34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 194800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 3 | 20241127 | 194700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20241127 | 194600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20241127 | 194500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20241127 | 194400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20241127 | 194300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20241127 | 194200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20241127 | 194100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20241127 | 194000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20241127 | 193900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20241127 | 193800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20241127 | 193700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20241127 | 193600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20241127 | 193500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20241127 | 193400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20241127 | 193300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20241127 | 193200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20241127 | 193100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20241127 | 193000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20241127 | 192900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20241127 | 192800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20241127 | 192700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20241127 | 192600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20241127 | 192500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20241127 | 192400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20241127 | 192300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20241127 | 192200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20241127 | 192100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20241127 | 192000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20241127 | 191900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20241127 | 191800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 33 | 20241127 | 191700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20241127 | 191600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20241127 | 191500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20241127 | 191400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20241127 | 191300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20241127 | 191200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20241127 | 191100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20241127 | 191000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20241127 | 190900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20241127 | 190800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20241127 | 190700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20241127 | 190600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20241127 | 190500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20241127 | 190400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20241127 | 190300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20241127 | 190200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20241127 | 190100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20241127 | 190000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20241127 | 185900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20241127 | 185800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20241127 | 185700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20241127 | 185600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20241127 | 185500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20241127 | 185400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20241127 | 185300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20241127 | 185200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20241127 | 185100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20241127 | 185000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20241127 | 184900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20241127 | 184800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 63 | 20241127 | 184700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20241127 | 184600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20241127 | 184500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20241127 | 184400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20241127 | 184300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20241127 | 184200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20241127 | 184100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20241127 | 184000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20241127 | 183900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20241127 | 183800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20241127 | 183700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20241127 | 183600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20241127 | 183500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20241127 | 183400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20241127 | 183300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20241127 | 183200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20241127 | 183100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20241127 | 183000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20241127 | 182900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20241127 | 182800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20241127 | 182700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20241127 | 182600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20241127 | 182500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20241127 | 182400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20241127 | 182300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20241127 | 