36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 202400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 3 | 20241111 | 202300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20241111 | 202200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20241111 | 202100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20241111 | 202000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20241111 | 201900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20241111 | 201800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20241111 | 201700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20241111 | 201600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20241111 | 201500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20241111 | 201400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20241111 | 201300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20241111 | 201200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20241111 | 201100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20241111 | 201000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20241111 | 200900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20241111 | 200800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20241111 | 200700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20241111 | 200600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20241111 | 200500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20241111 | 200400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20241111 | 200300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20241111 | 200200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20241111 | 200100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20241111 | 200000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20241111 | 195900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20241111 | 195800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20241111 | 195700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20241111 | 195600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20241111 | 195500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20241111 | 195400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 33 | 20241111 | 195300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20241111 | 195200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20241111 | 195100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20241111 | 195000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20241111 | 194900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20241111 | 194800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20241111 | 194700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20241111 | 194600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20241111 | 194500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20241111 | 194400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20241111 | 194300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20241111 | 194200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20241111 | 194100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20241111 | 194000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20241111 | 193900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20241111 | 193800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20241111 | 193700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20241111 | 193600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20241111 | 193500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20241111 | 193400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20241111 | 193300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20241111 | 193200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20241111 | 193100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20241111 | 193000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20241111 | 192900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20241111 | 192800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20241111 | 192700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20241111 | 192600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20241111 | 192500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20241111 | 192400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 63 | 20241111 | 192300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20241111 | 192200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20241111 | 192100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20241111 | 192000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20241111 | 191900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20241111 | 191800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20241111 | 191700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20241111 | 191600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20241111 | 191500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20241111 | 191400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20241111 | 191300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20241111 | 191200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20241111 | 191100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20241111 | 191000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20241111 | 190900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20241111 | 190800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20241111 | 190700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20241111 | 190600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20241111 | 190500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20241111 | 190400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20241111 | 190300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20241111 | 190200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20241111 | 190100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20241111 | 190000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20241111 | 185900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20241111 | 185800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20241111 | 185700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20241111 | 185600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20241111 | 185500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20241111 | 185400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 