41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 214100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 3 | 20241127 | 214000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20241127 | 213900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20241127 | 213800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20241127 | 213700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20241127 | 213600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20241127 | 213500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20241127 | 213400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20241127 | 213300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20241127 | 213200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20241127 | 213100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20241127 | 213000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20241127 | 212900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20241127 | 212800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20241127 | 212700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20241127 | 212600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20241127 | 212500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20241127 | 212400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20241127 | 212300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20241127 | 212200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20241127 | 212100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20241127 | 212000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20241127 | 211900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20241127 | 211800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20241127 | 211700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20241127 | 211600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20241127 | 211500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20241127 | 211400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20241127 | 211300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20241127 | 211200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20241127 | 211100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 33 | 20241127 | 211000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20241127 | 210900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20241127 | 210800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20241127 | 210700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20241127 | 210600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20241127 | 210500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20241127 | 210400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20241127 | 210300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20241127 | 210200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20241127 | 210100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20241127 | 210000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20241127 | 205900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20241127 | 205800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20241127 | 205700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20241127 | 205600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20241127 | 205500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20241127 | 205400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20241127 | 205300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20241127 | 205200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20241127 | 205100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20241127 | 205000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20241127 | 204900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20241127 | 204800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20241127 | 204700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20241127 | 204600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20241127 | 204500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20241127 | 204400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20241127 | 204300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20241127 | 204200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20241127 | 204100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 63 | 20241127 | 204000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20241127 | 203900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20241127 | 203800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20241127 | 203700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20241127 | 203600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20241127 | 203500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20241127 | 203400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20241127 | 203300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20241127 | 203200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20241127 | 203100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20241127 | 203000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20241127 | 202900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20241127 | 202800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20241127 | 202700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20241127 | 202600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20241127 | 202500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20241127 | 202400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20241127 | 202300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20241127 | 202200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20241127 | 202100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20241127 | 202000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20241127 | 201900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20241127 | 201800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20241127 | 201700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20241127 | 201600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20241127 | 201500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20241127 | 201400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20241127 | 201300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20241127 | 201200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20241127 | 201100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 93 | 20241127 | 201000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20241127 | 200900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20241127 | 200800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20241127 | 200700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20241127 | 200600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20241127 | 200500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20241127 | 200400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20241127 | 200300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20241127 | 200200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20241127 | 200100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20241127 | 200000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20241127 | 195900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20241127 | 195800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20241127 | 195700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20241127 | 195600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20241127 | 195500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20241127 | 195400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20241127 | 195300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20241127 | 195200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20241127 | 195100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20241127 | 195000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20241127 | 194900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20241127 | 194800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20241127 | 194700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20241127 | 194600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20241127 | 194500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20241127 | 194400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20241127 | 194300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20241127 | 194200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20241127 | 194100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 123 | 20241127 | 194000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20241127 | 193900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20241127 | 193800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20241127 | 193700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20241127 | 193600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20241127 | 193500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20241127 | 193400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20241127 | 193300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20241127 | 193200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20241127 | 193100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20241127 | 193000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20241127 | 192900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20241127 | 192800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20241127 | 192700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20241127 | 192600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20241127 | 192500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20241127 | 192400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20241127 | 192300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20241127 | 192200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20241127 | 192100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20241127 | 192000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20241127 | 191900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20241127 | 191800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20241127 | 191700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20241127 | 191600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20241127 | 191500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20241127 | 191400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20241127 | 191300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20241127 | 191200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20241127 | 191100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 153 | 20241127 | 191000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20241127 | 190900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20241127 | 190800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20241127 | 190700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20241127 | 190600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20241127 | 190500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20241127 | 190400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20241127 | 190300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20241127 | 190200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20241127 | 190100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20241127 | 190000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20241127 | 185900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20241127 | 185800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20241127 | 185700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20241127 | 185600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20241127 | 185500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20241127 | 185400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20241127 | 185300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20241127 | 185200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20241127 | 185100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20241127 | 185000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20241127 | 184900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20241127 | 184800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20241127 | 184700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20241127 | 184600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20241127 | 184500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20241127 | 184400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20241127 | 184300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20241127 | 184200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20241127 | 184100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 183 | 20241127 | 184000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20241127 | 183900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20241127 | 183800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20241127 | 183700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20241127 | 183600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20241127 | 183500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20241127 | 183400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20241127 | 183300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20241127 | 183200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20241127 | 183100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20241127 | 183000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20241127 | 