 27850 | 28100 | 27850 | 1028 |
| 592 | 20241118 | 101400 | 7624604850 | 27900 | 27850 | 27900 | 27850 | 1378 |
| 593 | 20241118 | 101300 | 7586181350 | 27850 | 27900 | 27900 | 27850 | 485 |
| 594 | 20241118 | 101200 | 7572663200 | 27900 | 27850 | 27900 | 27800 | 2047 |
| 595 | 20241118 | 101100 | 7515649900 | 27850 | 27950 | 27950 | 27850 | 1121 |
| 596 | 20241118 | 101000 | 7484422350 | 27950 | 27950 | 27950 | 27850 | 2604 |
| 597 | 20241118 | 100900 | 7411780700 | 28000 | 28250 | 28250 | 28000 | 1568 |
| 598 | 20241118 | 100800 | 7367709550 | 28200 | 28200 | 28250 | 28200 | 508 |
| 599 | 20241118 | 100700 | 7353381700 | 28250 | 28300 | 28350 | 28250 | 1000 |
| 600 | 20241118 | 100600 | 7325090650 | 28300 | 28300 | 28400 | 28250 | 2817 |
| 601 | 20241118 | 100500 | 7245279350 | 28300 | 28250 | 28300 | 28200 | 1875 |
| 602 | 20241118 | 100400 | 7192254700 | 28250 | 28100 | 28250 | 28100 | 2583 |
| 603 | 20241118 | 100300 | 7119352950 | 28150 | 28200 | 28200 | 28100 | 210 |
| 604 | 20241118 | 100200 | 7113434050 | 28200 | 27950 | 28200 | 27950 | 4849 |
| 605 | 20241118 | 100100 | 6977217600 | 28000 | 28000 | 28000 | 28000 | 525 |
| 606 | 20241118 | 100000 | 6962517600 | 27950 | 28000 | 28000 | 27900 | 857 |
| 607 | 20241118 | 095900 | 6938528950 | 28000 | 27950 | 28050 | 27850 | 2461 |
| 608 | 20241118 | 095800 | 6869712250 | 27950 | 28000 | 28000 | 27900 | 324 |
| 609 | 20241118 | 095700 | 6860659000 | 28000 | 27850 | 28000 | 27850 | 854 |
| 610 | 20241118 | 095600 | 6836798900 | 27850 | 27800 | 27900 | 27800 | 853 |
| 611 | 20241118 | 095500 | 6813048600 | 27800 | 27850 | 27950 | 27800 | 875 |
| 612 | 20241118 | 095400 | 6788686950 | 27850 | 28050 | 28050 | 27850 | 3208 |
| 613 | 20241118 | 095300 | 6699001600 | 28050 | 28000 | 28100 | 28000 | 505 |
| 614 | 20241118 | 095200 | 6684845750 | 28000 | 28150 | 28150 | 28000 | 1397 |
| 615 | 20241118 | 095100 | 6645697700 | 28150 | 28150 | 28150 | 28050 | 825 |
| 616 | 20241118 | 095000 | 6622513350 | 28100 | 28050 | 28150 | 28050 | 2035 |
| 617 | 20241118 | 094900 | 6565310600 | 28050 | 28050 | 28100 | 28000 | 624 |
| 618 | 20241118 | 094800 | 6547814100 | 28050 | 28200 | 28350 | 28050 | 3493 |
| 619 | 20241118 | 094700 | 6449236600 | 28200 | 28200 | 28350 | 28200 | 5008 |
| 620 | 20241118 | 094600 | 6307744200 | 28200 | 28000 | 28250 | 28000 | 10957 |
| 621 | 20241118 | 094500 | 5999442200 | 27950 | 27900 | 28000 | 27900 | 1147 |
| 622 | 20241118 | 094400 | 5967391750 | 28000 | 27950 | 28000 | 27900 | 4965 |
| 623 | 20241118 | 094300 | 5828533950 | 28000 | 28050 | 28100 | 27950 | 2637 |
| 624 | 20241118 | 094200 | 5754600850 | 28100 | 28050 | 28100 | 27950 | 3546 |
| 625 | 20241118 | 094100 | 5655171500 | 28000 | 27850 | 28050 | 27850 | 1880 |
| 626 | 20241118 | 094000 | 5602564550 | 27850 | 28050 | 28050 | 27850 | 2775 |
| 627 | 20241118 | 093900 | 5524995950 | 28000 | 27850 | 28000 | 27850 | 6452 |
| 628 | 20241118 | 093800 | 5344496650 | 27950 | 27950 | 27950 | 27750 | 2272 |
