36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 202500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 3 | 20241126 | 202400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20241126 | 202300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20241126 | 202200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20241126 | 202100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20241126 | 202000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20241126 | 201900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20241126 | 201800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20241126 | 201700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20241126 | 201600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20241126 | 201500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20241126 | 201400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20241126 | 201300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20241126 | 201200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20241126 | 201100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20241126 | 201000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20241126 | 200900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20241126 | 200800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20241126 | 200700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20241126 | 200600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20241126 | 200500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20241126 | 200400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20241126 | 200300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20241126 | 200200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20241126 | 200100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20241126 | 200000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20241126 | 195900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20241126 | 195800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20241126 | 195700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20241126 | 195600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20241126 | 195500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 33 | 20241126 | 195400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20241126 | 195300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20241126 | 195200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20241126 | 195100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20241126 | 195000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20241126 | 194900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20241126 | 194800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20241126 | 194700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20241126 | 194600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20241126 | 194500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20241126 | 194400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20241126 | 194300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20241126 | 194200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20241126 | 194100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20241126 | 194000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20241126 | 193900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20241126 | 193800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20241126 | 193700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20241126 | 193600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20241126 | 193500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20241126 | 193400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20241126 | 193300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20241126 | 193200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20241126 | 193100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20241126 | 193000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20241126 | 192900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20241126 | 192800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20241126 | 192700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20241126 | 192600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20241126 | 192500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 63 | 20241126 | 192400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20241126 | 192300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20241126 | 192200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20241126 | 192100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20241126 | 192000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20241126 | 191900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20241126 | 191800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20241126 | 191700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20241126 | 191600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20241126 | 191500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20241126 | 191400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20241126 | 191300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20241126 | 191200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20241126 | 191100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20241126 | 191000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20241126 | 190900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20241126 | 190800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20241126 | 190700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20241126 | 190600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20241126 | 190500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20241126 | 190400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20241126 | 190300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20241126 | 190200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20241126 | 190100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20241126 | 190000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20241126 | 185900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20241126 | 185800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20241126 | 185700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20241126 | 185600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20241126 | 185500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 93 | 20241126 | 185400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20241126 | 185300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20241126 | 185200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20241126 | 185100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20241126 | 185000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20241126 | 184900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20241126 | 184800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20241126 | 184700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20241126 | 184600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20241126 | 184500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20241126 | 184400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20241126 | 184300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20241126 | 184200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20241126 | 184100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20241126 | 184000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20241126 | 183900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20241126 | 183800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20241126 | 183700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20241126 | 183600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20241126 | 183500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20241126 | 183400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20241126 | 183300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20241126 | 183200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20241126 | 183100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20241126 | 183000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20241126 | 182900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20241126 | 182800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20241126 | 182700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20241126 | 182600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20241126 | 182500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 123 | 20241126 | 182400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20241126 | 182300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20241126 | 182200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20241126 | 182100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20241126 | 182000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20241126 | 181900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20241126 | 181800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20241126 | 181700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20241126 | 181600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20241126 | 181500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20241126 | 181400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20241126 | 181300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20241126 | 181200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20241126 | 181100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20241126 | 181000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20241126 | 180900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20241126 | 180800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20241126 | 180700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20241126 | 180600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20241126 | 180500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20241126 | 180400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20241126 | 180300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20241126 | 180200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20241126 | 180100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20241126 | 180000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20241126 | 175900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20241126 | 175800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20241126 | 175700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20241126 | 175600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20241126 | 175500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 153 | 20241126 | 175400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20241126 | 175300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20241126 | 175200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20241126 | 175100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20241126 | 175000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20241126 | 174900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20241126 | 174800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20241126 | 174700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20241126 | 174600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20241126 | 174500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20241126 | 174400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20241126 | 174300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20241126 | 174200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20241126 | 174100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20241126 | 174000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20241126 | 173900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20241126 | 173800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20241126 | 173700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20241126 | 173600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20241126 | 173500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20241126 | 173400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20241126 | 173300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20241126 | 173200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20241126 | 173100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20241126 | 173000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20241126 | 172900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20241126 | 172800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20241126 | 172700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20241126 | 172600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20241126 | 172500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 183 | 20241126 | 172400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20241126 | 172300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20241126 | 172200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20241126 | 172100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20241126 | 172000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20241126 | 171900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20241126 | 171800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20241126 | 171700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20241126 | 171600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20241126 | 171500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20241126 | 171400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20241126 | 171300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20241126 | 171200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20241126 | 171100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20241126 | 171000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20241126 | 170900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20241126 | 170800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20241126 | 170700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20241126 | 170600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20241126 | 170500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20241126 | 170400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20241126 | 170300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20241126 | 170200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20241126 | 170100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20241126 | 170000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20241126 | 165900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20241126 | 165800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20241126 | 165700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20241126 | 165600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20241126 | 165500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 213 | 20241126 | 165400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 214 | 20241126 | 165300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 215 | 20241126 | 165200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 216 | 20241126 | 165100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 217 | 20241126 | 165000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 218 | 20241126 | 164900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 219 | 20241126 | 164800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 220 | 20241126 | 164700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 221 | 20241126 | 164600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 222 | 20241126 | 164500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 223 | 20241126 | 164400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 224 | 20241126 | 164300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 225 | 20241126 | 164200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 226 | 20241126 | 164100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 227 | 20241126 | 164000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 228 | 20241126 | 163900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 229 | 20241126 | 163800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 230 | 20241126 | 163700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 231 | 20241126 | 163600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 232 | 20241126 | 163500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 233 | 20241126 | 163400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 234 | 20241126 | 163300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 235 | 20241126 | 163200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 236 | 20241126 | 163100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 237 | 20241126 | 163000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 238 | 20241126 | 162900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 239 | 20241126 | 162800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 240 | 20241126 | 162700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 241 | 20241126 | 162600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 242 | 20241126 | 162500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 243 | 20241126 | 162400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 244 | 20241126 | 162300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 245 | 20241126 | 162200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 246 | 20241126 | 162100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 247 | 20241126 | 162000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 248 | 20241126 | 161900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 249 | 20241126 | 161800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 250 | 20241126 | 161700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 251 | 20241126 | 161600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 252 | 20241126 | 161500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 253 | 20241126 | 161400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 254 | 20241126 | 161300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 255 | 20241126 | 161200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 256 | 20241126 | 161100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 257 | 20241126 | 161000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 258 | 20241126 | 160900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 259 | 20241126 | 160800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 260 | 20241126 | 160700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 261 | 20241126 | 160600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 262 | 20241126 | 160500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 263 | 20241126 | 160400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 264 | 20241126 | 160300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 265 | 20241126 | 160200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 266 | 20241126 | 160100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 267 | 20241126 | 160000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 268 | 20241126 | 155900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 269 | 20241126 | 155800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 270 | 20241126 | 155700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 271 | 20241126 | 155600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 272 | 20241126 | 155500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 273 | 20241126 | 155400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 