93 | 20241111 | 185300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20241111 | 185200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20241111 | 185100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20241111 | 185000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20241111 | 184900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20241111 | 184800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20241111 | 184700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20241111 | 184600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20241111 | 184500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20241111 | 184400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20241111 | 184300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20241111 | 184200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20241111 | 184100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20241111 | 184000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20241111 | 183900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20241111 | 183800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20241111 | 183700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20241111 | 183600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20241111 | 183500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20241111 | 183400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20241111 | 183300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20241111 | 183200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20241111 | 183100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20241111 | 183000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20241111 | 182900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20241111 | 182800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20241111 | 182700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20241111 | 182600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20241111 | 182500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20241111 | 182400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 123 | 20241111 | 182300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20241111 | 182200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20241111 | 182100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20241111 | 182000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20241111 | 181900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20241111 | 181800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20241111 | 181700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20241111 | 181600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20241111 | 181500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20241111 | 181400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20241111 | 181300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20241111 | 181200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20241111 | 181100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20241111 | 181000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20241111 | 180900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20241111 | 180800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20241111 | 180700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20241111 | 180600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20241111 | 180500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20241111 | 180400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20241111 | 180300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20241111 | 180200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20241111 | 180100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20241111 | 180000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20241111 | 175900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20241111 | 175800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20241111 | 175700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20241111 | 175600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20241111 | 175500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20241111 | 175400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 153 | 20241111 | 175300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20241111 | 175200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20241111 | 175100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20241111 | 175000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20241111 | 174900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20241111 | 174800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20241111 | 174700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20241111 | 174600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20241111 | 174500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20241111 | 174400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20241111 | 174300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20241111 | 174200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20241111 | 174100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20241111 | 174000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20241111 | 173900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20241111 | 173800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20241111 | 173700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20241111 | 173600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20241111 | 173500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20241111 | 173400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20241111 | 173300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20241111 | 173200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20241111 | 173100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20241111 | 173000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20241111 | 172900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20241111 | 172800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20241111 | 172700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20241111 | 172600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20241111 | 172500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20241111 | 172400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 183 | 20241111 | 172300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20241111 | 