| 629 | 20241118 | 093700 | 5281080750 | 27950 | 27800 | 27950 | 27750 | 3684 |
| 630 | 20241118 | 093600 | 5178473250 | 27800 | 27900 | 27900 | 27800 | 1228 |
| 631 | 20241118 | 093500 | 5144264000 | 27900 | 27900 | 27900 | 27700 | 1287 |
| 632 | 20241118 | 093400 | 5108375050 | 27750 | 27650 | 27900 | 27650 | 3968 |
| 633 | 20241118 | 093300 | 4998180750 | 27650 | 27950 | 27950 | 27600 | 12503 |
| 634 | 20241118 | 093200 | 4650451050 | 27900 | 27700 | 27950 | 27700 | 13370 |
| 635 | 20241118 | 093100 | 4278384650 | 27700 | 27650 | 27750 | 27600 | 6420 |
| 636 | 20241118 | 093000 | 4100600900 | 27650 | 27500 | 27650 | 27450 | 3701 |
| 637 | 20241118 | 092900 | 3998505950 | 27500 | 27550 | 27550 | 27500 | 421 |
| 638 | 20241118 | 092800 | 3986926550 | 27500 | 27550 | 27650 | 27450 | 3674 |
| 639 | 20241118 | 092700 | 3885622800 | 27550 | 27600 | 27650 | 27500 | 2225 |
| 640 | 20241118 | 092600 | 3824250650 | 27600 | 27350 | 27600 | 27300 | 10071 |
| 641 | 20241118 | 092500 | 3547390100 | 27350 | 27300 | 27450 | 27300 | 2934 |
| 642 | 20241118 | 092400 | 3467116050 | 27300 | 27400 | 27400 | 27300 | 2273 |
| 643 | 20241118 | 092300 | 3404972650 | 27400 | 27300 | 27400 | 27250 | 4396 |
| 644 | 20241118 | 092200 | 3284807600 | 27300 | 27300 | 27400 | 27250 | 2625 |
| 645 | 20241118 | 092100 | 3213112600 | 27300 | 27400 | 27400 | 27200 | 3881 |
| 646 | 20241118 | 092000 | 3107200350 | 27400 | 27400 | 27450 | 27300 | 5888 |
| 647 | 20241118 | 091900 | 2945932950 | 27400 | 27200 | 27450 | 27200 | 5114 |
| 648 | 20241118 | 091800 | 2806080700 | 27350 | 27200 | 27350 | 27100 | 7046 |
| 649 | 20241118 | 091700 | 2613766650 | 27200 | 26900 | 27300 | 26850 | 8945 |
| 650 | 20241118 | 091600 | 2371296800 | 26900 | 26800 | 26900 | 26500 | 5536 |
| 651 | 20241118 | 091500 | 2222949800 | 26800 | 26300 | 26800 | 26300 | 5537 |
| 652 | 20241118 | 091400 | 2075954500 | 26300 | 26300 | 26400 | 26200 | 1126 |
| 653 | 20241118 | 091300 | 2046389650 | 26300 | 26200 | 26400 | 26200 | 1136 |
| 654 | 20241118 | 091200 | 2016473050 | 26150 | 26550 | 26550 | 26150 | 6093 |
| 655 | 20241118 | 091100 | 1855936650 | 26550 | 26400 | 26550 | 26200 | 3505 |
| 656 | 20241118 | 091000 | 1763448750 | 26350 | 26550 | 26650 | 26350 | 2991 |
| 657 | 20241118 | 090900 | 1684268650 | 26600 | 26500 | 26650 | 26300 | 3802 |
| 658 | 20241118 | 090800 | 1583908150 | 26550 | 26550 | 26700 | 26500 | 2846 |
| 659 | 20241118 | 090700 | 1508096350 | 26450 | 26600 | 26600 | 26300 | 2246 |
| 660 | 20241118 | 090600 | 1448730900 | 26600 | 26300 | 26600 | 26150 | 3592 |
| 661 | 20241118 | 090500 | 1354258850 | 26200 | 26300 | 26350 | 26050 | 4974 |
| 662 | 20241118 | 090400 | 1224241600 | 26300 | 26100 | 26350 | 25500 | 9413 |
| 663 | 20241118 | 090300 | 979575800 | 26250 | 26400 | 26400 | 25850 | 4906 |
| 664 | 20241118 | 090200 | 851068050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 665 | 20241118 | 090100 | 851068050 | 25400 | 27000 | 27150 | 25400 | 13177 |
| 666 | 20241118 | 090000 | 503552350 | 27050 | 26350 | 27150 | 26350 | 18584 |