182200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20241127 | 182100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20241127 | 182000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20241127 | 181900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20241127 | 181800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 93 | 20241127 | 181700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20241127 | 181600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20241127 | 181500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20241127 | 181400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20241127 | 181300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20241127 | 181200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20241127 | 181100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20241127 | 181000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20241127 | 180900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20241127 | 180800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20241127 | 180700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20241127 | 180600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20241127 | 180500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20241127 | 180400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20241127 | 180300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20241127 | 180200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20241127 | 180100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20241127 | 180000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20241127 | 175900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20241127 | 175800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20241127 | 175700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20241127 | 175600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20241127 | 175500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20241127 | 175400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20241127 | 175300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20241127 | 175200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20241127 | 175100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20241127 | 175000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20241127 | 174900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20241127 | 174800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 123 | 20241127 | 174700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20241127 | 174600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20241127 | 174500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20241127 | 174400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20241127 | 174300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20241127 | 174200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20241127 | 174100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20241127 | 174000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20241127 | 173900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20241127 | 173800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20241127 | 173700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20241127 | 173600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20241127 | 173500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20241127 | 173400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20241127 | 173300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20241127 | 173200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20241127 | 173100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20241127 | 173000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20241127 | 172900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20241127 | 172800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20241127 | 172700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20241127 | 172600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20241127 | 172500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20241127 | 172400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20241127 | 172300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20241127 | 172200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20241127 | 172100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20241127 | 172000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20241127 | 171900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20241127 | 171800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 153 | 20241127 | 171700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20241127 | 171600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20241127 | 171500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20241127 | 171400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20241127 | 171300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20241127 | 171200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20241127 | 171100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20241127 | 171000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20241127 | 170900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20241127 | 170800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20241127 | 170700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20241127 | 170600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20241127 | 170500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20241127 | 170400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20241127 | 170300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20241127 | 170200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20241127 | 170100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20241127 | 170000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20241127 | 165900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20241127 | 165800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20241127 | 165700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20241127 | 165600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20241127 | 165500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20241127 | 165400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20241127 | 165300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20241127 | 165200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20241127 | 165100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20241127 | 165000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20241127 | 164900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20241127 | 164800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 183 | 20241127 | 164700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20241127 | 164600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20241127 | 164500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20241127 | 164400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20241127 | 164300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20241127 | 164200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20241127 | 164100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20241127 | 164000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20241127 | 163900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20241127 | 163800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20241127 | 163700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20241127 | 163600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20241127 | 163500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20241127 | 163400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20241127 | 163300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20241127 | 163200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20241127 | 163100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20241127 | 163000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20241127 | 162900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20241127 | 162800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20241127 | 162700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20241127 | 162600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20241127 | 162500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20241127 | 162400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20241127 | 162300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20241127 | 162200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20241127 | 162100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20241127 | 162000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20241127 | 161900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20241127 | 161800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 213 | 20241127 | 161700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20241127 | 161600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20241127 | 161500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20241127 | 161400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20241127 | 161300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20241127 | 161200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20241127 | 161100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20241127 | 161000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20241127 | 160900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20241127 | 160800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20241127 | 160700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20241127 | 160600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20241127 | 160500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20241127 | 160400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20241127 | 160300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20241127 | 160200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20241127 | 160100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20241127 | 160000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20241127 | 155900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20241127 | 155800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20241127 | 155700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20241127 | 155600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20241127 | 155500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20241127 | 155400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20241127 | 155300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20241127 | 155200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20241127 | 155100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20241127 | 155000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20241127 | 154900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20241127 | 154800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 243 | 20241127 | 154700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20241127 | 154600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20241127 | 154500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20241127 | 154400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20241127 | 154300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20241127 | 154200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20241127 | 154100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20241127 | 154000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20241127 | 153900 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20241127 | 153800 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20241127 | 153700 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20241127 | 153600 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20241127 | 153500 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20241127 | 153400 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20241127 | 153300 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20241127 | 153200 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20241127 | 153100 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20241127 | 153000 | 4988712350 | 31800 | 31800 | 31800 | 31800 | 4358 |