172200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20241111 | 172100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20241111 | 172000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20241111 | 171900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20241111 | 171800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20241111 | 171700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20241111 | 171600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20241111 | 171500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20241111 | 171400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20241111 | 171300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20241111 | 171200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20241111 | 171100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20241111 | 171000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20241111 | 170900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20241111 | 170800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20241111 | 170700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20241111 | 170600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20241111 | 170500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20241111 | 170400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20241111 | 170300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20241111 | 170200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20241111 | 170100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20241111 | 170000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20241111 | 165900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20241111 | 165800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20241111 | 165700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20241111 | 165600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20241111 | 165500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20241111 | 165400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 213 | 20241111 | 165300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20241111 | 165200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20241111 | 165100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20241111 | 165000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20241111 | 164900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20241111 | 164800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20241111 | 164700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20241111 | 164600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20241111 | 164500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20241111 | 164400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20241111 | 164300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20241111 | 164200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20241111 | 164100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20241111 | 164000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20241111 | 163900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20241111 | 163800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20241111 | 163700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20241111 | 163600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20241111 | 163500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20241111 | 163400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20241111 | 163300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20241111 | 163200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20241111 | 163100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20241111 | 163000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20241111 | 162900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20241111 | 162800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20241111 | 162700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20241111 | 162600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20241111 | 162500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20241111 | 162400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 243 | 20241111 | 162300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20241111 | 162200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20241111 | 162100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20241111 | 162000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20241111 | 161900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20241111 | 161800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20241111 | 161700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20241111 | 161600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20241111 | 161500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20241111 | 161400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20241111 | 161300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20241111 | 161200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20241111 | 161100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20241111 | 161000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20241111 | 160900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20241111 | 160800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20241111 | 160700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20241111 | 160600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20241111 | 160500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20241111 | 160400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20241111 | 160300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20241111 | 160200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20241111 | 160100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20241111 | 160000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20241111 | 155900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20241111 | 155800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20241111 | 155700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20241111 | 155600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20241111 | 155500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20241111 | 155400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 273 | 20241111 | 155300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20241111 | 155200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20241111 | 155100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20241111 | 155000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20241111 | 154900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20241111 | 154800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20241111 | 154700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20241111 | 154600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20241111 | 154500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20241111 | 154400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20241111 | 154300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20241111 | 154200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20241111 | 154100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20241111 | 154000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20241111 | 153900 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20241111 | 153800 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20241111 | 153700 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20241111 | 153600 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20241111 | 153500 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20241111 | 153400 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20241111 | 153300 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20241111 | 153200 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20241111 | 153100 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20241111 | 153000 | 5152627950 | 26200 | 26200 | 26200 | 26200 | 3591 |
| 297 | 20241111 | 152900 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20241111 | 152800 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20241111 | 152700 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20241111 | 152600 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20241111 | 152500 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20241111 | 152400 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 303 | 20241111 | 152300 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20241111 | 152200 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20241111 | 152100 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20241111 | 152000 | 5058543750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20241111 | 151900 | 5058543750 | 26200 | 26000 | 26200 | 25950 | 1466 |
| 308 | 20241111 | 151800 | 5020376050 | 26000 | 26000 | 26100 | 26000 | 1399 |
| 309 | 20241111 | 151700 | 4983948350 | 26000 | 26100 | 26150 | 26000 | 1543 |
| 310 | 20241111 | 151600 | 4943781200 | 26100 | 26100 | 26200 | 26050 | 1390 |
| 311 | 20241111 | 151500 | 4907497050 | 26100 | 26100 | 26200 | 26050 | 1882 |
| 312 | 20241111 | 151400 | 4858394750 | 26100 | 26100 | 26200 | 26050 | 1463 |
| 313 | 20241111 | 151300 | 4820195000 | 26050 | 26200 | 26200 | 26050 | 1254 |
| 314 | 20241111 | 151200 | 4787462900 | 26200 | 26100 | 26250 | 26100 | 1518 |
| 315 | 20241111 | 151100 | 4747765250 | 26100 | 26250 | 26250 | 26100 | 1694 |
| 316 | 20241111 | 151000 | 4703507200 | 26300 | 26200 | 26300 | 26100 | 2068 |
| 317 | 20241111 | 150900 | 4649297450 | 26200 | 26200 | 26300 | 26100 | 1536 |
| 318 | 20241111 | 150800 | 4609066950 | 26200 | 26250 | 26300 | 26150 | 608 |
| 319 | 20241111 | 150700 | 4593124900 | 26250 | 26250 | 26300 | 26150 | 742 |
| 320 | 20241111 | 150600 | 4573631000 | 26250 | 26250 | 26300 | 26150 | 660 |
| 321 | 20241111 | 150500 | 4556323950 | 26200 | 26250 | 26300 | 26150 | 339 |
| 322 | 20241111 | 150400 | 4547437900 | 26250 | 26150 | 26250 | 26150 | 1225 |
| 323 | 20241111 | 150300 | 4515318450 | 26150 | 26200 | 26250 | 26150 | 323 |
| 324 | 20241111 | 150200 | 4506860400 | 26200 | 26200 | 26250 | 26100 | 796 |
| 325 | 20241111 | 150100 | 4486021700 | 26150 | 26150 | 26200 | 26100 | 899 |
| 326 | 20241111 | 150000 | 4462487150 | 26100 | 26100 | 26200 | 26050 | 1275 |
| 327 | 20241111 | 145900 | 4429204400 | 26150 | 26150 | 26200 | 26100 | 629 |
| 328 | 20241111 | 145800 | 4412754100 | 26150 | 26100 | 26200 | 26100 | 722 |
| 329 | 20241111 | 145700 | 4393864050 | 26150 | 26150 | 26200 | 26100 | 754 |
| 330 | 20241111 | 145600 | 4374137800 | 26200 | 26100 | 26250 | 26100 | 755 |
| 331 | 20241111 | 145500 | 4354391350 | 26150 | 26100 | 26200 | 26100 | 899 |
| 332 | 20241111 | 145400 | 4330893800 | 26100 | 26100 | 26150 | 26100 | 784 |
| 333 | 20241111 | 145300 | 4310420100 | 26100 | 26100 | 26150 | 26100 | 670 |
| 334 | 20241111 | 145200 | 4292916050 | 26100 | 26100 | 26200 | 26100 | 508 |
| 335 | 20241111 | 145100 | 4279642850 | 26100 | 26150 | 26200 | 26100 | 482 |
| 336 | 20241111 | 145000 | 4267051900 | 26100 | 26100 | 26200 | 26100 | 629 |
| 337 | 20241111 | 144900 | 4250608200 | 26150 | 26150 | 26200 | 26100 | 763 |
| 338 | 20241111 | 144800 | 4230660600 | 26150 | 26150 | 26200 | 26100 | 1264 |
| 339 | 20241111 | 144700 | 4197623300 | 26100 | 26200 | 26200 | 26050 | 2007 |
| 340 | 20241111 | 144600 | 4145210350 | 26100 | 26150 | 26200 | 26100 | 726 |
| 341 | 20241111 | 144500 | 4126225400 | 26150 | 26200 | 26250 | 26150 | 344 |
| 342 | 20241111 | 144400 | 4117223700 | 26150 | 26150 | 26200 | 26100 | 937 |
| 343 | 20241111 | 144300 | 4092716750 | 26200 | 26200 | 26250 | 26100 | 1605 |
| 344 | 20241111 | 144200 | 4050743250 | 26200 | 26200 | 26200 | 26150 | 557 |
| 345 | 20241111 | 144100 | 4036167450 | 26200 | 26250 | 26250 | 26150 | 724 |
| 346 | 20241111 | 144000 | 4017205250 | 26150 | 26200 | 26300 | 26150 | 696 |
| 347 | 20241111 | 143900 | 3998960700 | 26200 | 26200 | 26250 | 26150 | 873 |
| 348 | 20241111 | 143800 | 3976074350 | 26250 | 26200 | 26250 | 26150 | 519 |
| 349 | 20241111 | 143700 | 3962483950 | 26250 | 26200 | 26250 | 26150 | 807 |
| 350 | 20241111 | 143600 | 3941333100 | 26200 | 26250 | 26300 | 26200 | 540 |
| 351 | 20241111 | 143500 | 3927163450 | 26250 | 26300 | 26300 | 26200 | 629 |
| 352 | 20241111 | 143400 | 3910649350 | 26300 | 26250 | 26300 | 26200 | 815 |
| 353 | 20241111 | 143300 | 3889267000 | 26200 | 26250 | 26300 | 26200 | 495 |
| 354 | 20241111 | 143200 | 3876274700 | 26200 | 26250 | 26300 | 26200 | 1028 |
| 355 | 20241111 | 143100 | 3849302300 | 26300 | 26300 | 26300 | 26250 | 505 |
| 356 | 20241111 | 143000 | 3836038850 | 26350 | 26250 | 26350 | 26200 | 939 |
| 357 | 20241111 | 142900 | 3811364300 | 26300 | 26400 | 26400 | 26200 | 3931 |
| 358 | 20241111 | 142800 | 3708037400 | 26400 | 26400 | 26400 | 26350 | 612 |
| 359 | 20241111 | 142700 | 3691906800 | 26350 | 26350 | 26450 | 26300 | 712 |
