37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 203700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 3 | 20241128 | 203600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20241128 | 203500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20241128 | 203400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20241128 | 203300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20241128 | 203200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20241128 | 203100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20241128 | 203000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20241128 | 202900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20241128 | 202800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20241128 | 202700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20241128 | 202600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20241128 | 202500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20241128 | 202400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20241128 | 202300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20241128 | 202200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20241128 | 202100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20241128 | 202000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20241128 | 201900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20241128 | 201800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20241128 | 201700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20241128 | 201600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20241128 | 201500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20241128 | 201400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20241128 | 201300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20241128 | 201200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20241128 | 201100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20241128 | 201000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20241128 | 200900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20241128 | 200800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20241128 | 200700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 33 | 20241128 | 200600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20241128 | 200500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20241128 | 200400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20241128 | 200300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20241128 | 200200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20241128 | 200100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20241128 | 200000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20241128 | 195900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20241128 | 195800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20241128 | 195700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20241128 | 195600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20241128 | 195500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20241128 | 195400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20241128 | 195300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20241128 | 195200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20241128 | 195100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20241128 | 195000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20241128 | 194900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20241128 | 194800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20241128 | 194700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20241128 | 194600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20241128 | 194500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20241128 | 194400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20241128 | 194300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20241128 | 194200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20241128 | 194100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20241128 | 194000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20241128 | 193900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20241128 | 193800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20241128 | 193700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 63 | 20241128 | 193600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20241128 | 193500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20241128 | 193400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20241128 | 193300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20241128 | 193200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20241128 | 193100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20241128 | 193000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20241128 | 192900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20241128 | 192800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20241128 | 192700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20241128 | 192600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20241128 | 192500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20241128 | 192400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20241128 | 192300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20241128 | 192200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20241128 | 192100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20241128 | 192000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20241128 | 191900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20241128 | 191800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20241128 | 191700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20241128 | 191600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20241128 | 191500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20241128 | 191400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20241128 | 191300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20241128 | 191200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20241128 | 191100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20241128 | 191000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20241128 | 190900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20241128 | 190800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20241128 | 190700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 93 | 20241128 | 190600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20241128 | 190500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20241128 | 190400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20241128 | 190300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20241128 | 190200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20241128 | 190100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20241128 | 190000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20241128 | 185900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20241128 | 185800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20241128 | 185700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20241128 | 185600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20241128 | 185500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20241128 | 185400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20241128 | 185300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20241128 | 185200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20241128 | 185100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20241128 | 185000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20241128 | 184900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20241128 | 184800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20241128 | 184700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20241128 | 184600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20241128 | 184500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20241128 | 184400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20241128 | 184300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20241128 | 184200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20241128 | 184100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20241128 | 184000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20241128 | 183900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20241128 | 183800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20241128 | 183700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 123 | 20241128 | 183600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20241128 | 183500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20241128 | 183400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20241128 | 183300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20241128 | 183200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20241128 | 183100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20241128 | 183000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20241128 | 182900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20241128 | 182800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20241128 | 182700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20241128 | 182600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20241128 | 182500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20241128 | 182400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20241128 | 182300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20241128 | 182200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20241128 | 182100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20241128 | 182000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20241128 | 181900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20241128 | 181800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20241128 | 181700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20241128 | 181600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20241128 | 181500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20241128 | 181400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20241128 | 181300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20241128 | 181200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20241128 | 181100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20241128 | 181000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20241128 | 180900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20241128 | 180800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20241128 | 180700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 153 | 20241128 | 180600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20241128 | 180500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20241128 | 180400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20241128 | 180300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20241128 | 180200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20241128 | 180100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20241128 | 180000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20241128 | 175900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20241128 | 175800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20241128 | 175700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20241128 | 175600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20241128 | 175500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20241128 | 175400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20241128 | 175300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20241128 | 175200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20241128 | 175100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20241128 | 175000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20241128 | 174900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20241128 | 174800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20241128 | 174700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20241128 | 174600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20241128 | 174500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20241128 | 174400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20241128 | 174300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20241128 | 174200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20241128 | 174100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20241128 | 174000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20241128 | 173900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20241128 | 173800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20241128 | 173700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 183 | 20241128 | 173600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20241128 | 173500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20241128 | 173400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20241128 | 173300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20241128 | 173200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20241128 | 173100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20241128 | 173000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20241128 | 