274 | 20241126 | 155300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 275 | 20241126 | 155200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 276 | 20241126 | 155100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 277 | 20241126 | 155000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 278 | 20241126 | 154900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 279 | 20241126 | 154800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 280 | 20241126 | 154700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 281 | 20241126 | 154600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 282 | 20241126 | 154500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 283 | 20241126 | 154400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 284 | 20241126 | 154300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 285 | 20241126 | 154200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 286 | 20241126 | 154100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 287 | 20241126 | 154000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 288 | 20241126 | 153900 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 289 | 20241126 | 153800 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 290 | 20241126 | 153700 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 291 | 20241126 | 153600 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 292 | 20241126 | 153500 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 293 | 20241126 | 153400 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 294 | 20241126 | 153300 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 295 | 20241126 | 153200 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 296 | 20241126 | 153100 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 297 | 20241126 | 153000 | 7237371150 | 26950 | 26950 | 26950 | 26950 | 4479 |
| 298 | 20241126 | 152900 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20241126 | 152800 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20241126 | 152700 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20241126 | 152600 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20241126 | 152500 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 303 | 20241126 | 152400 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20241126 | 152300 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20241126 | 152200 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20241126 | 152100 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20241126 | 152000 | 7116662100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20241126 | 151900 | 7116662100 | 27050 | 27150 | 27200 | 27000 | 1642 |
| 309 | 20241126 | 151800 | 7072200900 | 27150 | 27200 | 27200 | 27150 | 346 |
| 310 | 20241126 | 151700 | 7062790150 | 27200 | 27250 | 27250 | 27150 | 404 |
| 311 | 20241126 | 151600 | 7051795450 | 27200 | 27200 | 27250 | 27200 | 124 |
| 312 | 20241126 | 151500 | 7048418650 | 27250 | 27250 | 27250 | 27150 | 691 |
| 313 | 20241126 | 151400 | 7029622450 | 27250 | 27250 | 27250 | 27200 | 484 |
| 314 | 20241126 | 151300 | 7016439050 | 27250 | 27200 | 27250 | 27150 | 815 |
| 315 | 20241126 | 151200 | 6994263200 | 27200 | 27200 | 27200 | 27150 | 70 |
| 316 | 20241126 | 151100 | 6992359500 | 27200 | 27200 | 27200 | 27150 | 358 |
| 317 | 20241126 | 151000 | 6982623100 | 27200 | 27250 | 27250 | 27100 | 787 |
| 318 | 20241126 | 150900 | 6961236300 | 27200 | 27250 | 27250 | 27200 | 475 |
| 319 | 20241126 | 150800 | 6948304100 | 27250 | 27250 | 27250 | 27200 | 190 |
| 320 | 20241126 | 150700 | 6943128200 | 27250 | 27250 | 27250 | 27200 | 458 |
| 321 | 20241126 | 150600 | 6930650550 | 27250 | 27150 | 27250 | 27150 | 305 |
| 322 | 20241126 | 150500 | 6922354650 | 27100 | 27100 | 27150 | 27100 | 333 |
| 323 | 20241126 | 150400 | 6913320700 | 27100 | 27100 | 27100 | 27050 | 381 |
| 324 | 20241126 | 150300 | 6903010500 | 27100 | 27050 | 27150 | 27050 | 740 |
| 325 | 20241126 | 150200 | 6882982750 | 27050 | 27100 | 27150 | 27050 | 629 |
| 326 | 20241126 | 150100 | 6865945350 | 27100 | 27100 | 27150 | 27050 | 418 |
| 327 | 20241126 | 150000 | 6854617900 | 27150 | 27150 | 27200 | 27050 | 485 |
| 328 | 20241126 | 145900 | 6841464000 | 27150 | 27200 | 27250 | 27100 | 167 |
| 329 | 20241126 | 145800 | 6836922500 | 27150 | 27200 | 27250 | 27050 | 610 |
| 330 | 20241126 | 145700 | 6820369800 | 27200 | 27200 | 27250 | 27150 | 231 |
| 331 | 20241126 | 145600 | 6814083400 | 27200 | 27250 | 27250 | 27150 | 1538 |
| 332 | 20241126 | 145500 | 6772242850 | 27250 | 27250 | 27250 | 27200 | 358 |
| 333 | 20241126 | 145400 | 6762492250 | 27250 | 27200 | 27250 | 27150 | 394 |
| 334 | 20241126 | 145300 | 6751773000 | 27200 | 27150 | 27200 | 27100 | 483 |
| 335 | 20241126 | 145200 | 6738667500 | 27150 | 27250 | 27250 | 27100 | 167 |
| 336 | 20241126 | 145100 | 6734131350 | 27250 | 27200 | 27300 | 27100 | 398 |
| 337 | 20241126 | 145000 | 6723298900 | 27200 | 27100 | 27300 | 27100 | 537 |
| 338 | 20241126 | 144900 | 6708685400 | 27050 | 27200 | 27200 | 27050 | 150 |
| 339 | 20241126 | 144800 | 6704620750 | 27200 | 27150 | 27250 | 27050 | 459 |
| 340 | 20241126 | 144700 | 6692177900 | 27150 | 27000 | 27300 | 26900 | 1956 |
| 341 | 20241126 | 144600 | 6639162600 | 27000 | 27000 | 27000 | 26950 | 482 |
| 342 | 20241126 | 144500 | 6626163000 | 27050 | 27050 | 27100 | 26950 | 320 |
| 343 | 20241126 | 144400 | 6617516500 | 27100 | 27150 | 27150 | 27050 | 319 |
| 344 | 20241126 | 144300 | 6608869150 | 27150 | 27100 | 27150 | 27000 | 340 |
| 345 | 20241126 | 144200 | 6599669800 | 27100 | 27150 | 27150 | 27100 | 474 |
| 346 | 20241126 | 144100 | 6586818250 | 27150 | 27200 | 27300 | 27150 | 346 |
| 347 | 20241126 | 144000 | 6577412550 | 27200 | 27250 | 27300 | 27200 | 348 |
| 348 | 20241126 | 143900 | 6567925050 | 27250 | 27100 | 27250 | 27100 | 1093 |
| 349 | 20241126 | 143800 | 6538180150 | 27100 | 27200 | 27200 | 27100 | 116 |
| 350 | 20241126 | 143700 | 6535028600 | 27200 | 27250 | 27250 | 27050 | 643 |
| 351 | 20241126 | 143600 | 6517588050 | 27250 | 27150 | 27250 | 27150 | 223 |
| 352 | 20241126 | 143500 | 6511522250 | 27200 | 27250 | 27300 | 27200 | 479 |
| 353 | 20241126 | 143400 | 6498469550 | 27250 | 27300 | 27300 | 27250 | 179 |
| 354 | 20241126 | 143300 | 6493590200 | 27250 | 27300 | 27350 | 27250 | 631 |
| 355 | 20241126 | 143200 | 6476345000 | 27250 | 27350 | 27350 | 27200 | 314 |
| 356 | 20241126 | 143100 | 6467782650 | 27350 | 27150 | 27350 | 27100 | 879 |