| 360 | 20241111 | 142600 | 3673131300 | 26350 | 26350 | 26400 | 26300 | 772 |
| 361 | 20241111 | 142500 | 3652797650 | 26400 | 26350 | 26400 | 26300 | 445 |
| 362 | 20241111 | 142400 | 3641082250 | 26350 | 26300 | 26350 | 26300 | 635 |
| 363 | 20241111 | 142300 | 3624376750 | 26400 | 26350 | 26400 | 26300 | 577 |
| 364 | 20241111 | 142200 | 3609170850 | 26350 | 26300 | 26450 | 26300 | 462 |
| 365 | 20241111 | 142100 | 3596994600 | 26300 | 26400 | 26400 | 26300 | 1212 |
| 366 | 20241111 | 142000 | 3565071250 | 26350 | 26350 | 26400 | 26300 | 462 |
| 367 | 20241111 | 141900 | 3552893500 | 26300 | 26450 | 26450 | 26300 | 445 |
| 368 | 20241111 | 141800 | 3541163200 | 26400 | 26450 | 26450 | 26350 | 583 |
| 369 | 20241111 | 141700 | 3525767050 | 26450 | 26550 | 26550 | 26400 | 631 |
| 370 | 20241111 | 141600 | 3509079950 | 26450 | 26500 | 26550 | 26350 | 1034 |
| 371 | 20241111 | 141500 | 3481743500 | 26500 | 26450 | 26550 | 26350 | 1538 |
| 372 | 20241111 | 141400 | 3440993500 | 26450 | 26600 | 26650 | 26300 | 5727 |
| 373 | 20241111 | 141300 | 3289522200 | 26650 | 26600 | 26650 | 26500 | 3714 |
| 374 | 20241111 | 141200 | 3190929500 | 26600 | 26600 | 26700 | 26600 | 839 |
| 375 | 20241111 | 141100 | 3168580050 | 26600 | 26700 | 26700 | 26600 | 433 |
| 376 | 20241111 | 141000 | 3157038800 | 26700 | 26650 | 26750 | 26600 | 932 |
| 377 | 20241111 | 140900 | 3132175250 | 26700 | 26700 | 26750 | 26600 | 255 |
| 378 | 20241111 | 140800 | 3125378650 | 26750 | 26700 | 26750 | 26650 | 525 |
| 379 | 20241111 | 140700 | 3111368000 | 26750 | 26750 | 26800 | 26650 | 581 |
| 380 | 20241111 | 140600 | 3095828600 | 26800 | 26750 | 26800 | 26650 | 390 |
| 381 | 20241111 | 140500 | 3085389800 | 26750 | 26750 | 26850 | 26650 | 1395 |
| 382 | 20241111 | 140400 | 3048100200 | 26700 | 26850 | 26850 | 26700 | 426 |
| 383 | 20241111 | 140300 | 3036694850 | 26800 | 26800 | 26850 | 26750 | 340 |
| 384 | 20241111 | 140200 | 3027587150 | 26850 | 26800 | 26900 | 26700 | 349 |
| 385 | 20241111 | 140100 | 3018234700 | 26750 | 26800 | 26800 | 26650 | 772 |
| 386 | 20241111 | 140000 | 2997600400 | 26800 | 26800 | 26850 | 26600 | 2744 |
| 387 | 20241111 | 135900 | 2924294150 | 26850 | 26900 | 26900 | 26800 | 778 |
| 388 | 20241111 | 135800 | 2903404500 | 26950 | 26850 | 26950 | 26850 | 241 |
| 389 | 20241111 | 135700 | 2896927500 | 26900 | 26900 | 27000 | 26850 | 398 |
| 390 | 20241111 | 135600 | 2886215400 | 26900 | 27000 | 27050 | 26900 | 873 |
| 391 | 20241111 | 135500 | 2862668150 | 27000 | 27100 | 27100 | 27000 | 229 |
| 392 | 20241111 | 135400 | 2856471950 | 27050 | 27050 | 27200 | 27050 | 169 |
| 393 | 20241111 | 135300 | 2851894900 | 27150 | 27150 | 27200 | 27050 | 200 |
| 394 | 20241111 | 135200 | 2846471400 | 27200 | 27100 | 27200 | 27050 | 353 |
| 395 | 20241111 | 135100 | 2836893450 | 27100 | 27000 | 27100 | 27000 | 136 |
| 396 | 20241111 | 135000 | 2833212850 | 27000 | 27050 | 27100 | 27000 | 200 |
| 397 | 20241111 | 134900 | 2827799700 | 27050 | 27050 | 27100 | 27000 | 170 |
| 398 | 20241111 | 134800 | 2823197900 | 27000 | 26950 | 27050 | 26950 | 339 |
| 399 | 20241111 | 134700 | 2814035650 | 26950 | 27050 | 27100 | 26950 | 79 |
| 400 | 20241111 | 134600 | 2811901050 | 27100 | 27000 | 27100 | 27000 | 97 |
| 401 | 20241111 | 134500 | 2809277350 | 27000 | 27100 | 27100 | 27000 | 154 |
| 402 | 20241111 | 134400 | 2805117050 | 27000 | 27000 | 27100 | 27000 | 52 |
| 403 | 20241111 | 134300 | 2803709600 | 27050 | 27000 | 27050 | 27000 | 33 |
| 404 | 20241111 | 134200 | 2802817100 | 27100 | 27050 | 27100 | 27000 | 550 |
| 405 | 20241111 | 134100 | 2787947900 | 27050 | 27050 | 27100 | 27050 | 46 |
| 406 | 20241111 | 134000 | 2786701750 | 27050 | 27150 | 27150 | 27050 | 105 |
| 407 | 20241111 | 133900 | 2783858200 | 27050 | 27150 | 27150 | 27050 | 167 |
| 408 | 20241111 | 133800 | 2779329750 | 27150 | 27150 | 27150 | 27100 | 50 |
| 409 | 20241111 | 133700 | 2777972750 | 27100 | 27100 | 27150 | 27100 | 245 |
| 410 | 20241111 | 133600 | 2771331400 | 27100 | 27150 | 27150 | 27100 | 53 |
| 411 | 20241111 | 133500 | 2769893150 | 27100 | 27100 | 27150 | 27100 | 47 |
| 412 | 20241111 | 133400 | 2768617900 | 27100 | 27150 | 27150 | 27100 | 180 |
| 413 | 20241111 | 133300 | 2763736300 | 27200 | 27150 | 27200 | 27100 | 134 |
| 414 | 20241111 | 133200 | 2760096450 | 27200 | 27150 | 27200 | 27150 | 69 |
| 415 | 20241111 | 133100 | 2758220200 | 27250 | 27250 | 27250 | 27150 | 153 |
| 416 | 20241111 | 133000 | 2754063350 | 27250 | 27150 | 27250 | 27150 | 122 |
| 417 | 20241111 | 132900 | 2750748050 | 27150 | 27150 | 27200 | 27150 | 120 |
| 418 | 20241111 | 132800 | 2747485650 | 27100 | 27250 | 27250 | 27100 | 141 |
| 419 | 20241111 | 132700 | 2743654300 | 27200 | 27200 | 27250 | 27200 | 156 |
| 420 | 20241111 | 132600 | 2739409550 | 27200 | 27150 | 27200 | 27150 | 136 |
| 421 | 20241111 | 132500 | 2735711350 | 27200 | 27200 | 27250 | 27200 | 169 |
| 422 | 20241111 | 132400 | 2731113000 | 27150 | 27150 | 27200 | 27150 | 197 |
| 423 | 20241111 | 132300 | 2725763150 | 27150 | 27150 | 27200 | 27100 | 157 |
| 424 | 20241111 | 132200 | 2721499600 | 27150 | 27150 | 27200 | 27150 | 38 |
| 425 | 20241111 | 132100 | 2720466550 | 27200 | 27100 | 27200 | 27100 | 139 |
| 426 | 20241111 | 132000 | 2716695250 | 27050 | 27150 | 27150 | 27050 | 149 |
| 427 | 20241111 | 131900 | 2712656250 | 27150 | 27150 | 27150 | 27050 | 150 |
| 428 | 20241111 | 131800 | 2708593000 | 27050 | 27050 | 27100 | 27050 | 42 |
| 429 | 20241111 | 131700 | 2707456500 | 27050 | 27050 | 27100 | 27000 | 176 |
| 430 | 20241111 | 131600 | 2702695950 | 27150 | 27050 | 27150 | 27050 | 203 |
| 431 | 20241111 | 131500 | 2697202600 | 27100 | 27050 | 27150 | 27050 | 116 |
| 432 | 20241111 | 131400 | 2694059500 | 27050 | 27200 | 27200 | 27050 | 114 |
| 433 | 20241111 | 131300 | 2690967900 | 27050 | 27100 | 27150 | 27050 | 193 |
| 434 | 20241111 | 131200 | 2685733200 | 27100 | 27150 | 27150 | 27100 | 83 |
| 435 | 20241111 | 131100 | 2683480700 | 27150 | 27150 | 27200 | 27100 | 17 |
| 436 | 20241111 | 131000 | 2683018950 | 27100 | 27200 | 27200 | 27100 | 173 |
| 437 | 20241111 | 130900 | 2678324000 | 27150 | 27300 | 27300 | 27100 | 811 |
| 438 | 20241111 | 130800 | 2656302000 | 27300 | 27100 | 27300 | 27100 | 498 |
| 439 | 20241111 | 130700 | 2642735550 | 27150 | 27050 | 27150 | 27050 | 361 |
| 440 | 20241111 | 130600 | 2632951750 | 27100 | 27150 | 27150 | 27050 | 139 |
| 441 | 20241111 | 130500 | 2629184100 | 27150 | 27100 | 27150 | 27050 | 219 |