172900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20241128 | 172800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20241128 | 172700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20241128 | 172600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20241128 | 172500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20241128 | 172400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20241128 | 172300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20241128 | 172200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20241128 | 172100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20241128 | 172000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20241128 | 171900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20241128 | 171800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20241128 | 171700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20241128 | 171600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20241128 | 171500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20241128 | 171400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 206 | 20241128 | 171300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 207 | 20241128 | 171200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 208 | 20241128 | 171100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 209 | 20241128 | 171000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 210 | 20241128 | 170900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 211 | 20241128 | 170800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 212 | 20241128 | 170700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 213 | 20241128 | 170600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 214 | 20241128 | 170500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 215 | 20241128 | 170400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 216 | 20241128 | 170300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 217 | 20241128 | 170200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 218 | 20241128 | 170100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 219 | 20241128 | 170000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 220 | 20241128 | 165900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 221 | 20241128 | 165800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 222 | 20241128 | 165700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 223 | 20241128 | 165600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 224 | 20241128 | 165500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 225 | 20241128 | 165400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 226 | 20241128 | 165300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 227 | 20241128 | 165200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 228 | 20241128 | 165100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 229 | 20241128 | 165000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 230 | 20241128 | 164900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 231 | 20241128 | 164800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 232 | 20241128 | 164700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 233 | 20241128 | 164600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 234 | 20241128 | 164500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 235 | 20241128 | 164400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 236 | 20241128 | 164300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 237 | 20241128 | 164200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 238 | 20241128 | 164100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 239 | 20241128 | 164000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 240 | 20241128 | 163900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 241 | 20241128 | 163800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 242 | 20241128 | 163700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 243 | 20241128 | 163600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 244 | 20241128 | 163500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 245 | 20241128 | 163400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 246 | 20241128 | 163300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 247 | 20241128 | 163200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 248 | 20241128 | 163100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 249 | 20241128 | 163000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 250 | 20241128 | 162900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 251 | 20241128 | 162800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 252 | 20241128 | 162700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 253 | 20241128 | 162600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 254 | 20241128 | 162500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 255 | 20241128 | 162400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 256 | 20241128 | 162300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 257 | 20241128 | 162200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 258 | 20241128 | 162100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 259 | 20241128 | 162000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 260 | 20241128 | 161900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 261 | 20241128 | 161800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 262 | 20241128 | 161700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 263 | 20241128 | 161600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 264 | 20241128 | 161500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 265 | 20241128 | 161400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 266 | 20241128 | 161300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 267 | 20241128 | 161200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 268 | 20241128 | 161100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 269 | 20241128 | 161000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 270 | 20241128 | 160900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 271 | 20241128 | 160800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 272 | 20241128 | 160700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 273 | 20241128 | 160600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 274 | 20241128 | 160500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 275 | 20241128 | 160400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 276 | 20241128 | 160300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 277 | 20241128 | 160200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 