| 357 | 20241126 | 143000 | 6443812400 | 27150 | 27300 | 27300 | 27150 | 242 |
| 358 | 20241126 | 142900 | 6437227750 | 27300 | 27150 | 27300 | 27150 | 521 |
| 359 | 20241126 | 142800 | 6423031600 | 27150 | 27250 | 27250 | 27150 | 558 |
| 360 | 20241126 | 142700 | 6407868800 | 27250 | 27250 | 27250 | 27200 | 169 |
| 361 | 20241126 | 142600 | 6403264200 | 27300 | 27200 | 27300 | 27150 | 447 |
| 362 | 20241126 | 142500 | 6391072950 | 27200 | 27300 | 27300 | 27150 | 453 |
| 363 | 20241126 | 142400 | 6378740000 | 27300 | 27200 | 27300 | 27200 | 595 |
| 364 | 20241126 | 142300 | 6362533050 | 27200 | 27200 | 27250 | 27200 | 160 |
| 365 | 20241126 | 142200 | 6358175800 | 27200 | 27150 | 27250 | 27150 | 195 |
| 366 | 20241126 | 142100 | 6352875200 | 27150 | 27200 | 27250 | 27150 | 215 |
| 367 | 20241126 | 142000 | 6347031150 | 27200 | 27200 | 27300 | 27150 | 908 |
| 368 | 20241126 | 141900 | 6322317350 | 27200 | 27250 | 27250 | 27100 | 485 |
| 369 | 20241126 | 141800 | 6309126550 | 27250 | 27250 | 27250 | 27100 | 477 |
| 370 | 20241126 | 141700 | 6296152900 | 27250 | 27150 | 27250 | 27150 | 390 |
| 371 | 20241126 | 141600 | 6285547100 | 27150 | 27100 | 27150 | 27050 | 244 |
| 372 | 20241126 | 141500 | 6278931100 | 27150 | 27150 | 27150 | 27100 | 260 |
| 373 | 20241126 | 141400 | 6271880300 | 27200 | 27100 | 27250 | 27100 | 474 |
| 374 | 20241126 | 141300 | 6258991500 | 27100 | 27100 | 27250 | 27050 | 361 |
| 375 | 20241126 | 141200 | 6249203550 | 27100 | 27100 | 27250 | 27050 | 204 |
| 376 | 20241126 | 141100 | 6243665550 | 27250 | 27250 | 27250 | 27050 | 422 |
| 377 | 20241126 | 141000 | 6232207050 | 27250 | 27200 | 27250 | 27150 | 677 |
| 378 | 20241126 | 140900 | 6213790000 | 27050 | 27100 | 27200 | 27000 | 819 |
| 379 | 20241126 | 140800 | 6191590500 | 27100 | 27150 | 27200 | 27050 | 367 |
| 380 | 20241126 | 140700 | 6181651600 | 27150 | 27050 | 27250 | 27050 | 795 |
| 381 | 20241126 | 140600 | 6160034100 | 27050 | 27100 | 27200 | 27000 | 355 |
| 382 | 20241126 | 140500 | 6150423050 | 27100 | 27000 | 27100 | 27000 | 220 |
| 383 | 20241126 | 140400 | 6144470450 | 27000 | 27050 | 27250 | 27000 | 338 |
| 384 | 20241126 | 140300 | 6135315300 | 27100 | 27100 | 27250 | 27050 | 810 |
| 385 | 20241126 | 140200 | 6113277150 | 27100 | 27150 | 27250 | 27000 | 919 |
| 386 | 20241126 | 140100 | 6088324800 | 27200 | 27100 | 27200 | 27000 | 854 |
| 387 | 20241126 | 140000 | 6065195150 | 27150 | 27200 | 27200 | 27050 | 232 |
| 388 | 20241126 | 135900 | 6058906900 | 27100 | 27000 | 27250 | 27000 | 1151 |
| 389 | 20241126 | 135800 | 6027684500 | 26950 | 27000 | 27000 | 26950 | 127 |
| 390 | 20241126 | 135700 | 6024256300 | 27050 | 27050 | 27050 | 27000 | 217 |
| 391 | 20241126 | 135600 | 6018394800 | 27050 | 27000 | 27050 | 26950 | 304 |
| 392 | 20241126 | 135500 | 6010185400 | 27000 | 26900 | 27000 | 26900 | 60 |
| 393 | 20241126 | 135400 | 6008566300 | 26900 | 27100 | 27150 | 26900 | 618 |
| 394 | 20241126 | 135300 | 5991852250 | 27150 | 27200 | 27200 | 27100 | 141 |
| 395 | 20241126 | 135200 | 5988023600 | 27200 | 27100 | 27200 | 27050 | 871 |
| 396 | 20241126 | 135100 | 5964363000 | 27100 | 26950 | 27150 | 26900 | 2971 |
| 397 | 20241126 | 135000 | 5884104750 | 26950 | 26900 | 26950 | 26850 | 688 |
| 398 | 20241126 | 134900 | 5865606800 | 26900 | 26900 | 26950 | 26800 | 932 |
| 399 | 20241126 | 134800 | 5840549750 | 26950 | 27000 | 27000 | 26750 | 6460 |
| 400 | 20241126 | 134700 | 5667262500 | 27050 | 27000 | 27100 | 27000 | 201 |
| 401 | 20241126 | 134600 | 5661823250 | 27000 | 27000 | 27000 | 26950 | 106 |
| 402 | 20241126 | 134500 | 5658961450 | 27000 | 27000 | 27000 | 26950 | 258 |
| 403 | 20241126 | 134400 | 5651995550 | 27000 | 27000 | 27000 | 26950 | 121 |
| 404 | 20241126 | 134300 | 5648730500 | 27000 | 27000 | 27050 | 26950 | 214 |
| 405 | 20241126 | 134200 | 5642953550 | 26950 | 27050 | 27050 | 26900 | 230 |
| 406 | 20241126 | 134100 | 5636756600 | 27050 | 26950 | 27050 | 26900 | 385 |
| 407 | 20241126 | 134000 | 5626362100 | 27000 | 27000 | 27050 | 26900 | 342 |
| 408 | 20241126 | 133900 | 5617133650 | 27050 | 27050 | 27050 | 26900 | 425 |
| 409 | 20241126 | 133800 | 5605668600 | 27050 | 27000 | 27050 | 26900 | 599 |
| 410 | 20241126 | 133700 | 5589502450 | 27050 | 27000 | 27050 | 26900 | 431 |
| 411 | 20241126 | 133600 | 5577870350 | 26950 | 27050 | 27100 | 26900 | 711 |
| 412 | 20241126 | 133500 | 5558684600 | 27100 | 27100 | 27100 | 27000 | 210 |
| 413 | 20241126 | 133400 | 5553006750 | 27100 | 26950 | 27100 | 26950 | 286 |
| 414 | 20241126 | 133300 | 5545266950 | 26950 | 27100 | 27100 | 26950 | 310 |
| 415 | 20241126 | 133200 | 5536887250 | 27100 | 27050 | 27100 | 27050 | 137 |
| 416 | 20241126 | 133100 | 5533177200 | 27100 | 27100 | 27100 | 26950 | 322 |
| 417 | 20241126 | 133000 | 5524470600 | 27050 | 27050 | 27100 | 27050 | 203 |
| 418 | 20241126 | 132900 | 5518974700 | 27050 | 27100 | 27150 | 27000 | 215 |
| 419 | 20241126 | 132800 | 5513154200 | 27050 | 27050 | 27150 | 27050 | 394 |
| 420 | 20241126 | 132700 | 5502476700 | 27050 | 27100 | 27150 | 27050 | 303 |
| 421 | 20241126 | 132600 | 5494263850 | 27050 | 27100 | 27150 | 27050 | 346 |
| 422 | 20241126 | 132500 | 5484886700 | 27150 | 27100 | 27150 | 27100 | 282 |
| 423 | 20241126 | 132400 | 5477233600 | 27150 | 27200 | 27200 | 27100 | 373 |
| 424 | 20241126 | 132300 | 5467113600 | 27200 | 27200 | 27200 | 27100 | 892 |
| 425 | 20241126 | 132200 | 5442881200 | 27200 | 27200 | 27250 | 27200 | 289 |
| 426 | 20241126 | 132100 | 5435020150 | 27200 | 27250 | 27250 | 27150 | 147 |
| 427 | 20241126 | 132000 | 5431022400 | 27200 | 27050 | 27250 | 27050 | 3664 |
| 428 | 20241126 | 131900 | 5331455250 | 27050 | 27000 | 27100 | 26850 | 3402 |
| 429 | 20241126 | 131800 | 5239696300 | 27000 | 27100 | 27150 | 27000 | 664 |
| 430 | 20241126 | 131700 | 5221740050 | 27150 | 27050 | 27150 | 27000 | 1128 |
| 431 | 20241126 | 131600 | 5191178150 | 27100 | 27050 | 27100 | 27000 | 412 |
| 432 | 20241126 | 131500 | 5180023350 | 27000 | 27050 | 27100 | 27000 | 839 |
| 433 | 20241126 | 131400 | 5157309250 | 27100 | 27050 | 27100 | 27000 | 771 |
| 434 | 20241126 | 131300 | 5136453450 | 27050 | 27050 | 27100 | 27050 | 763 |
| 435 | 20241126 | 131200 | 5115803350 | 27050 | 27100 | 27150 | 27050 | 1329 |
| 436 | 20241126 | 131100 | 5079833300 | 27100 | 27250 | 27300 | 27050 | 4376 |
| 437 | 20241126 | 131000 | 4961067550 | 27300 | 27300 | 27350 | 27250 | 987 |
| 438 | 20241126 | 130900 | 4934130800 | 27300 | 27350 | 27350 | 27250 | 1196 |
| 439 | 20241126 | 130800 | 4901463950 | 27300 | 27350 | 27450 | 27250 | 1055 |