| 442 | 20241111 | 130400 | 2623251750 | 27050 | 27000 | 27050 | 27000 | 69 |
| 443 | 20241111 | 130300 | 2621387150 | 27000 | 26950 | 27000 | 26950 | 245 |
| 444 | 20241111 | 130200 | 2614776000 | 26900 | 26900 | 26900 | 26850 | 196 |
| 445 | 20241111 | 130100 | 2609507850 | 26900 | 26850 | 26900 | 26800 | 516 |
| 446 | 20241111 | 130000 | 2595647150 | 26850 | 26900 | 26900 | 26850 | 75 |
| 447 | 20241111 | 125900 | 2593630300 | 26850 | 26850 | 26850 | 26850 | 90 |
| 448 | 20241111 | 125800 | 2591213800 | 26900 | 26850 | 26900 | 26850 | 539 |
| 449 | 20241111 | 125700 | 2576722100 | 26900 | 26850 | 26900 | 26850 | 352 |
| 450 | 20241111 | 125600 | 2567256250 | 26800 | 26850 | 26850 | 26800 | 102 |
| 451 | 20241111 | 125500 | 2564522000 | 26800 | 26800 | 26850 | 26800 | 133 |
| 452 | 20241111 | 125400 | 2560957250 | 26850 | 26850 | 26850 | 26850 | 284 |
| 453 | 20241111 | 125300 | 2553331850 | 26850 | 26800 | 26900 | 26800 | 462 |
| 454 | 20241111 | 125200 | 2540910700 | 26800 | 26800 | 26800 | 26750 | 112 |
| 455 | 20241111 | 125100 | 2537909300 | 26800 | 26800 | 26850 | 26750 | 387 |
| 456 | 20241111 | 125000 | 2527531800 | 26750 | 26750 | 26750 | 26750 | 108 |
| 457 | 20241111 | 124900 | 2524642800 | 26750 | 26800 | 26800 | 26750 | 192 |
| 458 | 20241111 | 124800 | 2519497950 | 26750 | 26750 | 26750 | 26750 | 90 |
| 459 | 20241111 | 124700 | 2517090450 | 26700 | 26700 | 26800 | 26700 | 329 |
| 460 | 20241111 | 124600 | 2508284900 | 26700 | 26700 | 26700 | 26700 | 12 |
| 461 | 20241111 | 124500 | 2507964500 | 26700 | 26700 | 26700 | 26700 | 88 |
| 462 | 20241111 | 124400 | 2505614900 | 26700 | 26700 | 26750 | 26700 | 124 |
| 463 | 20241111 | 124300 | 2502304000 | 26750 | 26750 | 26750 | 26700 | 4 |
| 464 | 20241111 | 124200 | 2502197050 | 26700 | 26700 | 26750 | 26700 | 165 |
| 465 | 20241111 | 124100 | 2497788050 | 26700 | 26700 | 26700 | 26700 | 112 |
| 466 | 20241111 | 124000 | 2494797650 | 26700 | 26700 | 26700 | 26700 | 4 |
| 467 | 20241111 | 123900 | 2494690850 | 26700 | 26750 | 26750 | 26700 | 233 |
| 468 | 20241111 | 123800 | 2488463000 | 26750 | 26650 | 26750 | 26650 | 32 |
| 469 | 20241111 | 123700 | 2487609300 | 26700 | 26650 | 26700 | 26650 | 87 |
| 470 | 20241111 | 123600 | 2485290700 | 26700 | 26650 | 26700 | 26650 | 247 |
| 471 | 20241111 | 123500 | 2478703050 | 26700 | 26700 | 26700 | 26650 | 11 |
| 472 | 20241111 | 123400 | 2478409650 | 26650 | 26700 | 26700 | 26650 | 93 |
| 473 | 20241111 | 123300 | 2475931000 | 26700 | 26650 | 26700 | 26650 | 540 |
| 474 | 20241111 | 123200 | 2461521300 | 26700 | 26700 | 26700 | 26650 | 56 |
| 475 | 20241111 | 123100 | 2460026350 | 26650 | 26700 | 26750 | 26650 | 116 |
| 476 | 20241111 | 123000 | 2456933400 | 26700 | 26650 | 26750 | 26650 | 189 |
| 477 | 20241111 | 122900 | 2451883850 | 26650 | 26650 | 26650 | 26650 | 3 |
| 478 | 20241111 | 122800 | 2451803900 | 26700 | 26650 | 26700 | 26650 | 283 |
| 479 | 20241111 | 122700 | 2444252300 | 26700 | 26700 | 26700 | 26700 | 117 |
| 480 | 20241111 | 122600 | 2441128400 | 26700 | 26700 | 26700 | 26700 | 5 |
| 481 | 20241111 | 122500 | 2440994900 | 26700 | 26700 | 26800 | 26650 | 1139 |
| 482 | 20241111 | 122400 | 2410545650 | 26650 | 26700 | 26750 | 26650 | 145 |
| 483 | 20241111 | 122300 | 2406674350 | 26700 | 26700 | 26700 | 26650 | 97 |
| 484 | 20241111 | 122200 | 2404088700 | 26700 | 26700 | 26750 | 26700 | 116 |
| 485 | 20241111 | 122100 | 2400991250 | 26700 | 26750 | 26750 | 26700 | 17 |
| 486 | 20241111 | 122000 | 2400537000 | 26750 | 26650 | 26750 | 26650 | 301 |
| 487 | 20241111 | 121900 | 2392505050 | 26650 | 26650 | 26650 | 26650 | 113 |
| 488 | 20241111 | 121800 | 2389493600 | 26650 | 26650 | 26650 | 26650 | 10 |
| 489 | 20241111 | 121700 | 2389227100 | 26650 | 26700 | 26700 | 26650 | 95 |
| 490 | 20241111 | 121600 | 2386695100 | 26700 | 26600 | 26700 | 26600 | 382 |
| 491 | 20241111 | 121500 | 2376501650 | 26650 | 26650 | 26650 | 26600 | 410 |
| 492 | 20241111 | 121400 | 2365591250 | 26650 | 26600 | 26700 | 26600 | 806 |
| 493 | 20241111 | 121300 | 2344108950 | 26600 | 26650 | 26700 | 26600 | 448 |
| 494 | 20241111 | 121200 | 2332188000 | 26650 | 26650 | 26650 | 26600 | 496 |
| 495 | 20241111 | 121100 | 2318989800 | 26600 | 26600 | 26650 | 26600 | 285 |
| 496 | 20241111 | 121000 | 2311404150 | 26650 | 26600 | 26650 | 26600 | 10 |
| 497 | 20241111 | 120900 | 2311137850 | 26700 | 26650 | 26700 | 26600 | 201 |
| 498 | 20241111 | 120800 | 2305784550 | 26550 | 26650 | 26650 | 26550 | 1530 |
| 499 | 20241111 | 120700 | 2265115650 | 26650 | 26650 | 26650 | 26650 | 6 |
| 500 | 20241111 | 120600 | 2264955750 | 26700 | 26650 | 26700 | 26650 | 469 |
| 501 | 20241111 | 120500 | 2252456800 | 26650 | 26650 | 26700 | 26650 | 134 |
| 502 | 20241111 | 120400 | 2248885600 | 26650 | 26700 | 26700 | 26650 | 152 |
| 503 | 20241111 | 120300 | 2244834300 | 26700 | 26650 | 26700 | 26650 | 107 |
| 504 | 20241111 | 120200 | 2241982250 | 26650 | 26650 | 26650 | 26650 | 114 |
| 505 | 20241111 | 120100 | 2238944150 | 26700 | 26700 | 26700 | 26650 | 270 |
| 506 | 20241111 | 120000 | 2231735550 | 26700 | 26700 | 26750 | 26700 | 241 |
| 507 | 20241111 | 115900 | 2225300800 | 26700 | 26700 | 26750 | 26700 | 23 |
| 508 | 20241111 | 115800 | 2224686650 | 26700 | 26600 | 26700 | 26600 | 1102 |
| 509 | 20241111 | 115700 | 2195327550 | 26650 | 26700 | 26700 | 26600 | 2287 |
| 510 | 20241111 | 115600 | 2134379100 | 26700 | 26650 | 26700 | 26650 | 631 |
| 511 | 20241111 | 115500 | 2117554150 | 26650 | 26700 | 26700 | 26650 | 1570 |
| 512 | 20241111 | 115400 | 2075635750 | 26750 | 26800 | 26800 | 26750 | 451 |
| 513 | 20241111 | 115300 | 2063571250 | 26750 | 26800 | 26800 | 26750 | 216 |
| 514 | 20241111 | 115200 | 2057793200 | 26750 | 26750 | 26750 | 26750 | 94 |
| 515 | 20241111 | 115100 | 2055278700 | 26750 | 26750 | 26750 | 26750 | 614 |
| 516 | 20241111 | 115000 | 2038854200 | 26750 | 26800 | 26800 | 26750 | 874 |
| 517 | 20241111 | 114900 | 2015431800 | 26800 | 26750 | 26800 | 26750 | 736 |
| 518 | 20241111 | 114800 | 1995736400 | 26800 | 26800 | 26800 | 26750 | 1047 |
| 519 | 20241111 | 114700 | 1967677450 | 26800 | 26850 | 26850 | 26800 | 7 |
| 520 | 20241111 | 114600 | 1967489800 | 26800 | 26850 | 26850 | 26800 | 215 |
| 521 | 20241111 | 114500 | 1961721950 | 26850 | 26800 | 26850 | 26800 | 208 |
| 522 | 20241111 | 114400 | 1956137600 | 26800 | 26800 | 26800 | 26800 | 409 |