182900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20241127 | 182800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20241127 | 182700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20241127 | 182600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20241127 | 182500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20241127 | 182400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20241127 | 182300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20241127 | 182200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20241127 | 182100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20241127 | 182000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20241127 | 181900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20241127 | 181800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20241127 | 181700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20241127 | 181600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20241127 | 181500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20241127 | 181400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20241127 | 181300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20241127 | 181200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20241127 | 181100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 213 | 20241127 | 181000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20241127 | 180900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20241127 | 180800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20241127 | 180700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20241127 | 180600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20241127 | 180500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20241127 | 180400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20241127 | 180300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20241127 | 180200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20241127 | 180100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20241127 | 180000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20241127 | 175900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20241127 | 175800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20241127 | 175700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20241127 | 175600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 228 | 20241127 | 175500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20241127 | 175400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20241127 | 175300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20241127 | 175200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20241127 | 175100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20241127 | 175000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20241127 | 174900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20241127 | 174800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 236 | 20241127 | 174700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 237 | 20241127 | 174600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 238 | 20241127 | 174500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 239 | 20241127 | 174400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 240 | 20241127 | 174300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 241 | 20241127 | 174200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 242 | 20241127 | 174100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 243 | 20241127 | 174000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 244 | 20241127 | 173900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 245 | 20241127 | 173800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 246 | 20241127 | 173700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 247 | 20241127 | 173600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 248 | 20241127 | 173500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 249 | 20241127 | 173400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 250 | 20241127 | 173300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 251 | 20241127 | 173200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 252 | 20241127 | 173100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 253 | 20241127 | 173000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 254 | 20241127 | 172900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 255 | 20241127 | 172800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 256 | 20241127 | 172700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 257 | 20241127 | 172600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 258 | 20241127 | 172500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 259 | 20241127 | 172400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 260 | 20241127 | 172300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 261 | 20241127 | 172200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 262 | 20241127 | 172100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 263 | 20241127 | 172000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 264 | 20241127 | 171900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 265 | 20241127 | 171800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 266 | 20241127 | 171700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 267 | 20241127 | 171600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 268 | 20241127 | 171500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 269 | 20241127 | 171400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 270 | 20241127 | 171300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 271 | 20241127 | 171200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 272 | 20241127 | 171100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 273 | 20241127 | 171000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 274 | 20241127 | 170900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 275 | 20241127 | 170800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 276 | 20241127 | 170700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 277 | 20241127 | 170600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 278 | 20241127 | 170500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 279 | 20241127 | 170400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 280 | 20241127 | 170300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 281 | 20241127 | 170200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 282 | 20241127 | 170100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 283 | 20241127 | 170000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 284 | 20241127 | 165900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 285 | 20241127 | 165800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 286 | 20241127 | 165700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 287 | 20241127 | 165600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 288 | 20241127 | 165500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 289 | 20241127 | 165400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 290 | 20241127 | 165300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 291 | 20241127 | 165200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 292 | 20241127 | 165100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 293 | 20241127 | 165000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 294 | 20241127 | 164900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 295 | 20241127 | 164800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 296 | 20241127 | 164700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 297 | 20241127 | 164600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 298 | 20241127 | 164500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 299 | 20241127 | 164400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 300 | 20241127 | 164300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 301 | 20241127 | 164200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 302 | 20241127 | 164100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 303 | 20241127 | 164000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 304 | 20241127 | 163900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 305 | 20241127 | 163800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 306 | 20241127 | 163700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 307 | 20241127 | 163600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 308 | 20241127 | 163500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 309 | 20241127 | 163400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 310 | 20241127 | 163300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 311 | 20241127 | 163200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 312 | 20241127 | 163100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 313 | 20241127 | 163000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 314 | 20241127 | 162900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 315 | 20241127 | 162800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 316 | 20241127 | 162700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 317 | 20241127 | 162600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 318 | 20241127 | 162500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 319 | 20241127 | 162400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 320 | 20241127 | 162300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 321 | 20241127 | 162200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 322 | 20241127 | 162100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 323 | 20241127 | 162000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 324 | 20241127 | 161900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 325 | 20241127 | 161800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 326 | 20241127 | 161700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 327 | 20241127 | 161600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 328 | 20241127 | 161500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 329 | 20241127 | 161400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 330 | 20241127 | 161300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 331 | 20241127 | 161200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 332 | 20241127 | 161100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 333 | 20241127 | 161000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 334 | 20241127 | 160900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 335 | 20241127 | 160800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 336 | 20241127 | 160700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 337 | 20241127 | 160600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 338 | 20241127 | 160500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 339 | 20241127 | 160400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 340 | 20241127 | 160300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 341 | 20241127 | 160200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 342 | 20241127 | 160100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 343 | 20241127 | 160000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 344 | 20241127 | 155900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 345 | 20241127 | 155800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 346 | 20241127 | 155700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 347 | 20241127 | 155600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 348 | 20241127 | 155500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 349 | 20241127 | 155400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 350 | 20241127 | 155300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 351 | 20241127 | 155200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 352 | 20241127 | 155100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 353 | 20241127 | 155000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 354 | 20241127 | 154900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 355 | 20241127 | 154800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 356 | 20241127 | 154700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 357 | 20241127 | 154600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 358 | 20241127 | 154500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 359 | 20241127 | 154400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 360 | 20241127 | 154300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 361 | 20241127 | 154200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 362 | 20241127 | 154100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 363 | 20241127 | 154000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 364 | 20241127 | 153900 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 365 | 20241127 | 153800 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 366 | 20241127 | 153700 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 367 | 20241127 | 153600 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 368 | 20241127 | 153500 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 369 | 20241127 | 153400 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 370 | 20241127 | 153300 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 371 | 20241127 | 153200 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 372 | 20241127 | 153100 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 0 |
| 373 | 20241127 | 153000 | 13555578100 | 37200 | 37200 | 37200 | 37200 | 4778 |