278 | 20241128 | 160100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 279 | 20241128 | 160000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 280 | 20241128 | 155900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 281 | 20241128 | 155800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 282 | 20241128 | 155700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 283 | 20241128 | 155600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 284 | 20241128 | 155500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 285 | 20241128 | 155400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 286 | 20241128 | 155300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 287 | 20241128 | 155200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 288 | 20241128 | 155100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 289 | 20241128 | 155000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 290 | 20241128 | 154900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 291 | 20241128 | 154800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 292 | 20241128 | 154700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 293 | 20241128 | 154600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 294 | 20241128 | 154500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 295 | 20241128 | 154400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 296 | 20241128 | 154300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 297 | 20241128 | 154200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 298 | 20241128 | 154100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 299 | 20241128 | 154000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 300 | 20241128 | 153900 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 301 | 20241128 | 153800 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 302 | 20241128 | 153700 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 303 | 20241128 | 153600 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 304 | 20241128 | 153500 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 305 | 20241128 | 153400 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 306 | 20241128 | 153300 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 307 | 20241128 | 153200 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 308 | 20241128 | 153100 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 0 |
| 309 | 20241128 | 153000 | 5622936550 | 37300 | 37300 | 37300 | 37300 | 2051 |
| 310 | 20241128 | 152900 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 311 | 20241128 | 152800 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 312 | 20241128 | 152700 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 313 | 20241128 | 152600 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 314 | 20241128 | 152500 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 315 | 20241128 | 152400 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 316 | 20241128 | 152300 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20241128 | 152200 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 318 | 20241128 | 152100 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 319 | 20241128 | 152000 | 5546434250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 320 | 20241128 | 151900 | 5546434250 | 37500 | 37500 | 37550 | 37350 | 70 |
| 321 | 20241128 | 151800 | 5543808300 | 37350 | 37400 | 37550 | 37350 | 520 |
| 322 | 20241128 | 151700 | 5524344100 | 37550 | 37400 | 37550 | 37350 | 171 |
| 323 | 20241128 | 151600 | 5517941700 | 37550 | 37350 | 37550 | 37350 | 79 |
| 324 | 20241128 | 151500 | 5514989050 | 37500 | 37350 | 37500 | 37350 | 416 |
| 325 | 20241128 | 151400 | 5499414300 | 37350 | 37450 | 37450 | 37350 | 88 |
| 326 | 20241128 | 151300 | 5496127050 | 37350 | 37350 | 37450 | 37350 | 403 |
| 327 | 20241128 | 151200 | 5481042700 | 37350 | 37400 | 37450 | 37350 | 492 |
| 328 | 20241128 | 151100 | 5462636400 | 37400 | 37400 | 37450 | 37400 | 108 |
| 329 | 20241128 | 151000 | 5458594350 | 37400 | 37400 | 37450 | 37400 | 151 |
| 330 | 20241128 | 150900 | 5452941750 | 37500 | 37450 | 37500 | 37450 | 552 |
| 331 | 20241128 | 150800 | 5432261150 | 37450 | 37500 | 37500 | 37450 | 164 |
| 332 | 20241128 | 150700 | 5426117800 | 37500 | 37450 | 37550 | 37450 | 691 |
| 333 | 20241128 | 150600 | 5400211000 | 37450 | 37450 | 37500 | 37450 | 38 |
| 334 | 20241128 | 150500 | 5398787850 | 37550 | 37500 | 37550 | 37450 | 113 |
| 335 | 20241128 | 150400 | 5394555500 | 37450 | 37500 | 37550 | 37450 | 296 |
| 336 | 20241128 | 150300 | 5383456950 | 37500 | 37500 | 37550 | 37500 | 130 |
| 337 | 20241128 | 150200 | 5378581550 | 37500 | 37500 | 37500 | 37500 | 157 |
| 338 | 20241128 | 150100 | 5372694050 | 37550 | 37600 | 37600 | 37550 | 711 |
| 339 | 20241128 | 150000 | 5345962100 | 37600 | 37600 | 37650 | 37600 | 291 |
| 340 | 20241128 | 145900 | 5335019500 | 37650 | 37650 | 37700 | 37650 | 471 |
| 341 | 20241128 | 145800 | 5317286250 | 37700 | 37650 | 37700 | 37650 | 531 |
| 342 | 20241128 | 145700 | 5297293500 | 37700 | 37700 | 37700 | 37650 | 644 |
| 343 | 20241128 | 145600 | 5273022200 | 37700 | 37650 | 37700 | 37650 | 66 |
| 344 | 20241128 | 145500 | 5270536750 | 37650 | 37700 | 37700 | 37650 | 284 |
| 345 | 20241128 | 145400 | 5259834050 | 37650 | 37650 | 37700 | 37650 | 161 |
| 346 | 20241128 | 145300 | 5253768800 | 37700 | 37700 | 37700 | 37650 | 300 |
| 347 | 20241128 | 145200 | 5242460450 | 37650 | 37600 | 37650 | 37600 | 165 |
| 348 | 20241128 | 145100 | 5236251950 | 37600 | 37500 | 37600 | 37500 | 297 |
| 349 | 20241128 | 145000 | 5225092350 | 37550 | 37550 | 37550 | 37500 | 115 |
| 350 | 20241128 | 144900 | 5220776400 | 37550 | 37550 | 37550 | 37500 | 155 |
| 351 | 20241128 | 144800 | 5214958050 | 37550 | 37600 | 37600 | 37550 | 32 |
| 352 | 20241128 | 144700 | 5213756100 | 37650 | 37450 | 37650 | 37450 | 565 |
| 353 | 20241128 | 144600 | 5192514350 | 37450 | 37450 | 37500 | 37450 | 164 |
| 354 | 20241128 | 144500 | 5186369600 | 37450 | 37500 | 37500 | 37450 | 223 |
| 355 | 20241128 | 144400 | 5178008100 | 37500 | 37500 | 37500 | 37500 | 109 |
| 356 | 20241128 | 144300 | 5173920600 | 37500 | 37500 | 37550 | 37500 | 65 |
| 357 | 20241128 | 144200 | 5171482950 | 37500 | 37600 | 37600 | 37500 | 612 |
| 358 | 20241128 | 144100 | 5148481900 | 37600 | 37650 | 37650 | 37600 | 64 |
| 359 | 20241128 | 144000 | 5146075350 | 37650 | 37600 | 37650 | 37550 | 224 |
| 360 | 20241128 | 143900 | 5137649000 | 37600 | 37550 | 37600 | 37550 | 511 |
| 361 | 20241128 | 143800 | 5118457500 | 37550 | 37600 | 37600 | 37550 | 267 |
| 362 | 20241128 | 143700 | 5108420300 | 37600 | 37650 | 37700 | 37600 | 159 |