| 523 | 20241111 | 114300 | 1945176400 | 26800 | 26800 | 26850 | 26800 | 120 |
| 524 | 20241111 | 114200 | 1941960350 | 26800 | 26800 | 26800 | 26800 | 12 |
| 525 | 20241111 | 114100 | 1941638750 | 26800 | 26800 | 26800 | 26800 | 94 |
| 526 | 20241111 | 114000 | 1939119550 | 26800 | 26850 | 26850 | 26800 | 118 |
| 527 | 20241111 | 113900 | 1935957050 | 26800 | 26800 | 26800 | 26800 | 19 |
| 528 | 20241111 | 113800 | 1935447850 | 26800 | 26800 | 26800 | 26800 | 182 |
| 529 | 20241111 | 113700 | 1930570250 | 26850 | 26800 | 26850 | 26800 | 37 |
| 530 | 20241111 | 113600 | 1929577850 | 26800 | 26800 | 26800 | 26800 | 16 |
| 531 | 20241111 | 113500 | 1929149050 | 26800 | 26800 | 26850 | 26800 | 283 |
| 532 | 20241111 | 113400 | 1921560900 | 26800 | 26850 | 26850 | 26800 | 18 |
| 533 | 20241111 | 113300 | 1921078450 | 26800 | 26800 | 26800 | 26800 | 5 |
| 534 | 20241111 | 113200 | 1920944450 | 26800 | 26800 | 26800 | 26800 | 223 |
| 535 | 20241111 | 113100 | 1914968050 | 26800 | 26800 | 26850 | 26800 | 79 |
| 536 | 20241111 | 113000 | 1912850750 | 26800 | 26800 | 26800 | 26800 | 145 |
| 537 | 20241111 | 112900 | 1908964750 | 26800 | 26800 | 26850 | 26800 | 281 |
| 538 | 20241111 | 112800 | 1901433800 | 26800 | 26850 | 26850 | 26800 | 86 |
| 539 | 20241111 | 112700 | 1899125400 | 26800 | 26800 | 26800 | 26800 | 188 |
| 540 | 20241111 | 112600 | 1894087000 | 26800 | 26850 | 26850 | 26800 | 25 |
| 541 | 20241111 | 112500 | 1893416950 | 26800 | 26800 | 26800 | 26800 | 14 |
| 542 | 20241111 | 112400 | 1893041750 | 26800 | 26800 | 26800 | 26800 | 190 |
| 543 | 20241111 | 112300 | 1887949750 | 26800 | 26800 | 26800 | 26800 | 15 |
| 544 | 20241111 | 112200 | 1887547750 | 26800 | 26800 | 26800 | 26800 | 16 |
| 545 | 20241111 | 112100 | 1887118950 | 26850 | 26850 | 26850 | 26800 | 214 |
| 546 | 20241111 | 112000 | 1881382850 | 26850 | 26850 | 26900 | 26850 | 58 |
| 547 | 20241111 | 111900 | 1879824250 | 26850 | 26850 | 26850 | 26800 | 153 |
| 548 | 20241111 | 111800 | 1875716750 | 26800 | 26900 | 26900 | 26800 | 267 |
| 549 | 20241111 | 111700 | 1868551800 | 26850 | 26850 | 26850 | 26850 | 3 |
| 550 | 20241111 | 111600 | 1868471250 | 26900 | 26900 | 26950 | 26900 | 132 |
| 551 | 20241111 | 111500 | 1864918900 | 26950 | 26900 | 27000 | 26900 | 109 |
| 552 | 20241111 | 111400 | 1861979650 | 26950 | 26950 | 26950 | 26900 | 198 |
| 553 | 20241111 | 111300 | 1856647900 | 26950 | 26900 | 26950 | 26850 | 281 |
| 554 | 20241111 | 111200 | 1849088850 | 26950 | 26950 | 27000 | 26900 | 146 |
| 555 | 20241111 | 111100 | 1845154400 | 26900 | 26900 | 26900 | 26850 | 118 |
| 556 | 20241111 | 111000 | 1841980350 | 26900 | 26900 | 26950 | 26850 | 248 |
| 557 | 20241111 | 110900 | 1835312300 | 26950 | 26900 | 26950 | 26850 | 106 |
| 558 | 20241111 | 110800 | 1832457450 | 26900 | 26850 | 26900 | 26800 | 149 |
| 559 | 20241111 | 110700 | 1828452500 | 26850 | 26900 | 26900 | 26800 | 282 |
| 560 | 20241111 | 110600 | 1820883000 | 26900 | 26800 | 26900 | 26800 | 141 |
| 561 | 20241111 | 110500 | 1817092950 | 26800 | 26750 | 26800 | 26700 | 206 |
| 562 | 20241111 | 110400 | 1811585400 | 26750 | 26800 | 26800 | 26750 | 214 |
| 563 | 20241111 | 110300 | 1805856450 | 26800 | 26750 | 26800 | 26700 | 129 |
| 564 | 20241111 | 110200 | 1802403450 | 26750 | 26700 | 26750 | 26700 | 366 |
| 565 | 20241111 | 110100 | 1792622100 | 26700 | 26750 | 26800 | 26700 | 2270 |
| 566 | 20241111 | 110000 | 1731900250 | 26750 | 26800 | 26800 | 26750 | 159 |
| 567 | 20241111 | 105900 | 1727639500 | 26800 | 26750 | 26800 | 26750 | 262 |
| 568 | 20241111 | 105800 | 1720627550 | 26750 | 26800 | 26800 | 26750 | 12 |
| 569 | 20241111 | 105700 | 1720306500 | 26800 | 26800 | 26850 | 26800 | 391 |
| 570 | 20241111 | 105600 | 1709827600 | 26800 | 26900 | 26900 | 26800 | 260 |
| 571 | 20241111 | 105500 | 1702856500 | 26800 | 26850 | 26850 | 26800 | 24 |
| 572 | 20241111 | 105400 | 1702212250 | 26800 | 26800 | 26800 | 26800 | 169 |
| 573 | 20241111 | 105300 | 1697683050 | 26800 | 26800 | 26800 | 26800 | 205 |
| 574 | 20241111 | 105200 | 1692189050 | 26800 | 26800 | 26800 | 26800 | 9 |
| 575 | 20241111 | 105100 | 1691947850 | 26800 | 26800 | 26800 | 26800 | 128 |
| 576 | 20241111 | 105000 | 1688517450 | 26800 | 26800 | 26800 | 26800 | 99 |
| 577 | 20241111 | 104900 | 1685864250 | 26850 | 26850 | 26850 | 26850 | 2 |
| 578 | 20241111 | 104800 | 1685810550 | 26850 | 26900 | 26900 | 26850 | 1651 |
| 579 | 20241111 | 104700 | 1641417250 | 26900 | 26900 | 26950 | 26900 | 26 |
| 580 | 20241111 | 104600 | 1640717350 | 26950 | 26900 | 26950 | 26900 | 110 |
| 581 | 20241111 | 104500 | 1637753050 | 26950 | 26900 | 26950 | 26900 | 228 |
| 582 | 20241111 | 104400 | 1631618750 | 26900 | 26900 | 26900 | 26900 | 14 |
| 583 | 20241111 | 104300 | 1631242150 | 26900 | 26950 | 26950 | 26900 | 12 |
| 584 | 20241111 | 104200 | 1630919300 | 26950 | 26900 | 26950 | 26900 | 327 |
| 585 | 20241111 | 104100 | 1622122950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 586 | 20241111 | 104000 | 1622122950 | 26900 | 26900 | 26900 | 26900 | 11 |
| 587 | 20241111 | 103900 | 1621827050 | 26900 | 26850 | 26900 | 26800 | 604 |
| 588 | 20241111 | 103800 | 1605585500 | 26800 | 26800 | 26800 | 26800 | 1 |
| 589 | 20241111 | 103700 | 1605558700 | 26800 | 26800 | 26800 | 26800 | 4 |
| 590 | 20241111 | 103600 | 1605451500 | 26800 | 26850 | 26850 | 26800 | 88 |
| 591 | 20241111 | 103500 | 1603093000 | 26900 | 26900 | 26900 | 26900 | 10 |
| 592 | 20241111 | 103400 | 1602824000 | 26900 | 26900 | 26900 | 26850 | 2938 |
| 593 | 20241111 | 103300 | 1523802900 | 26950 | 26900 | 26950 | 26900 | 45 |
| 594 | 20241111 | 103200 | 1522590250 | 26900 | 26900 | 26900 | 26900 | 20 |
| 595 | 20241111 | 103100 | 1522052250 | 26850 | 26850 | 26900 | 26850 | 182 |
| 596 | 20241111 | 103000 | 1517165450 | 26900 | 26900 | 26900 | 26900 | 26 |
| 597 | 20241111 | 102900 | 1516466050 | 26900 | 26950 | 26950 | 26850 | 126 |
| 598 | 20241111 | 102800 | 1513076250 | 26850 | 26850 | 26900 | 26850 | 108 |
| 599 | 20241111 | 102700 | 1510175800 | 26900 | 26900 | 26950 | 26850 | 433 |
| 600 | 20241111 | 102600 | 1498519850 | 26900 | 26850 | 26900 | 26850 | 215 |
| 601 | 20241111 | 102500 | 1492738200 | 26850 | 26850 | 26900 | 26850 | 147 |
| 602 | 20241111 | 102400 | 1488791000 | 26850 | 26850 | 26850 | 26850 | 4 |
| 603 | 20241111 | 102300 | 1488683600 | 26850 | 26950 | 26950 | 26850 | 25 |
| 604 | 20241111 | 102200 | 1488011600 | 26950 | 26900 | 26950 | 26900 | 241 |