| 261 | 20241127 | 152900 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 262 | 20241127 | 152800 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 263 | 20241127 | 152700 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 264 | 20241127 | 152600 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 265 | 20241127 | 152500 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 266 | 20241127 | 152400 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 267 | 20241127 | 152300 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 268 | 20241127 | 152200 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 269 | 20241127 | 152100 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 270 | 20241127 | 152000 | 4850127950 | 31750 | 31750 | 31750 | 31750 | 0 |
| 271 | 20241127 | 151900 | 4850127950 | 31750 | 31550 | 31750 | 31550 | 2900 |
| 272 | 20241127 | 151800 | 4758436000 | 31500 | 31550 | 31550 | 31500 | 18 |
| 273 | 20241127 | 151700 | 4757868700 | 31550 | 31550 | 31550 | 31500 | 252 |
| 274 | 20241127 | 151600 | 4749924550 | 31500 | 31550 | 31550 | 31500 | 94 |
| 275 | 20241127 | 151500 | 4746961750 | 31550 | 31550 | 31550 | 31500 | 115 |
| 276 | 20241127 | 151400 | 4743336350 | 31500 | 31550 | 31550 | 31500 | 203 |
| 277 | 20241127 | 151300 | 4736937000 | 31550 | 31450 | 31550 | 31450 | 461 |
| 278 | 20241127 | 151200 | 4722414700 | 31500 | 31500 | 31500 | 31500 | 204 |
| 279 | 20241127 | 151100 | 4715988700 | 31450 | 31450 | 31450 | 31400 | 91 |
| 280 | 20241127 | 151000 | 4713126900 | 31450 | 31450 | 31450 | 31400 | 360 |
| 281 | 20241127 | 150900 | 4701807400 | 31400 | 31400 | 31400 | 31350 | 255 |
| 282 | 20241127 | 150800 | 4693807000 | 31400 | 31400 | 31400 | 31400 | 40 |
| 283 | 20241127 | 150700 | 4692551000 | 31400 | 31400 | 31400 | 31350 | 277 |
| 284 | 20241127 | 150600 | 4683853850 | 31400 | 31300 | 31400 | 31300 | 501 |
| 285 | 20241127 | 150500 | 4668149950 | 31350 | 31300 | 31350 | 31300 | 162 |
| 286 | 20241127 | 150400 | 4663078000 | 31300 | 31300 | 31300 | 31300 | 138 |
| 287 | 20241127 | 150300 | 4658758600 | 31300 | 31400 | 31400 | 31300 | 552 |
| 288 | 20241127 | 150200 | 4641436650 | 31400 | 31350 | 31400 | 31350 | 476 |
| 289 | 20241127 | 150100 | 4626496600 | 31350 | 31350 | 31400 | 31350 | 82 |
| 290 | 20241127 | 150000 | 4623924350 | 31350 | 31400 | 31400 | 31350 | 155 |
| 291 | 20241127 | 145900 | 4619057550 | 31450 | 31450 | 31450 | 31400 | 161 |
| 292 | 20241127 | 145800 | 4613997400 | 31450 | 31350 | 31450 | 31350 | 118 |
| 293 | 20241127 | 145700 | 4610290650 | 31350 | 31400 | 31400 | 31350 | 34 |
| 294 | 20241127 | 145600 | 4609224150 | 31350 | 31400 | 31400 | 31350 | 96 |
| 295 | 20241127 | 145500 | 4606214500 | 31350 | 31400 | 31400 | 31350 | 455 |
| 296 | 20241127 | 145400 | 4591947000 | 31400 | 31400 | 31400 | 31400 | 101 |
| 297 | 20241127 | 145300 | 4588775600 | 31400 | 31450 | 31450 | 31400 | 321 |
| 298 | 20241127 | 145200 | 4578682700 | 31450 | 31500 | 31550 | 31450 | 483 |
| 299 | 20241127 | 145100 | 4563483100 | 31500 | 31500 | 31500 | 31500 | 50 |
| 300 | 20241127 | 145000 | 4561908100 | 31500 | 31550 | 31550 | 31500 | 5 |
| 301 | 20241127 | 144900 | 4561750450 | 31550 | 31550 | 31550 | 31500 | 852 |
| 302 | 20241127 | 144800 | 4534878650 | 31550 | 31500 | 31550 | 31500 | 22 |
| 303 | 20241127 | 144700 | 4534184950 | 31550 | 31500 | 31550 | 31500 | 1414 |
| 304 | 20241127 | 144600 | 4489643200 | 31500 | 31400 | 31500 | 31400 | 1070 |
| 305 | 20241127 | 144500 | 4455999050 | 31400 | 31400 | 31400 | 31350 | 204 |
| 306 | 20241127 | 144400 | 4449593500 | 31400 | 31350 | 31400 | 31350 | 13 |
| 307 | 20241127 | 144300 | 4449185350 | 31300 | 31300 | 31300 | 31300 | 0 |
| 308 | 20241127 | 144200 | 4449185350 | 31300 | 31300 | 31300 | 31300 | 64 |
| 309 | 20241127 | 144100 | 4447182150 | 31300 | 31350 | 31350 | 31300 | 508 |
| 310 | 20241127 | 144000 | 4431268850 | 31350 | 31350 | 31350 | 31350 | 10 |
| 311 | 20241127 | 143900 | 4430955350 | 31350 | 31400 | 31400 | 31350 | 47 |
| 312 | 20241127 | 143800 | 4429481500 | 31400 | 31400 | 31450 | 31400 | 258 |
| 313 | 20241127 | 143700 | 4421375550 | 31450 | 31450 | 31450 | 31400 | 55 |
| 314 | 20241127 | 143600 | 4419647650 | 31400 | 31400 | 31400 | 31400 | 224 |
| 315 | 20241127 | 143500 | 4412614050 | 31350 | 31350 | 31400 | 31350 | 106 |
| 316 | 20241127 | 143400 | 4409289050 | 31350 | 31350 | 31350 | 31350 | 44 |
| 317 | 20241127 | 143300 | 4407909650 | 31350 | 31350 | 31350 | 31350 | 135 |
| 318 | 20241127 | 143200 | 4403677400 | 31350 | 31350 | 31350 | 31350 | 46 |
| 319 | 20241127 | 143100 | 4402235300 | 31350 | 31300 | 31350 | 31300 | 52 |
| 320 | 20241127 | 143000 | 4400607100 | 31300 | 31250 | 31300 | 31250 | 15 |
| 321 | 20241127 | 142900 | 4400137750 | 31300 | 31250 | 31300 | 31250 | 13 |
| 322 | 20241127 | 142800 | 4399730900 | 31300 | 31300 | 31300 | 31300 | 14 |
| 323 | 20241127 | 142700 | 4399292700 | 31200 | 31200 | 31200 | 31200 | 0 |
| 324 | 20241127 | 142600 | 4399292700 | 31200 | 31300 | 31300 | 31200 | 217 |
| 325 | 20241127 | 142500 | 4392520600 | 31300 | 31250 | 31300 | 31250 | 208 |
| 326 | 20241127 | 142400 | 4386019100 | 31250 | 31150 | 31250 | 31150 | 25 |
| 327 | 20241127 | 142300 | 4385238550 | 31150 | 31200 | 31200 | 31150 | 33 |
| 328 | 20241127 | 142200 | 4384209000 | 31150 | 31200 | 31200 | 31150 | 229 |
| 329 | 20241127 | 142100 | 4377075050 | 31150 | 31150 | 31200 | 31150 | 32 |
| 330 | 20241127 | 142000 | 4376077450 | 31150 | 31150 | 31150 | 31150 | 459 |
| 331 | 20241127 | 141900 | 4361779600 | 31200 | 31300 | 31300 | 31200 | 305 |
| 332 | 20241127 | 141800 | 4352254650 | 31200 | 31300 | 31300 | 31200 | 2 |
| 333 | 20241127 | 141700 | 4352192150 | 31300 | 31300 | 31300 | 31100 | 1707 |
| 334 | 20241127 | 141600 | 4298938250 | 31300 | 31350 | 31350 | 31300 | 108 |
| 335 | 20241127 | 141500 | 4295555300 | 31350 | 31350 | 31350 | 31350 | 275 |
| 336 | 20241127 | 141400 | 4286934050 | 31400 | 31400 | 31450 | 31400 | 904 |
| 337 | 20241127 | 141300 | 4258539850 | 31450 | 31450 | 31450 | 31400 | 14 |
| 338 | 20241127 | 141200 | 4258099600 | 31450 | 31400 | 31450 | 31400 | 49 |
| 339 | 20241127 | 141100 | 4256560350 | 31400 | 31400 | 31400 | 31400 | 73 |
| 340 | 20241127 | 141000 | 4254268150 | 31400 | 31350 | 31400 | 31350 | 91 |