| 363 | 20241128 | 143600 | 5102438150 | 37650 | 37850 | 37850 | 37650 | 176 |
| 364 | 20241128 | 143500 | 5095791400 | 37900 | 38000 | 38400 | 37900 | 2872 |
| 365 | 20241128 | 143400 | 4986275700 | 38000 | 37550 | 38200 | 37500 | 4715 |
| 366 | 20241128 | 143300 | 4807784900 | 37600 | 37850 | 38000 | 37600 | 1646 |
| 367 | 20241128 | 143200 | 4745694000 | 37950 | 37650 | 37950 | 37500 | 3684 |
| 368 | 20241128 | 143100 | 4606677900 | 37600 | 37250 | 37600 | 37250 | 2332 |
| 369 | 20241128 | 143000 | 4519305050 | 37250 | 37300 | 37300 | 37250 | 184 |
| 370 | 20241128 | 142900 | 4512448550 | 37300 | 37200 | 37300 | 37200 | 1391 |
| 371 | 20241128 | 142800 | 4460660200 | 37250 | 37350 | 37350 | 37250 | 576 |
| 372 | 20241128 | 142700 | 4439187250 | 37300 | 37150 | 37300 | 37150 | 391 |
| 373 | 20241128 | 142600 | 4424626550 | 37150 | 37200 | 37200 | 37150 | 159 |
| 374 | 20241128 | 142500 | 4418712750 | 37200 | 37250 | 37250 | 37200 | 112 |
| 375 | 20241128 | 142400 | 4414546100 | 37250 | 37300 | 37300 | 37250 | 100 |
| 376 | 20241128 | 142300 | 4410819800 | 37300 | 37250 | 37300 | 37200 | 314 |
| 377 | 20241128 | 142200 | 4399124600 | 37250 | 37250 | 37250 | 37200 | 208 |
| 378 | 20241128 | 142100 | 4391377750 | 37250 | 37350 | 37350 | 37250 | 150 |
| 379 | 20241128 | 142000 | 4385784950 | 37350 | 37400 | 37400 | 37300 | 178 |
| 380 | 20241128 | 141900 | 4379137400 | 37350 | 37350 | 37350 | 37300 | 1256 |
| 381 | 20241128 | 141800 | 4332259100 | 37300 | 37300 | 37350 | 37300 | 244 |
| 382 | 20241128 | 141700 | 4323152300 | 37300 | 37200 | 37300 | 37200 | 173 |
| 383 | 20241128 | 141600 | 4316707050 | 37200 | 37200 | 37250 | 37200 | 363 |
| 384 | 20241128 | 141500 | 4303193450 | 37250 | 37200 | 37250 | 37200 | 605 |
| 385 | 20241128 | 141400 | 4280667000 | 37200 | 37200 | 37200 | 37150 | 308 |
| 386 | 20241128 | 141300 | 4269211450 | 37200 | 37200 | 37250 | 37200 | 81 |
| 387 | 20241128 | 141200 | 4266198200 | 37200 | 37200 | 37200 | 37200 | 119 |
| 388 | 20241128 | 141100 | 4261771400 | 37200 | 37250 | 37250 | 37200 | 137 |
| 389 | 20241128 | 141000 | 4256674300 | 37250 | 37300 | 37300 | 37250 | 196 |
| 390 | 20241128 | 140900 | 4249366300 | 37300 | 37350 | 37350 | 37300 | 80 |
| 391 | 20241128 | 140800 | 4246382050 | 37350 | 37300 | 37350 | 37250 | 528 |
| 392 | 20241128 | 140700 | 4226684950 | 37250 | 37250 | 37250 | 37250 | 62 |
| 393 | 20241128 | 140600 | 4224375450 | 37250 | 37300 | 37300 | 37250 | 215 |
| 394 | 20241128 | 140500 | 4216364350 | 37300 | 37200 | 37300 | 37150 | 2016 |
| 395 | 20241128 | 140400 | 4141315800 | 37200 | 37150 | 37200 | 37150 | 211 |
| 396 | 20241128 | 140300 | 4133476950 | 37150 | 37150 | 37150 | 37100 | 179 |
| 397 | 20241128 | 140200 | 4126829250 | 37150 | 37100 | 37150 | 37100 | 360 |
| 398 | 20241128 | 140100 | 4113460750 | 37100 | 37100 | 37150 | 37100 | 99 |
| 399 | 20241128 | 140000 | 4109787800 | 37100 | 37150 | 37200 | 37100 | 431 |
| 400 | 20241128 | 135900 | 4093776850 | 37200 | 37150 | 37200 | 37150 | 102 |
| 401 | 20241128 | 135800 | 4089987250 | 37150 | 37250 | 37250 | 37150 | 294 |
| 402 | 20241128 | 135700 | 4079052550 | 37200 | 37150 | 37250 | 37150 | 575 |
| 403 | 20241128 | 135600 | 4057666000 | 37150 | 37200 | 37200 | 37150 | 72 |
| 404 | 20241128 | 135500 | 4054990850 | 37200 | 37200 | 37200 | 37200 | 119 |
| 405 | 20241128 | 135400 | 4050564050 | 37200 | 37200 | 37250 | 37200 | 146 |
| 406 | 20241128 | 135300 | 4045132800 | 37200 | 37200 | 37250 | 37200 | 310 |
| 407 | 20241128 | 135200 | 4033600750 | 37150 | 37200 | 37200 | 37150 | 229 |
| 408 | 20241128 | 135100 | 4025090900 | 37200 | 37250 | 37250 | 37200 | 442 |
| 409 | 20241128 | 135000 | 4008648400 | 37250 | 37200 | 37300 | 37200 | 1788 |
| 410 | 20241128 | 134900 | 3942068250 | 37150 | 37200 | 37200 | 37150 | 27 |
| 411 | 20241128 | 134800 | 3941065100 | 37150 | 37150 | 37200 | 37150 | 220 |
| 412 | 20241128 | 134700 | 3932891600 | 37150 | 37050 | 37200 | 37050 | 1118 |
| 413 | 20241128 | 134600 | 3891368200 | 37100 | 37050 | 37150 | 37050 | 550 |
| 414 | 20241128 | 134500 | 3870965150 | 37050 | 37050 | 37100 | 37050 | 155 |
| 415 | 20241128 | 134400 | 3865222350 | 37050 | 37050 | 37100 | 37050 | 380 |
| 416 | 20241128 | 134300 | 3851129900 | 37100 | 37050 | 37100 | 37050 | 219 |
| 417 | 20241128 | 134200 | 3843009050 | 37100 | 37100 | 37100 | 37050 | 135 |
| 418 | 20241128 | 134100 | 3838004300 | 37150 | 37050 | 37150 | 37050 | 178 |
| 419 | 20241128 | 134000 | 3831399050 | 37100 | 37100 | 37150 | 37050 | 102 |
| 420 | 20241128 | 133900 | 3827616150 | 37100 | 37050 | 37100 | 37050 | 110 |
| 421 | 20241128 | 133800 | 3823536350 | 37100 | 37150 | 37150 | 37100 | 122 |
| 422 | 20241128 | 133700 | 3819009750 | 37150 | 37150 | 37150 | 37100 | 139 |
| 423 | 20241128 | 133600 | 3813850150 | 37100 | 37150 | 37150 | 37100 | 86 |
| 424 | 20241128 | 133500 | 3810658950 | 37150 | 37050 | 37150 | 37050 | 698 |
| 425 | 20241128 | 133400 | 3784746900 | 37050 | 37050 | 37050 | 37000 | 1156 |
| 426 | 20241128 | 133300 | 3741933400 | 37100 | 37100 | 37150 | 37100 | 79 |
| 427 | 20241128 | 133200 | 3739002000 | 37100 | 37150 | 37150 | 37100 | 176 |
| 428 | 20241128 | 133100 | 3732472100 | 37100 | 37150 | 37150 | 37100 | 110 |
| 429 | 20241128 | 133000 | 3728390850 | 37150 | 37150 | 37200 | 37150 | 177 |
| 430 | 20241128 | 132900 | 3721814950 | 37150 | 37150 | 37200 | 37150 | 51 |
| 431 | 20241128 | 132800 | 3719920000 | 37200 | 37150 | 37250 | 37100 | 1457 |
| 432 | 20241128 | 132700 | 3665795850 | 37150 | 37150 | 37150 | 37100 | 99 |
| 433 | 20241128 | 132600 | 3662121000 | 37100 | 37150 | 37150 | 37100 | 102 |
| 434 | 20241128 | 132500 | 3658334500 | 37150 | 37150 | 37150 | 37100 | 108 |
| 435 | 20241128 | 132400 | 3654323500 | 37150 | 37150 | 37150 | 37100 | 518 |
| 436 | 20241128 | 132300 | 3635081200 | 37150 | 37200 | 37200 | 37150 | 137 |
| 437 | 20241128 | 132200 | 3629990450 | 37150 | 37150 | 37200 | 37150 | 91 |
| 438 | 20241128 | 132100 | 3626607850 | 37150 | 37150 | 37200 | 37100 | 515 |
| 439 | 20241128 | 132000 | 3607463500 | 37150 | 37100 | 37150 | 37100 | 326 |
| 440 | 20241128 | 131900 | 3595355300 | 37100 | 37100 | 37100 | 37100 | 68 |
| 441 | 20241128 | 131800 | 3592832500 | 37100 | 37100 | 37100 | 37100 | 192 |
| 442 | 20241128 | 131700 | 3585709300 | 37100 | 37150 | 37150 | 37100 | 227 |
| 443 | 20241128 | 131600 | 3577287000 | 37150 | 37150 | 37150 | 37100 | 125 |
| 444 | 20241128 | 131500 | 3572645950 | 37150 | 37150 | 37150 | 37100 | 207 |
| 445 | 20241128 | 131400 | 3564957050 | 37150 | 37150 | 37150 | 37150 | 89 |
| 446 | 20241128 | 131300 | 3561650700 | 37150 | 37150 | 37150 | 37150 | 137 |