| 440 | 20241126 | 130700 | 4872647350 | 27450 | 27250 | 27450 | 27250 | 1153 |
| 441 | 20241126 | 130600 | 4841080500 | 27250 | 27350 | 27450 | 27250 | 1597 |
| 442 | 20241126 | 130500 | 4797473000 | 27300 | 27550 | 27550 | 27250 | 3285 |
| 443 | 20241126 | 130400 | 4707642450 | 27550 | 27450 | 27550 | 27300 | 2814 |
| 444 | 20241126 | 130300 | 4630505050 | 27400 | 27550 | 27600 | 27400 | 3021 |
| 445 | 20241126 | 130200 | 4547555400 | 27600 | 27500 | 27600 | 27450 | 1479 |
| 446 | 20241126 | 130100 | 4506861800 | 27500 | 27650 | 27650 | 27400 | 3400 |
| 447 | 20241126 | 130000 | 4413407100 | 27650 | 27600 | 27800 | 27450 | 10966 |
| 448 | 20241126 | 125900 | 4110352350 | 27550 | 27500 | 27700 | 27400 | 13568 |
| 449 | 20241126 | 125800 | 3736681350 | 27700 | 27700 | 27750 | 27400 | 15127 |
| 450 | 20241126 | 125700 | 3318889200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 451 | 20241126 | 125600 | 3318889200 | 27550 | 27300 | 27550 | 27250 | 8510 |
| 452 | 20241126 | 125500 | 3085523500 | 27200 | 27050 | 27300 | 27000 | 4569 |
| 453 | 20241126 | 125400 | 2961428000 | 27050 | 27000 | 27050 | 26950 | 761 |
| 454 | 20241126 | 125300 | 2940871550 | 26950 | 26950 | 27100 | 26950 | 846 |
| 455 | 20241126 | 125200 | 2918037800 | 26900 | 26950 | 27100 | 26900 | 6252 |
| 456 | 20241126 | 125100 | 2749170350 | 26950 | 26800 | 26950 | 26800 | 2169 |
| 457 | 20241126 | 125000 | 2690802650 | 26800 | 26850 | 26850 | 26800 | 311 |
| 458 | 20241126 | 124900 | 2682452500 | 26850 | 26850 | 26850 | 26800 | 100 |
| 459 | 20241126 | 124800 | 2679768100 | 26850 | 26800 | 26850 | 26750 | 277 |
| 460 | 20241126 | 124700 | 2672336050 | 26800 | 26800 | 26800 | 26750 | 122 |
| 461 | 20241126 | 124600 | 2669066550 | 26800 | 26850 | 26850 | 26800 | 1429 |
| 462 | 20241126 | 124500 | 2630731200 | 26800 | 26850 | 26850 | 26800 | 107 |
| 463 | 20241126 | 124400 | 2627858700 | 26850 | 26800 | 26850 | 26800 | 117 |
| 464 | 20241126 | 124300 | 2624717300 | 26850 | 26850 | 26850 | 26850 | 887 |
| 465 | 20241126 | 124200 | 2600901350 | 26850 | 26800 | 26850 | 26800 | 127 |
| 466 | 20241126 | 124100 | 2597492100 | 26850 | 26850 | 26850 | 26850 | 195 |
| 467 | 20241126 | 124000 | 2592256350 | 26850 | 26850 | 26850 | 26800 | 99 |
| 468 | 20241126 | 123900 | 2589598250 | 26800 | 26850 | 26850 | 26800 | 312 |
| 469 | 20241126 | 123800 | 2581221250 | 26800 | 26800 | 26850 | 26750 | 505 |
| 470 | 20241126 | 123700 | 2567706700 | 26850 | 26750 | 26850 | 26750 | 229 |
| 471 | 20241126 | 123600 | 2561565400 | 26800 | 26850 | 26850 | 26750 | 186 |
| 472 | 20241126 | 123500 | 2556578200 | 26800 | 26800 | 26850 | 26800 | 240 |
| 473 | 20241126 | 123400 | 2550142850 | 26800 | 26800 | 26850 | 26750 | 96 |
| 474 | 20241126 | 123300 | 2547570300 | 26850 | 26850 | 26850 | 26800 | 233 |
| 475 | 20241126 | 123200 | 2541319100 | 26850 | 26800 | 26850 | 26800 | 752 |
| 476 | 20241126 | 123100 | 2521161600 | 26750 | 26800 | 26800 | 26750 | 136 |
| 477 | 20241126 | 123000 | 2517520600 | 26800 | 26800 | 26800 | 26750 | 209 |
| 478 | 20241126 | 122900 | 2511922600 | 26750 | 26800 | 26800 | 26750 | 250 |
| 479 | 20241126 | 122800 | 2505227400 | 26750 | 26850 | 26850 | 26750 | 403 |
| 480 | 20241126 | 122700 | 2494420850 | 26850 | 26850 | 26850 | 26800 | 163 |
| 481 | 20241126 | 122600 | 2490045500 | 26850 | 26800 | 26850 | 26800 | 196 |
| 482 | 20241126 | 122500 | 2484784500 | 26850 | 26800 | 26850 | 26800 | 189 |
| 483 | 20241126 | 122400 | 2479712300 | 26800 | 26800 | 26800 | 26750 | 190 |
| 484 | 20241126 | 122300 | 2474621800 | 26750 | 26800 | 26800 | 26750 | 212 |
| 485 | 20241126 | 122200 | 2468942950 | 26800 | 26750 | 26800 | 26750 | 99 |
| 486 | 20241126 | 122100 | 2466293100 | 26800 | 26800 | 26800 | 26750 | 182 |
| 487 | 20241126 | 122000 | 2461415700 | 26700 | 26850 | 26850 | 26700 | 234 |
| 488 | 20241126 | 121900 | 2455141850 | 26850 | 26750 | 26850 | 26750 | 93 |
| 489 | 20241126 | 121800 | 2452647200 | 26800 | 26800 | 26800 | 26800 | 176 |
| 490 | 20241126 | 121700 | 2447930400 | 26800 | 26800 | 26800 | 26700 | 245 |
| 491 | 20241126 | 121600 | 2441367000 | 26750 | 26800 | 26800 | 26750 | 129 |
| 492 | 20241126 | 121500 | 2437910450 | 26800 | 26800 | 26800 | 26700 | 228 |
| 493 | 20241126 | 121400 | 2431809850 | 26800 | 26800 | 26800 | 26750 | 223 |
| 494 | 20241126 | 121300 | 2425835600 | 26800 | 26750 | 26800 | 26750 | 470 |
| 495 | 20241126 | 121200 | 2413257650 | 26800 | 26800 | 26800 | 26750 | 177 |
| 496 | 20241126 | 121100 | 2408515350 | 26750 | 26800 | 26800 | 26750 | 107 |
| 497 | 20241126 | 121000 | 2405649750 | 26800 | 26750 | 26800 | 26700 | 204 |
| 498 | 20241126 | 120900 | 2400192050 | 26750 | 26800 | 26800 | 26750 | 89 |
| 499 | 20241126 | 120800 | 2397810250 | 26800 | 26750 | 26800 | 26750 | 148 |
| 500 | 20241126 | 120700 | 2393848350 | 26750 | 26750 | 26750 | 26700 | 147 |
| 501 | 20241126 | 120600 | 2389916200 | 26750 | 26700 | 26750 | 26700 | 185 |
| 502 | 20241126 | 120500 | 2384969950 | 26700 | 26750 | 26750 | 26700 | 284 |
| 503 | 20241126 | 120400 | 2377383600 | 26700 | 26650 | 26750 | 26650 | 426 |
| 504 | 20241126 | 120300 | 2366011500 | 26700 | 26800 | 26800 | 26650 | 342 |
| 505 | 20241126 | 120200 | 2356871200 | 26750 | 26800 | 26800 | 26750 | 135 |
| 506 | 20241126 | 120100 | 2353256850 | 26800 | 26750 | 26800 | 26750 | 691 |
| 507 | 20241126 | 120000 | 2334745300 | 26700 | 26750 | 26800 | 26700 | 97 |
| 508 | 20241126 | 115900 | 2332150950 | 26750 | 26700 | 26750 | 26700 | 179 |
| 509 | 20241126 | 115800 | 2327363100 | 26750 | 26750 | 26750 | 26700 | 80 |
| 510 | 20241126 | 115700 | 2325223450 | 26750 | 26750 | 26800 | 26700 | 500 |
| 511 | 20241126 | 115600 | 2311850350 | 26750 | 26750 | 26800 | 26750 | 375 |
| 512 | 20241126 | 115500 | 2301806100 | 26800 | 26800 | 26800 | 26750 | 168 |
| 513 | 20241126 | 115400 | 2297304900 | 26800 | 26800 | 26800 | 26750 | 508 |
| 514 | 20241126 | 115300 | 2283690750 | 26800 | 26700 | 26800 | 26650 | 2671 |
| 515 | 20241126 | 115200 | 2212319300 | 26700 | 26650 | 26700 | 26600 | 368 |
| 516 | 20241126 | 115100 | 2202505350 | 26650 | 26650 | 26650 | 26600 | 247 |
| 517 | 20241126 | 115000 | 2195928100 | 26650 | 26600 | 26650 | 26600 | 180 |
| 518 | 20241126 | 114900 | 2191132050 | 26600 | 26550 | 26650 | 26550 | 1598 |
| 519 | 20241126 | 114800 | 2148655850 | 26550 | 26550 | 26550 | 26450 | 137 |
| 520 | 20241126 | 114700 | 2145021750 | 26500 | 26550 | 26550 | 26500 | 474 |
| 521 | 20241126 | 114600 | 2132455250 | 26550 | 26550 | 26550 | 26500 | 94 |