| 605 | 20241111 | 102100 | 1481528500 | 26950 | 26950 | 26950 | 26900 | 10 |
| 606 | 20241111 | 102000 | 1481259100 | 26900 | 26850 | 26900 | 26850 | 93 |
| 607 | 20241111 | 101900 | 1478760800 | 26850 | 26850 | 26850 | 26850 | 12 |
| 608 | 20241111 | 101800 | 1478438600 | 26850 | 26850 | 26900 | 26850 | 79 |
| 609 | 20241111 | 101700 | 1476317400 | 26900 | 26900 | 26900 | 26900 | 34 |
| 610 | 20241111 | 101600 | 1475402800 | 26900 | 26900 | 26900 | 26900 | 100 |
| 611 | 20241111 | 101500 | 1472712800 | 26850 | 26900 | 26900 | 26850 | 185 |
| 612 | 20241111 | 101400 | 1467745500 | 26850 | 26850 | 26850 | 26850 | 7 |
| 613 | 20241111 | 101300 | 1467557550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 614 | 20241111 | 101200 | 1467557550 | 26850 | 26900 | 26900 | 26850 | 376 |
| 615 | 20241111 | 101100 | 1457459700 | 26950 | 26850 | 26950 | 26850 | 131 |
| 616 | 20241111 | 101000 | 1453941850 | 26950 | 26800 | 26950 | 26800 | 1013 |
| 617 | 20241111 | 100900 | 1426776200 | 26750 | 26750 | 26800 | 26750 | 1000 |
| 618 | 20241111 | 100800 | 1400013100 | 26800 | 26750 | 26800 | 26750 | 103 |
| 619 | 20241111 | 100700 | 1397253250 | 26800 | 26750 | 26800 | 26750 | 377 |
| 620 | 20241111 | 100600 | 1387166700 | 26750 | 26800 | 26800 | 26750 | 43 |
| 621 | 20241111 | 100500 | 1386014900 | 26800 | 26750 | 26800 | 26750 | 59 |
| 622 | 20241111 | 100400 | 1384436050 | 26800 | 26800 | 26800 | 26800 | 373 |
| 623 | 20241111 | 100300 | 1374439650 | 26800 | 26800 | 26850 | 26800 | 119 |
| 624 | 20241111 | 100200 | 1371250250 | 26800 | 26800 | 26800 | 26800 | 99 |
| 625 | 20241111 | 100100 | 1368597050 | 26850 | 26800 | 26850 | 26800 | 10 |
| 626 | 20241111 | 100000 | 1368329000 | 26850 | 26800 | 26850 | 26750 | 439 |
| 627 | 20241111 | 095900 | 1356558600 | 26750 | 26750 | 26800 | 26750 | 146 |
| 628 | 20241111 | 095800 | 1352646100 | 26750 | 26750 | 26800 | 26750 | 116 |
| 629 | 20241111 | 095700 | 1349542700 | 26750 | 26800 | 26850 | 26750 | 1865 |
| 630 | 20241111 | 095600 | 1299561700 | 26850 | 26800 | 26850 | 26800 | 10 |
| 631 | 20241111 | 095500 | 1299293350 | 26800 | 26800 | 26850 | 26800 | 1406 |
| 632 | 20241111 | 095400 | 1261612500 | 26850 | 26800 | 26850 | 26800 | 786 |
| 633 | 20241111 | 095300 | 1240545850 | 26850 | 26800 | 26850 | 26800 | 791 |
| 634 | 20241111 | 095200 | 1219346850 | 26850 | 26850 | 26850 | 26800 | 87 |
| 635 | 20241111 | 095100 | 1217012350 | 26850 | 26850 | 26850 | 26850 | 3 |
| 636 | 20241111 | 095000 | 1216931800 | 26850 | 26850 | 26850 | 26800 | 301 |
| 637 | 20241111 | 094900 | 1208852650 | 26850 | 26900 | 26900 | 26850 | 710 |
| 638 | 20241111 | 094800 | 1189788700 | 26900 | 26900 | 26900 | 26900 | 204 |
| 639 | 20241111 | 094700 | 1184301100 | 26900 | 26900 | 26950 | 26900 | 334 |
| 640 | 20241111 | 094600 | 1175316450 | 26900 | 26800 | 26900 | 26800 | 160 |
| 641 | 20241111 | 094500 | 1171023200 | 26800 | 26850 | 26850 | 26800 | 76 |
| 642 | 20241111 | 094400 | 1168985350 | 26800 | 26850 | 26850 | 26800 | 340 |
| 643 | 20241111 | 094300 | 1159868050 | 26850 | 26900 | 26900 | 26850 | 212 |
| 644 | 20241111 | 094200 | 1154175350 | 26850 | 26850 | 26900 | 26850 | 106 |
| 645 | 20241111 | 094100 | 1151329050 | 26900 | 26900 | 26900 | 26850 | 129 |
| 646 | 20241111 | 094000 | 1147863800 | 26850 | 26800 | 26900 | 26800 | 191 |
| 647 | 20241111 | 093900 | 1142740450 | 26850 | 26900 | 27050 | 26800 | 3405 |
| 648 | 20241111 | 093800 | 1051255050 | 26900 | 27000 | 27050 | 26900 | 8357 |
| 649 | 20241111 | 093700 | 826331700 | 27000 | 27050 | 27050 | 27000 | 2814 |
| 650 | 20241111 | 093600 | 750286000 | 27100 | 27100 | 27100 | 27100 | 35 |
| 651 | 20241111 | 093500 | 749337500 | 27100 | 27050 | 27100 | 27050 | 267 |
| 652 | 20241111 | 093400 | 742108500 | 27050 | 27100 | 27100 | 27050 | 103 |
| 653 | 20241111 | 093300 | 739318200 | 27050 | 27100 | 27150 | 27050 | 217 |
| 654 | 20241111 | 093200 | 733440800 | 27100 | 27150 | 27200 | 27100 | 213 |
| 655 | 20241111 | 093100 | 727654100 | 27100 | 27150 | 27150 | 27100 | 74 |
| 656 | 20241111 | 093000 | 725647800 | 27150 | 27150 | 27150 | 27100 | 677 |
| 657 | 20241111 | 092900 | 707299450 | 27100 | 27150 | 27150 | 27100 | 184 |
| 658 | 20241111 | 092800 | 702312150 | 27150 | 27100 | 27150 | 27100 | 1502 |
| 659 | 20241111 | 092700 | 661606150 | 27150 | 27100 | 27150 | 27100 | 82 |
| 660 | 20241111 | 092600 | 659381350 | 27150 | 27100 | 27150 | 27100 | 100 |
| 661 | 20241111 | 092500 | 656667100 | 27150 | 27200 | 27200 | 27150 | 490 |
| 662 | 20241111 | 092400 | 643359400 | 27200 | 27200 | 27200 | 27200 | 77 |
| 663 | 20241111 | 092300 | 641265000 | 27200 | 27200 | 27200 | 27150 | 213 |
| 664 | 20241111 | 092200 | 635474900 | 27200 | 27200 | 27200 | 27150 | 1294 |
| 665 | 20241111 | 092100 | 600278600 | 27200 | 27300 | 27300 | 27200 | 793 |
| 666 | 20241111 | 092000 | 578680300 | 27300 | 27350 | 27350 | 27300 | 595 |
| 667 | 20241111 | 091900 | 562434350 | 27350 | 27350 | 27350 | 27350 | 218 |
| 668 | 20241111 | 091800 | 556472050 | 27350 | 27300 | 27400 | 27300 | 109 |
| 669 | 20241111 | 091700 | 553491700 | 27300 | 27300 | 27550 | 27250 | 1145 |
| 670 | 20241111 | 091600 | 522194450 | 27250 | 27250 | 27250 | 27200 | 348 |
| 671 | 20241111 | 091500 | 512717000 | 27200 | 27200 | 27250 | 27200 | 457 |
| 672 | 20241111 | 091400 | 500286550 | 27250 | 27350 | 27500 | 27250 | 542 |
| 673 | 20241111 | 091300 | 485500250 | 27350 | 27350 | 27350 | 27350 | 209 |
| 674 | 20241111 | 091200 | 479784100 | 27350 | 27400 | 27400 | 27350 | 411 |
| 675 | 20241111 | 091100 | 468530150 | 27450 | 27400 | 27500 | 27350 | 1955 |
| 676 | 20241111 | 091000 | 414940350 | 27400 | 27250 | 27400 | 27200 | 614 |
| 677 | 20241111 | 090900 | 398155250 | 27350 | 27450 | 27450 | 27200 | 3896 |
| 678 | 20241111 | 090800 | 291885250 | 27450 | 27500 | 27600 | 27450 | 140 |
| 679 | 20241111 | 090700 | 288037000 | 27550 | 27350 | 27550 | 27250 | 1021 |
| 680 | 20241111 | 090600 | 260129300 | 27400 | 27650 | 27650 | 27350 | 2650 |
| 681 | 20241111 | 090500 | 187074300 | 27700 | 27700 | 27700 | 27650 | 370 |
| 682 | 20241111 | 090400 | 176836850 | 27650 | 27700 | 27750 | 27650 | 181 |
| 683 | 20241111 | 090300 | 171828000 | 27700 | 27750 | 27750 | 27650 | 1714 |
| 684 | 20241111 | 090200 | 124349100 | 27800 | 27950 | 27950 | 27750 | 1898 |
| 685 | 20241111 | 090100 | 71509750 | 28100 | 28200 | 28200 | 27900 | 1603 |
| 686 | 20241111 | 090000 | 26549600 | 28250 | 28250 | 28500 | 28250 | 934 |