| 447 | 20241128 | 131200 | 3556561150 | 37150 | 37200 | 37200 | 37150 | 120 |
| 448 | 20241128 | 131100 | 3552102600 | 37200 | 37200 | 37200 | 37200 | 323 |
| 449 | 20241128 | 131000 | 3540087000 | 37200 | 37200 | 37200 | 37200 | 60 |
| 450 | 20241128 | 130900 | 3537855000 | 37200 | 37200 | 37200 | 37200 | 66 |
| 451 | 20241128 | 130800 | 3535399800 | 37200 | 37250 | 37250 | 37200 | 204 |
| 452 | 20241128 | 130700 | 3527804550 | 37250 | 37250 | 37300 | 37200 | 137 |
| 453 | 20241128 | 130600 | 3522704750 | 37250 | 37200 | 37250 | 37200 | 248 |
| 454 | 20241128 | 130500 | 3513470650 | 37200 | 37200 | 37250 | 37200 | 2180 |
| 455 | 20241128 | 130400 | 3432366750 | 37250 | 37200 | 37250 | 37200 | 345 |
| 456 | 20241128 | 130300 | 3419520750 | 37200 | 37200 | 37200 | 37200 | 132 |
| 457 | 20241128 | 130200 | 3414610350 | 37200 | 37150 | 37300 | 37150 | 688 |
| 458 | 20241128 | 130100 | 3388994350 | 37150 | 37250 | 37250 | 37150 | 263 |
| 459 | 20241128 | 130000 | 3379206300 | 37200 | 37150 | 37250 | 37150 | 853 |
| 460 | 20241128 | 125900 | 3347475900 | 37150 | 37200 | 37200 | 37150 | 159 |
| 461 | 20241128 | 125800 | 3341566450 | 37200 | 37200 | 37250 | 37200 | 98 |
| 462 | 20241128 | 125700 | 3337920800 | 37200 | 37200 | 37250 | 37200 | 96 |
| 463 | 20241128 | 125600 | 3334349550 | 37200 | 37200 | 37200 | 37200 | 276 |
| 464 | 20241128 | 125500 | 3324082350 | 37150 | 37150 | 37150 | 37100 | 103 |
| 465 | 20241128 | 125400 | 3320256550 | 37150 | 37150 | 37150 | 37100 | 159 |
| 466 | 20241128 | 125300 | 3314352100 | 37200 | 37150 | 37200 | 37100 | 413 |
| 467 | 20241128 | 125200 | 3299004500 | 37150 | 37150 | 37150 | 37150 | 100 |
| 468 | 20241128 | 125100 | 3295289500 | 37150 | 37150 | 37150 | 37150 | 71 |
| 469 | 20241128 | 125000 | 3292651850 | 37150 | 37200 | 37200 | 37150 | 140 |
| 470 | 20241128 | 124900 | 3287446300 | 37200 | 37200 | 37200 | 37200 | 163 |
| 471 | 20241128 | 124800 | 3281382700 | 37200 | 37200 | 37200 | 37200 | 60 |
| 472 | 20241128 | 124700 | 3279150700 | 37200 | 37250 | 37250 | 37200 | 161 |
| 473 | 20241128 | 124600 | 3273155150 | 37250 | 37250 | 37250 | 37250 | 104 |
| 474 | 20241128 | 124500 | 3269281150 | 37250 | 37250 | 37250 | 37250 | 68 |
| 475 | 20241128 | 124400 | 3266748150 | 37250 | 37250 | 37250 | 37250 | 173 |
| 476 | 20241128 | 124300 | 3260303900 | 37250 | 37300 | 37300 | 37250 | 129 |
| 477 | 20241128 | 124200 | 3255497550 | 37300 | 37250 | 37300 | 37250 | 74 |
| 478 | 20241128 | 124100 | 3252740550 | 37250 | 37250 | 37250 | 37250 | 51 |
| 479 | 20241128 | 124000 | 3250840800 | 37250 | 37300 | 37300 | 37250 | 218 |
| 480 | 20241128 | 123900 | 3242714300 | 37250 | 37250 | 37300 | 37250 | 612 |
| 481 | 20241128 | 123800 | 3219900600 | 37200 | 37200 | 37250 | 37150 | 311 |
| 482 | 20241128 | 123700 | 3208331600 | 37150 | 37200 | 37200 | 37100 | 205 |
| 483 | 20241128 | 123600 | 3200711750 | 37100 | 37150 | 37150 | 37050 | 3028 |
| 484 | 20241128 | 123500 | 3088351800 | 37100 | 37050 | 37150 | 37050 | 269 |
| 485 | 20241128 | 123400 | 3078377200 | 37100 | 37050 | 37150 | 37050 | 101 |
| 486 | 20241128 | 123300 | 3074632350 | 37050 | 37100 | 37100 | 37050 | 164 |
| 487 | 20241128 | 123200 | 3068553800 | 37100 | 37100 | 37100 | 37100 | 63 |
| 488 | 20241128 | 123100 | 3066216500 | 37150 | 37100 | 37150 | 37100 | 310 |
| 489 | 20241128 | 123000 | 3054712250 | 37100 | 37100 | 37150 | 37050 | 163 |
| 490 | 20241128 | 122900 | 3048670750 | 37100 | 37050 | 37100 | 37050 | 156 |
| 491 | 20241128 | 122800 | 3042886850 | 37100 | 37100 | 37100 | 37000 | 127 |
| 492 | 20241128 | 122700 | 3038181450 | 37150 | 37000 | 37150 | 37000 | 795 |
| 493 | 20241128 | 122600 | 3008727600 | 37000 | 37000 | 37000 | 37000 | 568 |
| 494 | 20241128 | 122500 | 2987711600 | 37000 | 37000 | 37000 | 37000 | 119 |
| 495 | 20241128 | 122400 | 2983308600 | 37000 | 37000 | 37000 | 37000 | 108 |
| 496 | 20241128 | 122300 | 2979312600 | 37000 | 37000 | 37000 | 37000 | 116 |
| 497 | 20241128 | 122200 | 2975020600 | 37000 | 37000 | 37000 | 37000 | 307 |
| 498 | 20241128 | 122100 | 2963661600 | 37000 | 37050 | 37050 | 37000 | 119 |
| 499 | 20241128 | 122000 | 2959258550 | 37000 | 37000 | 37050 | 37000 | 187 |
| 500 | 20241128 | 121900 | 2952339500 | 37000 | 37000 | 37000 | 37000 | 246 |
| 501 | 20241128 | 121800 | 2943237500 | 37000 | 37000 | 37000 | 37000 | 137 |
| 502 | 20241128 | 121700 | 2938168500 | 37000 | 37000 | 37000 | 37000 | 128 |
| 503 | 20241128 | 121600 | 2933432500 | 37000 | 37000 | 37050 | 37000 | 120 |
| 504 | 20241128 | 121500 | 2928991950 | 37000 | 37050 | 37050 | 37000 | 142 |
| 505 | 20241128 | 121400 | 2923737750 | 37000 | 37000 | 37050 | 37000 | 122 |
| 506 | 20241128 | 121300 | 2919219650 | 37050 | 37050 | 37050 | 37000 | 358 |
| 507 | 20241128 | 121200 | 2905956900 | 37050 | 37100 | 37100 | 37050 | 184 |
| 508 | 20241128 | 121100 | 2899137150 | 37050 | 37100 | 37100 | 37050 | 254 |
| 509 | 20241128 | 121000 | 2889723800 | 37100 | 37100 | 37100 | 37100 | 99 |
| 510 | 20241128 | 120900 | 2886050900 | 37100 | 37100 | 37100 | 37100 | 170 |
| 511 | 20241128 | 120800 | 2879743900 | 37100 | 37150 | 37150 | 37100 | 84 |
| 512 | 20241128 | 120700 | 2876625500 | 37150 | 37150 | 37150 | 37150 | 84 |
| 513 | 20241128 | 120600 | 2873504900 | 37150 | 37150 | 37150 | 37150 | 154 |
| 514 | 20241128 | 120500 | 2867783800 | 37150 | 37250 | 37250 | 37150 | 1302 |
| 515 | 20241128 | 120400 | 2819324550 | 37250 | 37250 | 37250 | 37250 | 100 |
| 516 | 20241128 | 120300 | 2815599550 | 37300 | 37250 | 37300 | 37250 | 246 |
| 517 | 20241128 | 120200 | 2806428350 | 37250 | 37300 | 37300 | 37250 | 232 |
| 518 | 20241128 | 120100 | 2797775900 | 37300 | 37300 | 37300 | 37250 | 146 |
| 519 | 20241128 | 120000 | 2792334200 | 37300 | 37250 | 37300 | 37250 | 201 |
| 520 | 20241128 | 115900 | 2784839700 | 37300 | 37250 | 37300 | 37250 | 103 |
| 521 | 20241128 | 115800 | 2781001950 | 37250 | 37250 | 37250 | 37200 | 525 |
| 522 | 20241128 | 115700 | 2761451000 | 37250 | 37250 | 37250 | 37200 | 2863 |
| 523 | 20241128 | 115600 | 2654804900 | 37250 | 37300 | 37300 | 37250 | 147 |
| 524 | 20241128 | 115500 | 2649326550 | 37300 | 37300 | 37300 | 37300 | 122 |
| 525 | 20241128 | 115400 | 2644775950 | 37300 | 37350 | 37350 | 37300 | 92 |
| 526 | 20241128 | 115300 | 2641343300 | 37350 | 37250 | 37350 | 37250 | 483 |
| 527 | 20241128 | 115200 | 2623314050 | 37300 | 37300 | 37300 | 37250 | 107 |
| 528 | 20241128 | 115100 | 2619323550 | 37250 | 37250 | 37300 | 37200 | 786 |
| 529 | 20241128 | 115000 | 2590018400 | 37250 | 37250 | 37300 | 37200 | 7450 |
| 530 | 20241128 | 114900 | 2312844750 | 37250 | 37250 | 37250 | 37200 | 168 |