| 522 | 20241126 | 114500 | 2129959600 | 26550 | 26550 | 26550 | 26550 | 88 |
| 523 | 20241126 | 114400 | 2127623200 | 26550 | 26550 | 26550 | 26500 | 387 |
| 524 | 20241126 | 114300 | 2117359500 | 26550 | 26550 | 26550 | 26500 | 169 |
| 525 | 20241126 | 114200 | 2112872600 | 26550 | 26550 | 26550 | 26550 | 58 |
| 526 | 20241126 | 114100 | 2111332700 | 26550 | 26550 | 26550 | 26500 | 217 |
| 527 | 20241126 | 114000 | 2105572550 | 26500 | 26550 | 26550 | 26450 | 317 |
| 528 | 20241126 | 113900 | 2097170200 | 26550 | 26550 | 26600 | 26500 | 1181 |
| 529 | 20241126 | 113800 | 2065812250 | 26550 | 26500 | 26600 | 26500 | 175 |
| 530 | 20241126 | 113700 | 2061170700 | 26550 | 26500 | 26600 | 26450 | 144 |
| 531 | 20241126 | 113600 | 2057348650 | 26450 | 26550 | 26550 | 26400 | 387 |
| 532 | 20241126 | 113500 | 2047104450 | 26500 | 26550 | 26600 | 26450 | 97 |
| 533 | 20241126 | 113400 | 2044533750 | 26550 | 26450 | 26550 | 26450 | 2426 |
| 534 | 20241126 | 113300 | 1980222450 | 26500 | 26500 | 26500 | 26450 | 318 |
| 535 | 20241126 | 113200 | 1971798700 | 26450 | 26500 | 26500 | 26450 | 165 |
| 536 | 20241126 | 113100 | 1967426550 | 26500 | 26450 | 26500 | 26450 | 284 |
| 537 | 20241126 | 113000 | 1959907650 | 26450 | 26450 | 26500 | 26400 | 619 |
| 538 | 20241126 | 112900 | 1943530000 | 26500 | 26500 | 26500 | 26450 | 181 |
| 539 | 20241126 | 112800 | 1938735250 | 26500 | 26500 | 26500 | 26450 | 100 |
| 540 | 20241126 | 112700 | 1936086000 | 26450 | 26500 | 26500 | 26450 | 335 |
| 541 | 20241126 | 112600 | 1927211750 | 26500 | 26500 | 26500 | 26450 | 141 |
| 542 | 20241126 | 112500 | 1923476600 | 26500 | 26450 | 26500 | 26450 | 200 |
| 543 | 20241126 | 112400 | 1918178950 | 26500 | 26450 | 26500 | 26450 | 82 |
| 544 | 20241126 | 112300 | 1916007300 | 26500 | 26450 | 26500 | 26450 | 1046 |
| 545 | 20241126 | 112200 | 1888332900 | 26450 | 26450 | 26450 | 26400 | 138 |
| 546 | 20241126 | 112100 | 1884683050 | 26450 | 26450 | 26450 | 26400 | 130 |
| 547 | 20241126 | 112000 | 1881244600 | 26400 | 26400 | 26450 | 26400 | 760 |
| 548 | 20241126 | 111900 | 1861177500 | 26400 | 26400 | 26400 | 26350 | 316 |
| 549 | 20241126 | 111800 | 1852835600 | 26400 | 26350 | 26400 | 26350 | 175 |
| 550 | 20241126 | 111700 | 1848221250 | 26350 | 26350 | 26350 | 26300 | 453 |
| 551 | 20241126 | 111600 | 1836300150 | 26350 | 26350 | 26400 | 26350 | 250 |
| 552 | 20241126 | 111500 | 1829700400 | 26400 | 26350 | 26400 | 26350 | 134 |
| 553 | 20241126 | 111400 | 1826165300 | 26350 | 26350 | 26350 | 26300 | 149 |
| 554 | 20241126 | 111300 | 1822239850 | 26350 | 26350 | 26350 | 26350 | 120 |
| 555 | 20241126 | 111200 | 1819077850 | 26350 | 26350 | 26350 | 26300 | 112 |
| 556 | 20241126 | 111100 | 1816130900 | 26350 | 26350 | 26350 | 26300 | 197 |
| 557 | 20241126 | 111000 | 1810940050 | 26350 | 26400 | 26400 | 26350 | 240 |
| 558 | 20241126 | 110900 | 1804604900 | 26400 | 26450 | 26450 | 26400 | 152 |
| 559 | 20241126 | 110800 | 1800586950 | 26400 | 26450 | 26450 | 26400 | 78 |
| 560 | 20241126 | 110700 | 1798524300 | 26450 | 26400 | 26450 | 26400 | 86 |
| 561 | 20241126 | 110600 | 1796250850 | 26400 | 26450 | 26450 | 26350 | 155 |
| 562 | 20241126 | 110500 | 1792153250 | 26450 | 26450 | 26450 | 26350 | 80 |
| 563 | 20241126 | 110400 | 1790038750 | 26450 | 26350 | 26450 | 26350 | 163 |
| 564 | 20241126 | 110300 | 1785736350 | 26350 | 26350 | 26350 | 26300 | 17 |
| 565 | 20241126 | 110200 | 1785288600 | 26400 | 26400 | 26400 | 26350 | 138 |
| 566 | 20241126 | 110100 | 1781649250 | 26400 | 26400 | 26400 | 26300 | 1015 |
| 567 | 20241126 | 110000 | 1754853350 | 26400 | 26350 | 26400 | 26300 | 225 |
| 568 | 20241126 | 105900 | 1748925850 | 26300 | 26300 | 26300 | 26300 | 6 |
| 569 | 20241126 | 105800 | 1748768050 | 26300 | 26350 | 26350 | 26250 | 589 |
| 570 | 20241126 | 105700 | 1733252950 | 26400 | 26400 | 26450 | 26400 | 453 |
| 571 | 20241126 | 105600 | 1721291500 | 26400 | 26400 | 26400 | 26350 | 30 |
| 572 | 20241126 | 105500 | 1720499600 | 26400 | 26350 | 26400 | 26350 | 70 |
| 573 | 20241126 | 105400 | 1718653950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 574 | 20241126 | 105300 | 1718653950 | 26400 | 26350 | 26400 | 26300 | 283 |
| 575 | 20241126 | 105200 | 1711199900 | 26250 | 26300 | 26350 | 26250 | 83 |
| 576 | 20241126 | 105100 | 1709020750 | 26300 | 26350 | 26350 | 26250 | 192 |
| 577 | 20241126 | 105000 | 1703966000 | 26350 | 26350 | 26400 | 26350 | 143 |
| 578 | 20241126 | 104900 | 1700197150 | 26350 | 26300 | 26350 | 26300 | 95 |
| 579 | 20241126 | 104800 | 1697694100 | 26300 | 26350 | 26350 | 26300 | 134 |
| 580 | 20241126 | 104700 | 1694163250 | 26350 | 26350 | 26350 | 26350 | 23 |
| 581 | 20241126 | 104600 | 1693557200 | 26300 | 26300 | 26350 | 26300 | 631 |
| 582 | 20241126 | 104500 | 1676959900 | 26300 | 26350 | 26400 | 26300 | 279 |
| 583 | 20241126 | 104400 | 1669608450 | 26350 | 26350 | 26350 | 26350 | 304 |
| 584 | 20241126 | 104300 | 1661598050 | 26350 | 26300 | 26350 | 26300 | 28 |
| 585 | 20241126 | 104200 | 1660861400 | 26350 | 26250 | 26350 | 26250 | 283 |
| 586 | 20241126 | 104100 | 1653416250 | 26300 | 26300 | 26300 | 26300 | 31 |
| 587 | 20241126 | 104000 | 1652600950 | 26300 | 26250 | 26300 | 26250 | 1049 |
| 588 | 20241126 | 103900 | 1625040750 | 26250 | 26200 | 26250 | 26200 | 313 |
| 589 | 20241126 | 103800 | 1616826850 | 26200 | 26300 | 26300 | 26200 | 9 |
| 590 | 20241126 | 103700 | 1616590250 | 26300 | 26300 | 26350 | 26300 | 331 |
| 591 | 20241126 | 103600 | 1607874100 | 26300 | 26400 | 26400 | 26300 | 70 |
| 592 | 20241126 | 103500 | 1606027250 | 26300 | 26300 | 26400 | 26300 | 284 |
| 593 | 20241126 | 103400 | 1598551850 | 26300 | 26350 | 26350 | 26050 | 9399 |
| 594 | 20241126 | 103300 | 1352184750 | 26300 | 26350 | 26400 | 26300 | 298 |
| 595 | 20241126 | 103200 | 1344331600 | 26350 | 26350 | 26450 | 26350 | 299 |
| 596 | 20241126 | 103100 | 1336447050 | 26400 | 26350 | 26450 | 26350 | 63 |
| 597 | 20241126 | 103000 | 1334783250 | 26400 | 26400 | 26450 | 26300 | 443 |
| 598 | 20241126 | 102900 | 1323087000 | 26400 | 26300 | 26400 | 26300 | 711 |
| 599 | 20241126 | 102800 | 1304319050 | 26300 | 26400 | 26450 | 26300 | 2989 |
| 600 | 20241126 | 102700 | 1225521100 | 26400 | 26450 | 26450 | 26350 | 678 |
| 601 | 20241126 | 102600 | 1207615400 | 26450 | 26150 | 26500 | 26150 | 14492 |
| 602 | 20241126 | 102500 | 825616400 | 26000 | 25900 | 26150 | 25900 | 3890 |
| 603 | 20241126 | 102400 | 724360650 | 25950 | 26000 | 26000 | 25900 | 227 |