| 341 | 20241127 | 140900 | 4251411050 | 31400 | 31400 | 31400 | 31350 | 31 |
| 342 | 20241127 | 140800 | 4250437900 | 31350 | 31350 | 31350 | 31300 | 116 |
| 343 | 20241127 | 140700 | 4246803650 | 31350 | 31250 | 31350 | 31250 | 249 |
| 344 | 20241127 | 140600 | 4239011250 | 31300 | 31300 | 31300 | 31300 | 24 |
| 345 | 20241127 | 140500 | 4238260050 | 31350 | 31300 | 31350 | 31300 | 12 |
| 346 | 20241127 | 140400 | 4237883900 | 31300 | 31350 | 31350 | 31300 | 10 |
| 347 | 20241127 | 140300 | 4237570600 | 31350 | 31300 | 31350 | 31200 | 664 |
| 348 | 20241127 | 140200 | 4216813000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 349 | 20241127 | 140100 | 4216813000 | 31300 | 31300 | 31300 | 31300 | 166 |
| 350 | 20241127 | 140000 | 4211617200 | 31300 | 31300 | 31350 | 31300 | 426 |
| 351 | 20241127 | 135900 | 4198280550 | 31250 | 31250 | 31250 | 31250 | 273 |
| 352 | 20241127 | 135800 | 4189749300 | 31300 | 31300 | 31300 | 31300 | 155 |
| 353 | 20241127 | 135700 | 4184897800 | 31300 | 31350 | 31350 | 31300 | 275 |
| 354 | 20241127 | 135600 | 4176289250 | 31350 | 31350 | 31350 | 31350 | 13 |
| 355 | 20241127 | 135500 | 4175881700 | 31350 | 31300 | 31350 | 31300 | 38 |
| 356 | 20241127 | 135400 | 4174691600 | 31350 | 31300 | 31350 | 31300 | 56 |
| 357 | 20241127 | 135300 | 4172936750 | 31350 | 31400 | 31400 | 31350 | 81 |
| 358 | 20241127 | 135200 | 4170395400 | 31400 | 31400 | 31400 | 31400 | 10 |
| 359 | 20241127 | 135100 | 4170081400 | 31400 | 31350 | 31400 | 31300 | 273 |
| 360 | 20241127 | 135000 | 4161523950 | 31350 | 31300 | 31350 | 31300 | 29 |
| 361 | 20241127 | 134900 | 4160615600 | 31300 | 31350 | 31350 | 31300 | 49 |
| 362 | 20241127 | 134800 | 4159081300 | 31350 | 31300 | 31400 | 31300 | 56 |
| 363 | 20241127 | 134700 | 4157327950 | 31400 | 31300 | 31400 | 31300 | 58 |
| 364 | 20241127 | 134600 | 4155511350 | 31300 | 31300 | 31300 | 31300 | 27 |
| 365 | 20241127 | 134500 | 4154666250 | 31350 | 31350 | 31350 | 31350 | 262 |
| 366 | 20241127 | 134400 | 4146452550 | 31400 | 31400 | 31400 | 31400 | 30 |
| 367 | 20241127 | 134300 | 4145510550 | 31400 | 31400 | 31400 | 31350 | 161 |
| 368 | 20241127 | 134200 | 4140461800 | 31450 | 31400 | 31450 | 31400 | 201 |
| 369 | 20241127 | 134100 | 4134149800 | 31350 | 31300 | 31350 | 31200 | 570 |
| 370 | 20241127 | 134000 | 4116303050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 371 | 20241127 | 133900 | 4116303050 | 31300 | 31300 | 31350 | 31300 | 322 |
| 372 | 20241127 | 133800 | 4106223950 | 31250 | 31400 | 31400 | 31250 | 1027 |
| 373 | 20241127 | 133700 | 4074058800 | 31450 | 31400 | 31450 | 31400 | 30 |
| 374 | 20241127 | 133600 | 4073115650 | 31400 | 31450 | 31450 | 31400 | 184 |
| 375 | 20241127 | 133500 | 4067330600 | 31450 | 31450 | 31450 | 31450 | 39 |
| 376 | 20241127 | 133400 | 4066104050 | 31400 | 31400 | 31400 | 31400 | 9 |
| 377 | 20241127 | 133300 | 4065821450 | 31400 | 31450 | 31500 | 31400 | 317 |
| 378 | 20241127 | 133200 | 4055851800 | 31450 | 31450 | 31450 | 31450 | 87 |
| 379 | 20241127 | 133100 | 4053115650 | 31450 | 31450 | 31450 | 31400 | 330 |
| 380 | 20241127 | 133000 | 4042749200 | 31450 | 31450 | 31450 | 31450 | 97 |
| 381 | 20241127 | 132900 | 4039698550 | 31450 | 31400 | 31450 | 31400 | 13 |
| 382 | 20241127 | 132800 | 4039290300 | 31350 | 31300 | 31350 | 31300 | 201 |
| 383 | 20241127 | 132700 | 4032989000 | 31300 | 31350 | 31350 | 31300 | 55 |
| 384 | 20241127 | 132600 | 4031265750 | 31350 | 31350 | 31350 | 31300 | 120 |
| 385 | 20241127 | 132500 | 4027504300 | 31350 | 31450 | 31450 | 31350 | 1036 |
| 386 | 20241127 | 132400 | 3994987800 | 31450 | 31450 | 31450 | 31450 | 185 |
| 387 | 20241127 | 132300 | 3989169550 | 31450 | 31600 | 31600 | 31400 | 1369 |
| 388 | 20241127 | 132200 | 3946084000 | 31650 | 31600 | 31650 | 31600 | 127 |
| 389 | 20241127 | 132100 | 3942065350 | 31600 | 31700 | 31700 | 31600 | 1011 |
| 390 | 20241127 | 132000 | 3910055350 | 31700 | 31650 | 31750 | 31650 | 478 |
| 391 | 20241127 | 131900 | 3894908350 | 31650 | 31600 | 31800 | 31550 | 886 |
| 392 | 20241127 | 131800 | 3866811550 | 31600 | 31600 | 31650 | 31600 | 299 |
| 393 | 20241127 | 131700 | 3857361700 | 31600 | 31600 | 31700 | 31600 | 431 |
| 394 | 20241127 | 131600 | 3843724350 | 31700 | 31550 | 31700 | 31550 | 1107 |
| 395 | 20241127 | 131500 | 3808691150 | 31600 | 31500 | 31600 | 31500 | 526 |
| 396 | 20241127 | 131400 | 3792094700 | 31550 | 31500 | 31550 | 31500 | 69 |
| 397 | 20241127 | 131300 | 3789917800 | 31550 | 31500 | 31550 | 31500 | 297 |
| 398 | 20241127 | 131200 | 3780561050 | 31500 | 31600 | 31600 | 31500 | 1209 |
| 399 | 20241127 | 131100 | 3742423050 | 31550 | 31500 | 31550 | 31500 | 647 |
| 400 | 20241127 | 131000 | 3722011650 | 31500 | 31550 | 31550 | 31500 | 18 |
| 401 | 20241127 | 130900 | 3721444600 | 31550 | 31500 | 31550 | 31500 | 543 |
| 402 | 20241127 | 130800 | 3704334150 | 31500 | 31550 | 31550 | 31500 | 1389 |
| 403 | 20241127 | 130700 | 3660580450 | 31500 | 31550 | 31600 | 31500 | 806 |
| 404 | 20241127 | 130600 | 3635159300 | 31500 | 31400 | 31500 | 31400 | 2000 |
| 405 | 20241127 | 130500 | 3572229350 | 31400 | 31400 | 31400 | 31350 | 155 |
| 406 | 20241127 | 130400 | 3567362850 | 31350 | 31400 | 31400 | 31350 | 651 |
| 407 | 20241127 | 130300 | 3546921950 | 31350 | 31400 | 31400 | 31350 | 93 |
| 408 | 20241127 | 130200 | 3544003300 | 31350 | 31350 | 31400 | 31350 | 201 |
| 409 | 20241127 | 130100 | 3537698050 | 31350 | 31300 | 31350 | 31300 | 687 |
| 410 | 20241127 | 130000 | 3516167700 | 31300 | 31350 | 31400 | 31250 | 1936 |
| 411 | 20241127 | 125900 | 3455487450 | 31350 | 31350 | 31350 | 31300 | 446 |
| 412 | 20241127 | 125800 | 3441507100 | 31350 | 31300 | 31350 | 31300 | 70 |
| 413 | 20241127 | 125700 | 3439315950 | 31300 | 31350 | 31350 | 31300 | 63 |
| 414 | 20241127 | 125600 | 3437343500 | 31350 | 31450 | 31450 | 31350 | 1339 |
| 415 | 20241127 | 125500 | 3395311750 | 31450 | 31300 | 31450 | 31300 | 1231 |
| 416 | 20241127 | 125400 | 3356654100 | 31300 | 31350 | 31400 | 31300 | 1253 |
| 417 | 20241127 | 125300 | 3317373200 | 31400 | 31200 | 31400 | 31200 | 2156 |