| 531 | 20241128 | 114800 | 2306594600 | 37200 | 37250 | 37250 | 37200 | 79 |
| 532 | 20241128 | 114700 | 2303652050 | 37250 | 37250 | 37250 | 37250 | 72 |
| 533 | 20241128 | 114600 | 2300970050 | 37250 | 37250 | 37250 | 37250 | 148 |
| 534 | 20241128 | 114500 | 2295457050 | 37250 | 37350 | 37350 | 37250 | 104 |
| 535 | 20241128 | 114400 | 2291578450 | 37300 | 37300 | 37300 | 37300 | 171 |
| 536 | 20241128 | 114300 | 2285200150 | 37300 | 37300 | 37300 | 37300 | 91 |
| 537 | 20241128 | 114200 | 2281805850 | 37300 | 37300 | 37300 | 37300 | 228 |
| 538 | 20241128 | 114100 | 2273301450 | 37300 | 37350 | 37350 | 37300 | 247 |
| 539 | 20241128 | 114000 | 2264078200 | 37350 | 37400 | 37400 | 37350 | 139 |
| 540 | 20241128 | 113900 | 2258881800 | 37400 | 37450 | 37450 | 37400 | 283 |
| 541 | 20241128 | 113800 | 2248284700 | 37450 | 37450 | 37500 | 37450 | 199 |
| 542 | 20241128 | 113700 | 2240825850 | 37450 | 37450 | 37450 | 37450 | 321 |
| 543 | 20241128 | 113600 | 2228804400 | 37400 | 37350 | 37500 | 37350 | 1728 |
| 544 | 20241128 | 113500 | 2164143500 | 37350 | 37250 | 37400 | 37250 | 419 |
| 545 | 20241128 | 113400 | 2148508650 | 37250 | 37200 | 37300 | 37200 | 407 |
| 546 | 20241128 | 113300 | 2133343050 | 37200 | 37200 | 37200 | 37200 | 30 |
| 547 | 20241128 | 113200 | 2132227050 | 37200 | 37200 | 37400 | 37200 | 461 |
| 548 | 20241128 | 113100 | 2115027650 | 37200 | 37150 | 37200 | 37150 | 105 |
| 549 | 20241128 | 113000 | 2111125900 | 37150 | 37100 | 37200 | 37100 | 161 |
| 550 | 20241128 | 112900 | 2105143200 | 37100 | 37150 | 37150 | 37100 | 46 |
| 551 | 20241128 | 112800 | 2103436350 | 37100 | 37100 | 37150 | 37100 | 195 |
| 552 | 20241128 | 112700 | 2096198950 | 37100 | 37100 | 37150 | 37100 | 394 |
| 553 | 20241128 | 112600 | 2081578500 | 37050 | 37050 | 37050 | 37050 | 39 |
| 554 | 20241128 | 112500 | 2080133550 | 37050 | 37050 | 37100 | 37050 | 31 |
| 555 | 20241128 | 112400 | 2078984900 | 37050 | 37100 | 37100 | 37050 | 116 |
| 556 | 20241128 | 112300 | 2074684250 | 37100 | 37100 | 37100 | 37100 | 30 |
| 557 | 20241128 | 112200 | 2073571250 | 37100 | 37100 | 37150 | 37100 | 227 |
| 558 | 20241128 | 112100 | 2065142950 | 37100 | 37050 | 37100 | 37050 | 246 |
| 559 | 20241128 | 112000 | 2056017550 | 37050 | 37050 | 37100 | 37050 | 287 |
| 560 | 20241128 | 111900 | 2045374800 | 37050 | 37000 | 37050 | 37000 | 464 |
| 561 | 20241128 | 111800 | 2028196700 | 37000 | 37000 | 37000 | 37000 | 157 |
| 562 | 20241128 | 111700 | 2022387700 | 37000 | 37050 | 37050 | 37000 | 70 |
| 563 | 20241128 | 111600 | 2019797500 | 37000 | 37050 | 37100 | 37000 | 155 |
| 564 | 20241128 | 111500 | 2014056850 | 37050 | 37050 | 37050 | 37050 | 150 |
| 565 | 20241128 | 111400 | 2008499350 | 37050 | 37100 | 37100 | 37050 | 117 |
| 566 | 20241128 | 111300 | 2004164300 | 37050 | 37050 | 37050 | 37050 | 139 |
| 567 | 20241128 | 111200 | 1999014350 | 37050 | 37050 | 37050 | 37050 | 46 |
| 568 | 20241128 | 111100 | 1997310050 | 37050 | 37050 | 37050 | 37050 | 34 |
| 569 | 20241128 | 111000 | 1996050350 | 37050 | 37050 | 37050 | 37050 | 69 |
| 570 | 20241128 | 110900 | 1993493900 | 37050 | 37000 | 37050 | 37000 | 148 |
| 571 | 20241128 | 110800 | 1988011650 | 37050 | 37000 | 37050 | 36950 | 219 |
| 572 | 20241128 | 110700 | 1979910500 | 37050 | 37000 | 37050 | 37000 | 605 |
| 573 | 20241128 | 110600 | 1957524550 | 37000 | 37050 | 37050 | 37000 | 274 |
| 574 | 20241128 | 110500 | 1947376750 | 37050 | 37050 | 37050 | 37050 | 91 |
| 575 | 20241128 | 110400 | 1944005200 | 37100 | 37050 | 37100 | 37050 | 94 |
| 576 | 20241128 | 110300 | 1940521050 | 37050 | 37050 | 37100 | 37050 | 120 |
| 577 | 20241128 | 110200 | 1936074850 | 37100 | 37150 | 37150 | 37100 | 350 |
| 578 | 20241128 | 110100 | 1923079150 | 37150 | 37150 | 37150 | 37150 | 37 |
| 579 | 20241128 | 110000 | 1921704600 | 37150 | 37200 | 37200 | 37150 | 137 |
| 580 | 20241128 | 105900 | 1916615000 | 37150 | 37200 | 37200 | 37150 | 335 |
| 581 | 20241128 | 105800 | 1904155300 | 37200 | 37200 | 37250 | 37200 | 120 |
| 582 | 20241128 | 105700 | 1899691000 | 37200 | 37200 | 37200 | 37200 | 113 |
| 583 | 20241128 | 105600 | 1895487400 | 37200 | 37200 | 37200 | 37200 | 40 |
| 584 | 20241128 | 105500 | 1893999400 | 37200 | 37150 | 37200 | 37150 | 71 |
| 585 | 20241128 | 105400 | 1891359600 | 37200 | 37300 | 37300 | 37150 | 509 |
| 586 | 20241128 | 105300 | 1872417050 | 37250 | 37250 | 37300 | 37250 | 177 |
| 587 | 20241128 | 105200 | 1865823700 | 37300 | 37300 | 37300 | 37300 | 78 |
| 588 | 20241128 | 105100 | 1862914300 | 37300 | 37300 | 37350 | 37300 | 102 |
| 589 | 20241128 | 105000 | 1859106450 | 37300 | 37500 | 37500 | 37300 | 1322 |
| 590 | 20241128 | 104900 | 1809575400 | 37550 | 37500 | 37550 | 37500 | 106 |
| 591 | 20241128 | 104800 | 1805599700 | 37500 | 37550 | 37550 | 37500 | 41 |
| 592 | 20241128 | 104700 | 1804062000 | 37500 | 37500 | 37550 | 37500 | 86 |
| 593 | 20241128 | 104600 | 1800834450 | 37500 | 37500 | 37550 | 37500 | 181 |
| 594 | 20241128 | 104500 | 1794041950 | 37500 | 37500 | 37500 | 37500 | 42 |
| 595 | 20241128 | 104400 | 1792466950 | 37500 | 37500 | 37500 | 37450 | 117 |
| 596 | 20241128 | 104300 | 1788083100 | 37550 | 37500 | 37550 | 37450 | 278 |
| 597 | 20241128 | 104200 | 1777659650 | 37500 | 37500 | 37500 | 37500 | 37 |
| 598 | 20241128 | 104100 | 1776272150 | 37500 | 37500 | 37500 | 37500 | 27 |
| 599 | 20241128 | 104000 | 1775259650 | 37500 | 37450 | 37500 | 37450 | 201 |
| 600 | 20241128 | 103900 | 1767726650 | 37500 | 37450 | 37500 | 37450 | 165 |
| 601 | 20241128 | 103800 | 1761544250 | 37500 | 37450 | 37500 | 37450 | 32 |
| 602 | 20241128 | 103700 | 1760345550 | 37500 | 37450 | 37500 | 37450 | 100 |
| 603 | 20241128 | 103600 | 1756600350 | 37450 | 37400 | 37450 | 37400 | 155 |
| 604 | 20241128 | 103500 | 1750795950 | 37450 | 37400 | 37450 | 37400 | 47 |
| 605 | 20241128 | 103400 | 1749037750 | 37400 | 37550 | 37550 | 37400 | 329 |
| 606 | 20241128 | 103300 | 1736705550 | 37550 | 37500 | 37650 | 37500 | 147 |
| 607 | 20241128 | 103200 | 1731185100 | 37650 | 37550 | 37650 | 37550 | 393 |
| 608 | 20241128 | 103100 | 1716422350 | 37550 | 37650 | 37750 | 37500 | 825 |
| 609 | 20241128 | 103000 | 1685410800 | 37650 | 37600 | 37750 | 37600 | 462 |
| 610 | 20241128 | 102900 | 1668001600 | 37700 | 37400 | 37750 | 37400 | 1237 |
| 611 | 20241128 | 102800 | 1621591800 | 37450 | 37400 | 37600 | 37300 | 1274 |
| 612 | 20241128 | 102700 | 1573959300 | 37650 | 37050 | 39000 | 37000 | 10380 |
| 613 | 20241128 | 102600 | 1182769650 | 37050 | 37100 | 37100 | 37000 | 341 |
| 614 | 20241128 | 102500 | 1170134550 | 37100 | 37150 | 37150 | 37100 | 1141 |