| 604 | 20241126 | 102300 | 718469900 | 25950 | 25950 | 26000 | 25950 | 41 |
| 605 | 20241126 | 102200 | 717405300 | 25950 | 25950 | 26000 | 25950 | 78 |
| 606 | 20241126 | 102100 | 715379250 | 25900 | 26000 | 26000 | 25900 | 14 |
| 607 | 20241126 | 102000 | 715016350 | 26000 | 25900 | 26000 | 25900 | 642 |
| 608 | 20241126 | 101900 | 698353350 | 25950 | 25900 | 25950 | 25900 | 8 |
| 609 | 20241126 | 101800 | 698146050 | 25900 | 25950 | 25950 | 25850 | 38 |
| 610 | 20241126 | 101700 | 697162100 | 25900 | 25850 | 25950 | 25850 | 206 |
| 611 | 20241126 | 101600 | 691825550 | 25850 | 25850 | 25850 | 25800 | 20 |
| 612 | 20241126 | 101500 | 691308950 | 25850 | 25900 | 25900 | 25850 | 203 |
| 613 | 20241126 | 101400 | 686060000 | 25850 | 25800 | 25850 | 25700 | 836 |
| 614 | 20241126 | 101300 | 664496000 | 25800 | 25750 | 25800 | 25750 | 97 |
| 615 | 20241126 | 101200 | 661994700 | 25800 | 25800 | 25800 | 25750 | 418 |
| 616 | 20241126 | 101100 | 651213050 | 25800 | 25800 | 25850 | 25800 | 91 |
| 617 | 20241126 | 101000 | 648864650 | 25800 | 25850 | 25850 | 25800 | 17 |
| 618 | 20241126 | 100900 | 648426000 | 25850 | 25850 | 25850 | 25800 | 75 |
| 619 | 20241126 | 100800 | 646487700 | 25850 | 25800 | 25850 | 25800 | 50 |
| 620 | 20241126 | 100700 | 645197350 | 25800 | 25800 | 25850 | 25800 | 45 |
| 621 | 20241126 | 100600 | 644036050 | 25800 | 25850 | 25850 | 25800 | 85 |
| 622 | 20241126 | 100500 | 641839950 | 25850 | 25800 | 25850 | 25800 | 52 |
| 623 | 20241126 | 100400 | 640497700 | 25800 | 25850 | 25850 | 25800 | 6 |
| 624 | 20241126 | 100300 | 640342700 | 25750 | 25900 | 25900 | 25750 | 50 |
| 625 | 20241126 | 100200 | 639052350 | 25900 | 25900 | 25900 | 25700 | 112 |
| 626 | 20241126 | 100100 | 636156950 | 25900 | 25750 | 25900 | 25700 | 154 |
| 627 | 20241126 | 100000 | 632175300 | 25750 | 25850 | 25850 | 25750 | 501 |
| 628 | 20241126 | 095900 | 619247200 | 25900 | 25850 | 25900 | 25800 | 60 |
| 629 | 20241126 | 095800 | 617696200 | 25850 | 25800 | 25850 | 25800 | 247 |
| 630 | 20241126 | 095700 | 611320150 | 25800 | 25800 | 25800 | 25800 | 86 |
| 631 | 20241126 | 095600 | 609101350 | 25800 | 25900 | 25900 | 25650 | 771 |
| 632 | 20241126 | 095500 | 589218750 | 25850 | 25850 | 25900 | 25850 | 63 |
| 633 | 20241126 | 095400 | 587587400 | 25850 | 25850 | 25850 | 25800 | 9 |
| 634 | 20241126 | 095300 | 587354800 | 25850 | 25900 | 25900 | 25850 | 200 |
| 635 | 20241126 | 095200 | 582179300 | 25900 | 25900 | 25950 | 25900 | 95 |
| 636 | 20241126 | 095100 | 579718500 | 25900 | 25850 | 25950 | 25850 | 300 |
| 637 | 20241126 | 095000 | 571955950 | 25900 | 25900 | 25950 | 25900 | 207 |
| 638 | 20241126 | 094900 | 566594050 | 25900 | 25950 | 26000 | 25850 | 1588 |
| 639 | 20241126 | 094800 | 525396650 | 25900 | 25850 | 25900 | 25850 | 457 |
| 640 | 20241126 | 094700 | 513577150 | 25850 | 25750 | 25850 | 25750 | 122 |
| 641 | 20241126 | 094600 | 510426300 | 25750 | 25800 | 25850 | 25750 | 104 |
| 642 | 20241126 | 094500 | 507745550 | 25850 | 25950 | 25950 | 25800 | 312 |
| 643 | 20241126 | 094400 | 499675200 | 26000 | 25900 | 26000 | 25900 | 101 |
| 644 | 20241126 | 094300 | 497054900 | 25950 | 26000 | 26000 | 25900 | 79 |
| 645 | 20241126 | 094200 | 495004550 | 25950 | 25900 | 26000 | 25750 | 1340 |
| 646 | 20241126 | 094100 | 460262400 | 25900 | 25900 | 25900 | 25800 | 1176 |
| 647 | 20241126 | 094000 | 429862950 | 25900 | 25650 | 25900 | 25600 | 1828 |
| 648 | 20241126 | 093900 | 382720250 | 25700 | 25600 | 25700 | 25600 | 230 |
| 649 | 20241126 | 093800 | 376819900 | 25600 | 25650 | 25700 | 25600 | 2501 |
| 650 | 20241126 | 093700 | 312670950 | 25650 | 25650 | 25650 | 25550 | 38 |
| 651 | 20241126 | 093600 | 311696450 | 25650 | 25550 | 25650 | 25550 | 202 |
| 652 | 20241126 | 093500 | 306532300 | 25550 | 25600 | 25600 | 25550 | 28 |
| 653 | 20241126 | 093400 | 305816650 | 25550 | 25600 | 25650 | 25550 | 503 |
| 654 | 20241126 | 093300 | 292944800 | 25600 | 25600 | 25700 | 25600 | 254 |
| 655 | 20241126 | 093200 | 286436950 | 25600 | 25650 | 25700 | 25600 | 313 |
| 656 | 20241126 | 093100 | 278411450 | 25550 | 25600 | 25700 | 25500 | 523 |
| 657 | 20241126 | 093000 | 265009150 | 25600 | 25600 | 25600 | 25600 | 26 |
| 658 | 20241126 | 092900 | 264343550 | 25550 | 25500 | 25600 | 25500 | 136 |
| 659 | 20241126 | 092800 | 260870450 | 25500 | 25500 | 25500 | 25500 | 221 |
| 660 | 20241126 | 092700 | 255234950 | 25500 | 25650 | 25650 | 25500 | 56 |
| 661 | 20241126 | 092600 | 253803700 | 25650 | 25600 | 25650 | 25450 | 1077 |
| 662 | 20241126 | 092500 | 226205150 | 25600 | 25400 | 25600 | 25400 | 332 |
| 663 | 20241126 | 092400 | 217736800 | 25550 | 25500 | 25550 | 25500 | 214 |
| 664 | 20241126 | 092300 | 212279700 | 25500 | 25400 | 25500 | 25400 | 126 |
| 665 | 20241126 | 092200 | 209075150 | 25400 | 25450 | 25500 | 25400 | 104 |
| 666 | 20241126 | 092100 | 206427950 | 25350 | 25350 | 25400 | 25350 | 189 |
| 667 | 20241126 | 092000 | 201636450 | 25350 | 25500 | 25500 | 25350 | 52 |
| 668 | 20241126 | 091900 | 200316950 | 25450 | 25500 | 25500 | 25400 | 12 |
| 669 | 20241126 | 091800 | 200012000 | 25350 | 25500 | 25500 | 25300 | 332 |
| 670 | 20241126 | 091700 | 191556900 | 25300 | 25500 | 25500 | 25300 | 10 |
| 671 | 20241126 | 091600 | 191303700 | 25250 | 25500 | 25500 | 25250 | 26 |
| 672 | 20241126 | 091500 | 190646950 | 25300 | 25500 | 25500 | 25300 | 125 |
| 673 | 20241126 | 091400 | 187474300 | 25450 | 25450 | 25450 | 25350 | 70 |
| 674 | 20241126 | 091300 | 185695300 | 25300 | 25100 | 25300 | 25100 | 466 |
| 675 | 20241126 | 091200 | 173947600 | 25100 | 25300 | 25300 | 25100 | 63 |
| 676 | 20241126 | 091100 | 172359200 | 25300 | 25150 | 25300 | 25050 | 239 |
| 677 | 20241126 | 091000 | 166349050 | 25150 | 25100 | 25150 | 25050 | 499 |
| 678 | 20241126 | 090900 | 153838200 | 25050 | 25150 | 25150 | 25050 | 49 |
| 679 | 20241126 | 090800 | 152608150 | 25150 | 25100 | 25200 | 25100 | 141 |
| 680 | 20241126 | 090700 | 149067450 | 25100 | 25100 | 25200 | 25100 | 125 |
| 681 | 20241126 | 090600 | 145924650 | 25200 | 25050 | 25200 | 25050 | 572 |
| 682 | 20241126 | 090500 | 131590800 | 25050 | 25250 | 25300 | 25050 | 1205 |
| 683 | 20241126 | 090400 | 101251050 | 25400 | 25350 | 25500 | 25300 | 981 |
| 684 | 20241126 | 090300 | 76369500 | 25450 | 25500 | 25500 | 25300 | 1030 |
| 685 | 20241126 | 090200 | 50257800 | 25300 | 25400 | 25500 | 25300 | 101 |
| 686 | 20241126 | 090100 | 47692950 | 25450 | 25100 | 25450 | 25100 | 547 |
| 687 | 20241126 | 090000 | 33855700 | 25300 | 25050 | 25300 | 25050 | 1351 |