| 418 | 20241127 | 125200 | 3249854000 | 31200 | 31100 | 31200 | 31100 | 985 |
| 419 | 20241127 | 125100 | 3219157400 | 31100 | 31050 | 31100 | 31050 | 466 |
| 420 | 20241127 | 125000 | 3204671650 | 31050 | 31050 | 31050 | 31050 | 100 |
| 421 | 20241127 | 124900 | 3201566650 | 31050 | 31000 | 31050 | 31000 | 73 |
| 422 | 20241127 | 124800 | 3199303050 | 31000 | 31000 | 31000 | 31000 | 5 |
| 423 | 20241127 | 124700 | 3199148050 | 31000 | 31000 | 31000 | 31000 | 22 |
| 424 | 20241127 | 124600 | 3198466050 | 31050 | 31050 | 31050 | 31050 | 25 |
| 425 | 20241127 | 124500 | 3197689800 | 31050 | 30900 | 31050 | 30800 | 1306 |
| 426 | 20241127 | 124400 | 3157325250 | 30950 | 30950 | 30950 | 30950 | 10 |
| 427 | 20241127 | 124300 | 3157015750 | 30950 | 30900 | 30950 | 30900 | 377 |
| 428 | 20241127 | 124200 | 3145366400 | 30900 | 30900 | 30900 | 30900 | 3 |
| 429 | 20241127 | 124100 | 3145273700 | 30900 | 30900 | 30950 | 30900 | 21 |
| 430 | 20241127 | 124000 | 3144624650 | 30950 | 30950 | 30950 | 30950 | 1 |
| 431 | 20241127 | 123900 | 3144593700 | 30950 | 30950 | 30950 | 30950 | 34 |
| 432 | 20241127 | 123800 | 3143541400 | 30900 | 30950 | 30950 | 30900 | 120 |
| 433 | 20241127 | 123700 | 3139833250 | 30950 | 30950 | 30950 | 30950 | 12 |
| 434 | 20241127 | 123600 | 3139461850 | 30950 | 30950 | 30950 | 30950 | 186 |
| 435 | 20241127 | 123500 | 3133705150 | 30950 | 31000 | 31000 | 30950 | 1078 |
| 436 | 20241127 | 123400 | 3100340800 | 31000 | 31000 | 31000 | 31000 | 208 |
| 437 | 20241127 | 123300 | 3093892800 | 31050 | 31050 | 31050 | 31000 | 211 |
| 438 | 20241127 | 123200 | 3087341750 | 31050 | 31050 | 31050 | 31050 | 20 |
| 439 | 20241127 | 123100 | 3086720750 | 31050 | 31000 | 31050 | 31000 | 260 |
| 440 | 20241127 | 123000 | 3078657750 | 31000 | 31000 | 31000 | 31000 | 271 |
| 441 | 20241127 | 122900 | 3070256750 | 31000 | 31000 | 31000 | 31000 | 2 |
| 442 | 20241127 | 122800 | 3070194750 | 31000 | 31000 | 31000 | 30950 | 47 |
| 443 | 20241127 | 122700 | 3068739750 | 31000 | 31000 | 31000 | 31000 | 90 |
| 444 | 20241127 | 122600 | 3065949750 | 31000 | 31050 | 31050 | 31000 | 168 |
| 445 | 20241127 | 122500 | 3060741700 | 31050 | 31050 | 31050 | 31050 | 300 |
| 446 | 20241127 | 122400 | 3051426700 | 31100 | 31050 | 31100 | 31050 | 150 |
| 447 | 20241127 | 122300 | 3046764200 | 31050 | 31050 | 31050 | 31050 | 62 |
| 448 | 20241127 | 122200 | 3044839100 | 31050 | 31050 | 31100 | 31050 | 387 |
| 449 | 20241127 | 122100 | 3032818000 | 31050 | 31050 | 31100 | 31050 | 245 |
| 450 | 20241127 | 122000 | 3025200550 | 31050 | 31050 | 31050 | 31050 | 1 |
| 451 | 20241127 | 121900 | 3025169500 | 31000 | 31000 | 31100 | 31000 | 737 |
| 452 | 20241127 | 121800 | 3002266750 | 31000 | 31000 | 31000 | 31000 | 22 |
| 453 | 20241127 | 121700 | 3001584750 | 31000 | 31000 | 31000 | 31000 | 100 |
| 454 | 20241127 | 121600 | 2998484750 | 31000 | 31000 | 31000 | 31000 | 101 |
| 455 | 20241127 | 121500 | 2995353750 | 31000 | 31000 | 31000 | 31000 | 20 |
| 456 | 20241127 | 121400 | 2994733750 | 31000 | 31000 | 31000 | 31000 | 412 |
| 457 | 20241127 | 121300 | 2981961750 | 31000 | 31000 | 31000 | 31000 | 716 |
| 458 | 20241127 | 121200 | 2959765750 | 31000 | 31000 | 31000 | 31000 | 20 |
| 459 | 20241127 | 121100 | 2959145750 | 31000 | 31050 | 31100 | 31000 | 20 |
| 460 | 20241127 | 121000 | 2958524650 | 31050 | 31100 | 31100 | 31050 | 228 |
| 461 | 20241127 | 120900 | 2951444650 | 31050 | 31050 | 31050 | 31050 | 402 |
| 462 | 20241127 | 120800 | 2938962550 | 31050 | 30950 | 31050 | 30950 | 430 |
| 463 | 20241127 | 120700 | 2925628050 | 30950 | 30950 | 30950 | 30900 | 120 |
| 464 | 20241127 | 120600 | 2921914100 | 30950 | 30950 | 30950 | 30950 | 1 |
| 465 | 20241127 | 120500 | 2921883150 | 30950 | 30900 | 30950 | 30900 | 492 |
| 466 | 20241127 | 120400 | 2906679900 | 30900 | 30850 | 30900 | 30850 | 10 |
| 467 | 20241127 | 120300 | 2906371150 | 30850 | 30850 | 30850 | 30850 | 12 |
| 468 | 20241127 | 120200 | 2906000950 | 30850 | 30850 | 30850 | 30850 | 15 |
| 469 | 20241127 | 120100 | 2905538200 | 30850 | 30900 | 30900 | 30850 | 326 |
| 470 | 20241127 | 120000 | 2895480350 | 30900 | 30900 | 30900 | 30900 | 96 |
| 471 | 20241127 | 115900 | 2892513950 | 30900 | 30900 | 30900 | 30900 | 11 |
| 472 | 20241127 | 115800 | 2892174050 | 30900 | 30900 | 30900 | 30900 | 22 |
| 473 | 20241127 | 115700 | 2891494250 | 30900 | 30900 | 30900 | 30900 | 13 |
| 474 | 20241127 | 115600 | 2891092550 | 30900 | 30950 | 30950 | 30900 | 489 |
| 475 | 20241127 | 115500 | 2875980950 | 30950 | 30900 | 30950 | 30900 | 44 |
| 476 | 20241127 | 115400 | 2874619200 | 30950 | 30950 | 30950 | 30950 | 0 |
| 477 | 20241127 | 115300 | 2874619200 | 30950 | 30900 | 30950 | 30900 | 3 |
| 478 | 20241127 | 115200 | 2874526450 | 30900 | 30950 | 30950 | 30900 | 248 |
| 479 | 20241127 | 115100 | 2866850900 | 30950 | 31000 | 31000 | 30950 | 18 |
| 480 | 20241127 | 115000 | 2866292950 | 31000 | 31000 | 31000 | 31000 | 37 |
| 481 | 20241127 | 114900 | 2865145950 | 31000 | 31000 | 31000 | 31000 | 810 |
| 482 | 20241127 | 114800 | 2840035950 | 31000 | 31000 | 31000 | 31000 | 91 |
| 483 | 20241127 | 114700 | 2837214950 | 31000 | 30950 | 31000 | 30950 | 124 |
| 484 | 20241127 | 114600 | 2833371350 | 30950 | 30900 | 30950 | 30900 | 900 |
| 485 | 20241127 | 114500 | 2805540850 | 30900 | 30900 | 30900 | 30900 | 11 |
| 486 | 20241127 | 114400 | 2805200950 | 30850 | 30850 | 30850 | 30850 | 1 |
| 487 | 20241127 | 114300 | 2805170100 | 30850 | 30800 | 30850 | 30800 | 35 |
| 488 | 20241127 | 114200 | 2804090850 | 30800 | 30850 | 30850 | 30800 | 235 |
| 489 | 20241127 | 114100 | 2796845300 | 30850 | 30900 | 30900 | 30850 | 57 |
| 490 | 20241127 | 114000 | 2795086600 | 30900 | 30900 | 30900 | 30900 | 106 |
| 491 | 20241127 | 113900 | 2791811200 | 30850 | 30850 | 30900 | 30850 | 8 |
| 492 | 20241127 | 113800 | 2791564350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 493 | 20241127 | 113700 | 2791564350 | 30900 | 30850 | 30900 | 30850 | 43 |
| 494 | 20241127 | 113600 | 2790237750 | 30900 | 30900 | 30900 | 30900 | 0 |
| 495 | 20241127 | 113500 | 2790237750 | 30900 | 30900 | 30900 | 30900 | 32 |