| 615 | 20241128 | 102400 | 1127774600 | 37150 | 37200 | 37200 | 37150 | 234 |
| 616 | 20241128 | 102300 | 1119071400 | 37250 | 37200 | 37250 | 37200 | 75 |
| 617 | 20241128 | 102200 | 1116281300 | 37250 | 37200 | 37250 | 37200 | 35 |
| 618 | 20241128 | 102100 | 1114979100 | 37200 | 37200 | 37200 | 37200 | 80 |
| 619 | 20241128 | 102000 | 1112003100 | 37200 | 37200 | 37250 | 37200 | 126 |
| 620 | 20241128 | 101900 | 1107315250 | 37200 | 37200 | 37200 | 37200 | 78 |
| 621 | 20241128 | 101800 | 1104413650 | 37200 | 37200 | 37200 | 37200 | 38 |
| 622 | 20241128 | 101700 | 1103000050 | 37200 | 37200 | 37250 | 37200 | 231 |
| 623 | 20241128 | 101600 | 1094406650 | 37250 | 37250 | 37250 | 37200 | 173 |
| 624 | 20241128 | 101500 | 1087966250 | 37250 | 37250 | 37400 | 37250 | 357 |
| 625 | 20241128 | 101400 | 1074660700 | 37200 | 37200 | 37200 | 37200 | 20 |
| 626 | 20241128 | 101300 | 1073916700 | 37200 | 37150 | 37250 | 37150 | 220 |
| 627 | 20241128 | 101200 | 1065732850 | 37150 | 37200 | 37200 | 37150 | 119 |
| 628 | 20241128 | 101100 | 1061308300 | 37200 | 37200 | 37250 | 37200 | 52 |
| 629 | 20241128 | 101000 | 1059373800 | 37150 | 37100 | 37200 | 37100 | 164 |
| 630 | 20241128 | 100900 | 1053278500 | 37100 | 37200 | 37200 | 37100 | 182 |
| 631 | 20241128 | 100800 | 1046519150 | 37150 | 37100 | 37150 | 37100 | 488 |
| 632 | 20241128 | 100700 | 1028395900 | 37100 | 37150 | 37150 | 37100 | 623 |
| 633 | 20241128 | 100600 | 1005257750 | 37200 | 37150 | 37200 | 37150 | 207 |
| 634 | 20241128 | 100500 | 997567250 | 37150 | 37150 | 37150 | 37150 | 131 |
| 635 | 20241128 | 100400 | 992700600 | 37200 | 37200 | 37200 | 37150 | 716 |
| 636 | 20241128 | 100300 | 966066350 | 37250 | 37200 | 37250 | 37200 | 47 |
| 637 | 20241128 | 100200 | 964317200 | 37200 | 37200 | 37200 | 37200 | 70 |
| 638 | 20241128 | 100100 | 961713200 | 37300 | 37250 | 37300 | 37250 | 103 |
| 639 | 20241128 | 100000 | 957876350 | 37250 | 37400 | 37400 | 37250 | 347 |
| 640 | 20241128 | 095900 | 944931100 | 37400 | 37350 | 37400 | 37300 | 120 |
| 641 | 20241128 | 095800 | 940447700 | 37300 | 37300 | 37400 | 37250 | 359 |
| 642 | 20241128 | 095700 | 927057400 | 37300 | 37200 | 37300 | 37150 | 280 |
| 643 | 20241128 | 095600 | 916639000 | 37200 | 37200 | 37250 | 37150 | 225 |
| 644 | 20241128 | 095500 | 908265650 | 37150 | 37150 | 37250 | 37100 | 132 |
| 645 | 20241128 | 095400 | 903361100 | 37150 | 37100 | 37300 | 37100 | 894 |
| 646 | 20241128 | 095300 | 870110700 | 37100 | 36900 | 37200 | 36900 | 2313 |
| 647 | 20241128 | 095200 | 784477100 | 37000 | 37000 | 37000 | 36900 | 2581 |
| 648 | 20241128 | 095100 | 689228350 | 37000 | 37000 | 37000 | 37000 | 509 |
| 649 | 20241128 | 095000 | 670395350 | 37000 | 37000 | 37000 | 36950 | 343 |
| 650 | 20241128 | 094900 | 657718500 | 37000 | 37000 | 37000 | 36950 | 539 |
| 651 | 20241128 | 094800 | 637775600 | 37050 | 37050 | 37050 | 37000 | 102 |
| 652 | 20241128 | 094700 | 634001200 | 37000 | 36950 | 37050 | 36950 | 117 |
| 653 | 20241128 | 094600 | 629673350 | 37000 | 36950 | 37000 | 36950 | 153 |
| 654 | 20241128 | 094500 | 624017900 | 36950 | 37000 | 37000 | 36950 | 223 |
| 655 | 20241128 | 094400 | 615777850 | 36950 | 37050 | 37050 | 36950 | 126 |
| 656 | 20241128 | 094300 | 611119600 | 37050 | 37050 | 37050 | 36950 | 566 |
| 657 | 20241128 | 094200 | 590187050 | 37050 | 37050 | 37050 | 37000 | 72 |
| 658 | 20241128 | 094100 | 587522500 | 37050 | 37100 | 37100 | 37000 | 642 |
| 659 | 20241128 | 094000 | 563733500 | 37100 | 37100 | 37100 | 37050 | 24 |
| 660 | 20241128 | 093900 | 562844100 | 37050 | 37050 | 37050 | 37000 | 124 |
| 661 | 20241128 | 093800 | 558249950 | 37050 | 37050 | 37050 | 37000 | 317 |
| 662 | 20241128 | 093700 | 546516450 | 37050 | 37100 | 37100 | 37050 | 82 |
| 663 | 20241128 | 093600 | 543478150 | 37050 | 37050 | 37050 | 37050 | 279 |
| 664 | 20241128 | 093500 | 533141200 | 37100 | 37150 | 37150 | 37050 | 434 |
| 665 | 20241128 | 093400 | 517039300 | 37100 | 37150 | 37150 | 37100 | 64 |
| 666 | 20241128 | 093300 | 514664350 | 37150 | 37200 | 37200 | 37150 | 433 |
| 667 | 20241128 | 093200 | 498564550 | 37200 | 37200 | 37250 | 37200 | 140 |
| 668 | 20241128 | 093100 | 493354050 | 37250 | 37250 | 37300 | 37250 | 167 |
| 669 | 20241128 | 093000 | 487133250 | 37250 | 37300 | 37300 | 37250 | 153 |
| 670 | 20241128 | 092900 | 481426950 | 37300 | 37350 | 37400 | 37300 | 34 |
| 671 | 20241128 | 092800 | 480157000 | 37400 | 37350 | 37400 | 37300 | 182 |
| 672 | 20241128 | 092700 | 473364550 | 37400 | 37400 | 37400 | 37350 | 98 |
| 673 | 20241128 | 092600 | 469701850 | 37450 | 37400 | 37500 | 37350 | 297 |
| 674 | 20241128 | 092500 | 458593750 | 37400 | 37400 | 37450 | 37350 | 276 |
| 675 | 20241128 | 092400 | 448269250 | 37400 | 37400 | 37400 | 37300 | 461 |
| 676 | 20241128 | 092300 | 431046150 | 37400 | 37450 | 37450 | 37350 | 82 |
| 677 | 20241128 | 092200 | 427979900 | 37450 | 37350 | 37450 | 37350 | 199 |
| 678 | 20241128 | 092100 | 420541400 | 37300 | 37150 | 37400 | 37150 | 330 |
| 679 | 20241128 | 092000 | 408264150 | 37250 | 37100 | 37250 | 37100 | 100 |
| 680 | 20241128 | 091900 | 404550950 | 37050 | 37050 | 37100 | 37050 | 69 |
| 681 | 20241128 | 091800 | 401992800 | 37050 | 37150 | 37150 | 37050 | 262 |
| 682 | 20241128 | 091700 | 392266300 | 37200 | 37200 | 37250 | 37150 | 203 |
| 683 | 20241128 | 091600 | 384713900 | 37250 | 37150 | 37250 | 37100 | 133 |
| 684 | 20241128 | 091500 | 379770950 | 37150 | 37200 | 37200 | 37150 | 88 |
| 685 | 20241128 | 091400 | 376500750 | 37200 | 37100 | 37200 | 37100 | 837 |
| 686 | 20241128 | 091300 | 345447550 | 37100 | 37050 | 37100 | 37050 | 50 |
| 687 | 20241128 | 091200 | 343594950 | 37050 | 37250 | 37250 | 37050 | 573 |
| 688 | 20241128 | 091100 | 322304300 | 37250 | 37200 | 37300 | 37150 | 278 |
| 689 | 20241128 | 091000 | 311951500 | 37250 | 37100 | 37250 | 37050 | 214 |
| 690 | 20241128 | 090900 | 304003250 | 37050 | 37050 | 37050 | 37000 | 99 |
| 691 | 20241128 | 090800 | 300336650 | 37050 | 37050 | 37100 | 37000 | 312 |
| 692 | 20241128 | 090700 | 288787800 | 37050 | 36900 | 37150 | 36900 | 1846 |
| 693 | 20241128 | 090600 | 220575950 | 36950 | 37150 | 37150 | 36900 | 1024 |
| 694 | 20241128 | 090500 | 182684500 | 37200 | 37150 | 37300 | 37000 | 847 |
| 695 | 20241128 | 090400 | 151276650 | 37350 | 37200 | 37350 | 37050 | 1188 |
| 696 | 20241128 | 090300 | 107155250 | 37100 | 37100 | 37250 | 37100 | 681 |
| 697 | 20241128 | 090200 | 81856050 | 37100 | 37250 | 37500 | 37100 | 718 |
| 698 | 20241128 | 090100 | 55152250 | 37350 | 37300 | 37350 | 37200 | 338 |
| 699 | 20241128 | 090000 | 42542250 | 37500 | 37700 | 37700 | 37300 | 828 |