| 496 | 20241127 | 113400 | 2789248950 | 30900 | 30900 | 30900 | 30900 | 145 |
| 497 | 20241127 | 113300 | 2784768450 | 30900 | 30900 | 30900 | 30900 | 210 |
| 498 | 20241127 | 113200 | 2778279450 | 30900 | 30950 | 30950 | 30900 | 117 |
| 499 | 20241127 | 113100 | 2774658550 | 30900 | 30950 | 30950 | 30900 | 308 |
| 500 | 20241127 | 113000 | 2765141300 | 30950 | 31050 | 31050 | 30950 | 484 |
| 501 | 20241127 | 112900 | 2750137450 | 31050 | 31000 | 31050 | 31000 | 185 |
| 502 | 20241127 | 112800 | 2744402300 | 31000 | 31000 | 31000 | 31000 | 324 |
| 503 | 20241127 | 112700 | 2734358300 | 31000 | 30900 | 31000 | 30900 | 550 |
| 504 | 20241127 | 112600 | 2717335650 | 30900 | 30850 | 30900 | 30850 | 222 |
| 505 | 20241127 | 112500 | 2710486300 | 30850 | 30850 | 30850 | 30800 | 105 |
| 506 | 20241127 | 112400 | 2707250650 | 30850 | 30850 | 30850 | 30850 | 30 |
| 507 | 20241127 | 112300 | 2706325150 | 30800 | 30850 | 30850 | 30800 | 13 |
| 508 | 20241127 | 112200 | 2705924600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 509 | 20241127 | 112100 | 2705924600 | 30850 | 30850 | 30850 | 30850 | 107 |
| 510 | 20241127 | 112000 | 2702623650 | 30850 | 30800 | 30850 | 30750 | 87 |
| 511 | 20241127 | 111900 | 2699941250 | 30800 | 30800 | 30800 | 30800 | 25 |
| 512 | 20241127 | 111800 | 2699171250 | 30800 | 30850 | 30850 | 30800 | 60 |
| 513 | 20241127 | 111700 | 2697323100 | 30850 | 30900 | 30900 | 30850 | 211 |
| 514 | 20241127 | 111600 | 2690813550 | 30900 | 30900 | 30900 | 30900 | 0 |
| 515 | 20241127 | 111500 | 2690813550 | 30900 | 30900 | 30900 | 30900 | 111 |
| 516 | 20241127 | 111400 | 2687383650 | 30900 | 30900 | 30900 | 30900 | 95 |
| 517 | 20241127 | 111300 | 2684448150 | 30900 | 30900 | 30900 | 30900 | 486 |
| 518 | 20241127 | 111200 | 2669430750 | 30900 | 30900 | 30900 | 30900 | 507 |
| 519 | 20241127 | 111100 | 2653764450 | 30900 | 30850 | 30900 | 30850 | 70 |
| 520 | 20241127 | 111000 | 2651601950 | 30900 | 30850 | 30900 | 30850 | 450 |
| 521 | 20241127 | 110900 | 2637697250 | 30850 | 30850 | 30850 | 30850 | 22 |
| 522 | 20241127 | 110800 | 2637018550 | 30850 | 30800 | 30900 | 30750 | 1292 |
| 523 | 20241127 | 110700 | 2597250250 | 30850 | 30800 | 30850 | 30800 | 93 |
| 524 | 20241127 | 110600 | 2594385800 | 30750 | 30700 | 30750 | 30700 | 311 |
| 525 | 20241127 | 110500 | 2584835350 | 30700 | 30800 | 30800 | 30700 | 319 |
| 526 | 20241127 | 110400 | 2575028650 | 30800 | 30800 | 30800 | 30800 | 286 |
| 527 | 20241127 | 110300 | 2566219850 | 30850 | 30900 | 30900 | 30850 | 180 |
| 528 | 20241127 | 110200 | 2560666800 | 30900 | 30900 | 30900 | 30850 | 158 |
| 529 | 20241127 | 110100 | 2555785750 | 30900 | 30850 | 30900 | 30850 | 342 |
| 530 | 20241127 | 110000 | 2545233450 | 30850 | 30900 | 30900 | 30850 | 140 |
| 531 | 20241127 | 105900 | 2540908400 | 30900 | 30950 | 30950 | 30900 | 312 |
| 532 | 20241127 | 105800 | 2531255300 | 30950 | 30900 | 30950 | 30900 | 129 |
| 533 | 20241127 | 105700 | 2527264250 | 30900 | 31000 | 31000 | 30900 | 313 |
| 534 | 20241127 | 105600 | 2517581150 | 30950 | 31000 | 31050 | 30950 | 526 |
| 535 | 20241127 | 105500 | 2501279200 | 31050 | 31000 | 31050 | 30950 | 443 |
| 536 | 20241127 | 105400 | 2487536150 | 31000 | 31050 | 31050 | 31000 | 211 |
| 537 | 20241127 | 105300 | 2480994150 | 31000 | 31000 | 31000 | 30950 | 543 |
| 538 | 20241127 | 105200 | 2464171300 | 31000 | 31000 | 31000 | 30950 | 429 |
| 539 | 20241127 | 105100 | 2450872800 | 30950 | 30800 | 30950 | 30800 | 161 |
| 540 | 20241127 | 105000 | 2445894400 | 30800 | 30850 | 30900 | 30800 | 291 |
| 541 | 20241127 | 104900 | 2436912400 | 30850 | 30900 | 30950 | 30850 | 86 |
| 542 | 20241127 | 104800 | 2434258250 | 30900 | 30850 | 30900 | 30850 | 687 |
| 543 | 20241127 | 104700 | 2413050500 | 30850 | 30850 | 30850 | 30850 | 10 |
| 544 | 20241127 | 104600 | 2412742000 | 30900 | 30900 | 30900 | 30900 | 59 |
| 545 | 20241127 | 104500 | 2410918900 | 30900 | 30900 | 30900 | 30850 | 201 |
| 546 | 20241127 | 104400 | 2404708050 | 30950 | 30950 | 30950 | 30950 | 310 |
| 547 | 20241127 | 104300 | 2395113550 | 30950 | 30800 | 30950 | 30800 | 156 |
| 548 | 20241127 | 104200 | 2390297450 | 30850 | 30650 | 30850 | 30650 | 1712 |
| 549 | 20241127 | 104100 | 2337684250 | 30650 | 30600 | 30650 | 30600 | 52 |
| 550 | 20241127 | 104000 | 2336090650 | 30600 | 30600 | 30600 | 30600 | 130 |
| 551 | 20241127 | 103900 | 2332112650 | 30600 | 30600 | 30600 | 30600 | 1 |
| 552 | 20241127 | 103800 | 2332082050 | 30600 | 30550 | 30600 | 30550 | 337 |
| 553 | 20241127 | 103700 | 2321777300 | 30600 | 30600 | 30600 | 30550 | 45 |
| 554 | 20241127 | 103600 | 2320400700 | 30600 | 30600 | 30600 | 30550 | 314 |
| 555 | 20241127 | 103500 | 2310795600 | 30600 | 30550 | 30600 | 30550 | 524 |
| 556 | 20241127 | 103400 | 2294786100 | 30600 | 30600 | 30600 | 30600 | 59 |
| 557 | 20241127 | 103300 | 2292980700 | 30550 | 30600 | 30600 | 30550 | 679 |
| 558 | 20241127 | 103200 | 2272232250 | 30600 | 30700 | 30700 | 30600 | 1269 |
| 559 | 20241127 | 103100 | 2233387450 | 30700 | 30700 | 30700 | 30650 | 155 |
| 560 | 20241127 | 103000 | 2228631100 | 30650 | 30650 | 30650 | 30650 | 137 |
| 561 | 20241127 | 102900 | 2224432050 | 30700 | 30700 | 30700 | 30700 | 32 |
| 562 | 20241127 | 102800 | 2223449650 | 30700 | 30700 | 30700 | 30700 | 53 |
| 563 | 20241127 | 102700 | 2221822550 | 30700 | 30700 | 30700 | 30700 | 50 |
| 564 | 20241127 | 102600 | 2220287550 | 30700 | 30750 | 30750 | 30700 | 142 |
| 565 | 20241127 | 102500 | 2215927150 | 30700 | 30750 | 30750 | 30700 | 54 |
| 566 | 20241127 | 102400 | 2214268700 | 30750 | 30750 | 30750 | 30750 | 47 |
| 567 | 20241127 | 102300 | 2212823450 | 30750 | 30700 | 30750 | 30700 | 17 |
| 568 | 20241127 | 102200 | 2212300950 | 30700 | 30650 | 30700 | 30650 | 69 |
| 569 | 20241127 | 102100 | 2210185850 | 30650 | 30600 | 30650 | 30600 | 143 |
| 570 | 20241127 | 102000 | 2205805550 | 30650 | 30750 | 30750 | 30600 | 707 |
| 571 | 20241127 | 101900 | 2184113950 | 30750 | 30750 | 30750 | 30750 | 14 |
| 572 | 20241127 | 101800 | 2183683450 | 30700 | 30850 | 30850 | 30700 | 1018 |
| 573 | 20241127 | 101700 | 2152338000 | 30900 | 30850 | 30900 | 30850 | 152 |
| 574 | 20241127 | 101600 | 2147648700 | 30900 | 30950 | 30950 | 30850 | 1676 |
| 575 | 20241127 | 101500 | 2095835300 | 30950 | 31000 | 31000 | 30950 | 163 |
| 576 | 20241127 | 101400 | 2090782800 | 31000 | 30950 | 31000 | 30950 | 874 |
| 577 | 20241127 | 101300 | 2063712000 | 30900 | 30800 | 30900 | 30800 | 580 |
| 578 | 20241127 | 101200 | 2045798150 | 30800 | 30850 | 30850 | 30800 | 62 |
| 579 | 20241127 | 101100 | 2043885500 | 30800 | 30850 | 30900 | 30800 | 452 |
| 580 | 20241127 | 101000 | 2029931950 | 30900 | 30700 | 30900 | 30700 | 1365 |
| 581 | 20241127 | 100900 | 1987920750 | 30750 | 30750 | 30750 | 30700 | 176 |
| 582 | 20241127 | 100800 | 1982514800 | 30750 | 30750 | 30750 | 30700 | 77 |
| 583 | 20241127 | 100700 | 1980150350 | 30700 | 30700 | 30750 | 30700 | 265 |
| 584 | 20241127 | 100600 | 1972004550 | 30750 | 30700 | 30750 | 30700 | 103 |
| 585 | 20241127 | 100500 | 1968840650 | 30700 | 30700 | 30750 | 30700 | 72 |
| 586 | 20241127 | 100400 | 1966630100 | 30700 | 30700 | 30700 | 30700 | 172 |
| 587 | 20241127 | 100300 | 1961349700 | 30700 | 30800 | 30800 | 30700 | 27 |
| 588 | 20241127 | 100200 | 1960519550 | 30800 | 30800 | 30850 | 30800 | 592 |
| 589 | 20241127 | 100100 | 1942281950 | 30800 | 30750 | 30800 | 30700 | 587 |
| 590 | 20241127 | 100000 | 1924249200 | 30750 | 30750 | 30800 | 30750 | 18 |
| 591 | 20241127 | 095900 | 1923695450 | 30750 | 30750 | 30800 | 30650 | 1162 |
| 592 | 20241127 | 095800 | 1887964400 | 30750 | 30700 | 30750 | 30600 | 1017 |
| 593 | 20241127 | 095700 | 1856767650 | 30700 | 30700 | 30700 | 30700 | 137 |
| 594 | 20241127 | 095600 | 1852561750 | 30700 | 30700 | 30700 | 30700 | 140 |
| 595 | 20241127 | 095500 | 1848263750 | 30650 | 30700 | 30700 | 30650 | 261 |
| 596 | 20241127 | 095400 | 1840260900 | 30700 | 30750 | 30750 | 30700 | 243 |
| 597 | 20241127 | 095300 | 1832794000 | 30750 | 30750 | 30800 | 30750 | 184 |
| 598 | 20241127 | 095200 | 1827133800 | 30750 | 30750 | 30750 | 30700 | 843 |
| 599 | 20241127 | 095100 | 1801253250 | 30750 | 30750 | 30750 | 30700 | 926 |
| 600 | 20241127 | 095000 | 1772799600 | 30750 | 30750 | 30800 | 30750 | 1025 |
| 601 | 20241127 | 094900 | 1741264700 | 30750 | 30650 | 30750 | 30650 | 1944 |
| 602 | 20241127 | 094800 | 1681546000 | 30600 | 30550 | 30650 | 30500 | 782 |
| 603 | 20241127 | 094700 | 1657653150 | 30550 | 30450 | 30550 | 30450 | 1331 |
| 604 | 20241127 | 094600 | 1617030250 | 30450 | 30500 | 30500 | 30450 | 187 |
| 605 | 20241127 | 094500 | 1611331350 | 30500 | 30400 | 30500 | 30400 | 466 |
| 606 | 20241127 | 094400 | 1597141750 | 30450 | 30400 | 30450 | 30400 | 346 |
| 607 | 20241127 | 094300 | 1586622750 | 30400 | 30450 | 30450 | 30400 | 229 |
| 608 | 20241127 | 094200 | 1579661050 | 30450 | 30450 | 30500 | 30400 | 328 |
| 609 | 20241127 | 094100 | 1569669100 | 30450 | 30450 | 30500 | 30300 | 651 |
| 610 | 20241127 | 094000 | 1549852050 | 30300 | 30300 | 30300 | 30300 | 179 |
| 611 | 20241127 | 093900 | 1544428350 | 30350 | 30300 | 30350 | 30300 | 461 |
| 612 | 20241127 | 093800 | 1530453100 | 30300 | 30250 | 30300 | 30250 | 164 |
| 613 | 20241127 | 093700 | 1525491950 | 30250 | 30250 | 30300 | 30250 | 61 |
| 614 | 20241127 | 093600 | 1523646650 | 30250 | 30250 | 30300 | 30200 | 503 |
| 615 | 20241127 | 093500 | 1508440950 | 30300 | 30150 | 30300 | 30150 | 171 |
| 616 | 20241127 | 093400 | 1503273550 | 30150 | 30100 | 30150 | 30100 | 376 |
| 617 | 20241127 | 093300 | 1491940900 | 30150 | 30200 | 30250 | 30050 | 567 |
| 618 | 20241127 | 093200 | 1474880700 | 30200 | 30150 | 30250 | 30050 | 790 |
| 619 | 20241127 | 093100 | 1451082450 | 30150 | 30250 | 30250 | 30100 | 1136 |
| 620 | 20241127 | 093000 | 1416814700 | 30200 | 30200 | 30250 | 30150 | 825 |
| 621 | 20241127 | 092900 | 1391911200 | 30200 | 30250 | 30300 | 30200 | 719 |
| 622 | 20241127 | 092800 | 1370189700 | 30300 | 30350 | 30350 | 30250 | 1017 |
| 623 | 20241127 | 092700 | 1339379750 | 30350 | 30450 | 30450 | 30350 | 253 |
| 624 | 20241127 | 092600 | 1331690550 | 30400 | 30450 | 30450 | 30400 | 369 |
| 625 | 20241127 | 092500 | 1320464400 | 30500 | 30550 | 30550 | 30500 | 254 |
| 626 | 20241127 | 092400 | 1312716250 | 30550 | 30600 | 30750 | 30400 | 1243 |
| 627 | 20241127 | 092300 | 1274711400 | 30600 | 30400 | 30700 | 30350 | 1424 |
| 628 | 20241127 | 092200 | 1231303350 | 30400 | 30400 | 30400 | 30350 | 249 |
| 629 | 20241127 | 092100 | 1223739000 | 30400 | 30350 | 30400 | 30350 | 126 |
| 630 | 20241127 | 092000 | 1219913400 | 30350 | 30350 | 30400 | 30300 | 1578 |
| 631 | 20241127 | 091900 | 1172045750 | 30350 | 30450 | 30450 | 30350 | 671 |
| 632 | 20241127 | 091800 | 1151651700 | 30450 | 30450 | 30500 | 30450 | 361 |
| 633 | 20241127 | 091700 | 1140648900 | 30450 | 30450 | 30500 | 30400 | 848 |
| 634 | 20241127 | 091600 | 1114839700 | 30450 | 30450 | 30450 | 30450 | 255 |
| 635 | 20241127 | 091500 | 1107074950 | 30450 | 30400 | 30450 | 30300 | 410 |
| 636 | 20241127 | 091400 | 1094619350 | 30300 | 30300 | 30350 | 30250 | 852 |
| 637 | 20241127 | 091300 | 1068813600 | 30300 | 30500 | 30500 | 30300 | 1265 |
| 638 | 20241127 | 091200 | 1030362950 | 30500 | 30300 | 30500 | 30300 | 441 |
| 639 | 20241127 | 091100 | 1016946800 | 30300 | 30250 | 30400 | 30250 | 1695 |
| 640 | 20241127 | 091000 | 965572100 | 30250 | 30200 | 30250 | 30150 | 609 |
| 641 | 20241127 | 090900 | 947172150 | 30200 | 30250 | 30250 | 30200 | 667 |
| 642 | 20241127 | 090800 | 927016600 | 30150 | 30200 | 30300 | 30150 | 524 |
| 643 | 20241127 | 090700 | 911186350 | 30150 | 29950 | 30150 | 29950 | 1943 |
| 644 | 20241127 | 090600 | 852736750 | 29950 | 30150 | 30150 | 29950 | 3414 |
| 645 | 20241127 | 090500 | 750251400 | 30150 | 30200 | 30200 | 30000 | 3730 |
| 646 | 20241127 | 090400 | 637994100 | 30250 | 30100 | 30300 | 30100 | 2611 |
| 647 | 20241127 | 090300 | 559190450 | 30150 | 30350 | 30400 | 30100 | 2137 |
| 648 | 20241127 | 090200 | 494645800 | 30400 | 30300 | 30400 | 30200 | 3395 |
| 649 | 20241127 | 090100 | 391952600 | 30250 | 30450 | 30500 | 30250 | 4729 |
| 650 | 20241127 | 090000 | 248554750 | 30500 | 30550 | 30550 | 30400 | 8142 |