| 374 | 20241127 | 152900 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 375 | 20241127 | 152800 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 376 | 20241127 | 152700 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 377 | 20241127 | 152600 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 378 | 20241127 | 152500 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 379 | 20241127 | 152400 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 380 | 20241127 | 152300 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 381 | 20241127 | 152200 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 382 | 20241127 | 152100 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 383 | 20241127 | 152000 | 13377836500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 384 | 20241127 | 151900 | 13377836500 | 37050 | 36950 | 37050 | 36900 | 1323 |
| 385 | 20241127 | 151800 | 13328965850 | 36950 | 37000 | 37050 | 36950 | 860 |
| 386 | 20241127 | 151700 | 13297156200 | 37000 | 37000 | 37100 | 37000 | 592 |
| 387 | 20241127 | 151600 | 13275219500 | 37050 | 37000 | 37100 | 37000 | 405 |
| 388 | 20241127 | 151500 | 13260224300 | 37000 | 37100 | 37150 | 37000 | 932 |
| 389 | 20241127 | 151400 | 13225690250 | 37050 | 37100 | 37100 | 37000 | 527 |
| 390 | 20241127 | 151300 | 13206160000 | 37050 | 37050 | 37100 | 37000 | 444 |
| 391 | 20241127 | 151200 | 13189709300 | 37100 | 37200 | 37250 | 36950 | 696 |
| 392 | 20241127 | 151100 | 13163900250 | 37200 | 37100 | 37250 | 37100 | 2074 |
| 393 | 20241127 | 151000 | 13086764100 | 37200 | 36800 | 37250 | 36800 | 925 |
| 394 | 20241127 | 150900 | 13052449500 | 36800 | 36950 | 37050 | 36800 | 2381 |
| 395 | 20241127 | 150800 | 12964703700 | 36950 | 36950 | 36950 | 36850 | 504 |
| 396 | 20241127 | 150700 | 12946094350 | 36950 | 36950 | 37050 | 36950 | 502 |
| 397 | 20241127 | 150600 | 12927521500 | 36950 | 36850 | 37000 | 36850 | 494 |
| 398 | 20241127 | 150500 | 12909291550 | 36850 | 36900 | 36950 | 36850 | 516 |
| 399 | 20241127 | 150400 | 12890255800 | 36900 | 36800 | 36950 | 36800 | 488 |
| 400 | 20241127 | 150300 | 12872263900 | 36850 | 36800 | 36900 | 36800 | 378 |
| 401 | 20241127 | 150200 | 12858338050 | 36800 | 36850 | 36850 | 36800 | 521 |
| 402 | 20241127 | 150100 | 12839146450 | 36850 | 37000 | 37000 | 36750 | 2589 |
| 403 | 20241127 | 150000 | 12743784600 | 37000 | 37000 | 37000 | 36900 | 748 |
| 404 | 20241127 | 145900 | 12716142250 | 37000 | 36950 | 37100 | 36950 | 488 |
| 405 | 20241127 | 145800 | 12698080100 | 36950 | 37050 | 37100 | 36950 | 854 |
| 406 | 20241127 | 145700 | 12666470100 | 37050 | 37250 | 37250 | 37050 | 1197 |
| 407 | 20241127 | 145600 | 12621981750 | 37250 | 37300 | 37350 | 37250 | 491 |
| 408 | 20241127 | 145500 | 12603673100 | 37300 | 37400 | 37400 | 37300 | 1161 |
| 409 | 20241127 | 145400 | 12560304500 | 37400 | 37350 | 37400 | 37300 | 570 |
| 410 | 20241127 | 145300 | 12539009850 | 37350 | 37400 | 37450 | 37350 | 1167 |
| 411 | 20241127 | 145200 | 12495366700 | 37400 | 37350 | 37450 | 37350 | 678 |
| 412 | 20241127 | 145100 | 12470010250 | 37350 | 37350 | 37450 | 37350 | 464 |
| 413 | 20241127 | 145000 | 12452669000 | 37350 | 37400 | 37500 | 37350 | 633 |
| 414 | 20241127 | 144900 | 12428989100 | 37400 | 37300 | 37550 | 37300 | 950 |
| 415 | 20241127 | 144800 | 12393394950 | 37300 | 37550 | 37550 | 37200 | 2412 |
| 416 | 20241127 | 144700 | 12303113000 | 37550 | 37450 | 37550 | 37400 | 368 |
| 417 | 20241127 | 144600 | 12289327200 | 37450 | 37450 | 37550 | 37450 | 721 |
| 418 | 20241127 | 144500 | 12262297550 | 37450 | 37500 | 37550 | 37400 | 616 |
| 419 | 20241127 | 144400 | 12239213900 | 37550 | 37250 | 37550 | 37250 | 1070 |
| 420 | 20241127 | 144300 | 12199149450 | 37250 | 37450 | 37550 | 37250 | 1770 |
| 421 | 20241127 | 144200 | 12132817750 | 37350 | 37300 | 37550 | 37250 | 825 |
| 422 | 20241127 | 144100 | 12101936350 | 37300 | 37200 | 37450 | 37200 | 483 |
| 423 | 20241127 | 144000 | 12083917300 | 37200 | 37050 | 37250 | 37000 | 564 |
| 424 | 20241127 | 143900 | 12062994850 | 37050 | 37100 | 37100 | 37000 | 396 |
| 425 | 20241127 | 143800 | 12048324600 | 37100 | 37250 | 37250 | 37050 | 865 |
| 426 | 20241127 | 143700 | 12016173150 | 37250 | 37200 | 37300 | 37050 | 918 |
| 427 | 20241127 | 143600 | 11982009650 | 37200 | 37250 | 37300 | 37200 | 432 |
| 428 | 20241127 | 143500 | 11965923300 | 37250 | 37200 | 37300 | 37200 | 1074 |
| 429 | 20241127 | 143400 | 11925905000 | 37150 | 37050 | 37200 | 37050 | 571 |
| 430 | 20241127 | 143300 | 11904717950 | 37000 | 37000 | 37100 | 36900 | 1021 |
| 431 | 20241127 | 143200 | 11866961500 | 37000 | 36800 | 37000 | 36800 | 531 |
| 432 | 20241127 | 143100 | 11847387000 | 36800 | 36950 | 37050 | 36800 | 4357 |
| 433 | 20241127 | 143000 | 11686611000 | 36950 | 36950 | 37050 | 36950 | 411 |
| 434 | 20241127 | 142900 | 11671419750 | 36950 | 36950 | 37000 | 36850 | 456 |
| 435 | 20241127 | 142800 | 11654589200 | 36950 | 36850 | 37050 | 36850 | 1354 |
| 436 | 20241127 | 142700 | 11604545750 | 36850 | 36850 | 36900 | 36800 | 1521 |
| 437 | 20241127 | 142600 | 11548540850 | 36850 | 36900 | 37000 | 36800 | 1791 |
| 438 | 20241127 | 142500 | 11482489550 | 36900 | 37100 | 37100 | 36900 | 1409 |
| 439 | 20241127 | 142400 | 11430367850 | 37050 | 37050 | 37100 | 37000 | 448 |
| 440 | 20241127 | 142300 | 11413765750 | 37050 | 36850 | 37050 | 36800 | 2671 |
| 441 | 20241127 | 142200 | 11315305500 | 36850 | 37100 | 37200 | 36850 | 7430 |
| 442 | 20241127 | 142100 | 11040467550 | 37100 | 37050 | 37150 | 37000 | 576 |
| 443 | 20241127 | 142000 | 11019123350 | 37050 | 37000 | 37050 | 36950 | 528 |
| 444 | 20241127 | 141900 | 10999582150 | 37000 | 37050 | 37200 | 37000 | 3219 |
| 445 | 20241127 | 141800 | 10880391400 | 37050 | 37050 | 37150 | 37000 | 3078 |
| 446 | 20241127 | 141700 | 10766344850 | 37050 | 37350 | 37350 | 37050 | 3918 |
| 447 | 20241127 | 141600 | 10620575300 | 37350 | 37450 | 37450 | 37350 | 631 |
| 448 | 20241127 | 141500 | 10596992400 | 37450 | 37450 | 37500 | 37400 | 788 |
| 449 | 20241127 | 141400 | 10567492050 | 37450 | 37400 | 37550 | 37400 | 1180 |
| 450 | 20241127 | 141300 | 10523231400 | 37450 | 37400 | 37500 | 37350 | 1484 |
| 451 | 20241127 | 141200 | 10467721150 | 37450 | 37450 | 37450 | 37350 | 794 |
| 452 | 20241127 | 141100 | 10438024450 | 37450 | 37350 | 37450 | 37350 | 730 |
| 453 | 20241127 | 141000 | 10410726250 | 37350 | 37550 | 37550 | 37350 | 3189 |
| 454 | 20241127 | 140900 | 10291233700 | 37550 | 37600 | 37650 | 37550 | 547 |
| 455 | 20241127 | 140800 | 10270669100 | 37600 | 37650 | 37650 | 37600 | 544 |
| 456 | 20241127 | 140700 | 10250208350 | 37650 | 37600 | 37650 | 37550 | 919 |
| 457 | 20241127 | 140600 | 10215663300 | 37600 | 37550 | 37650 | 37500 | 2552 |
| 458 | 20241127 | 140500 | 10119738400 | 37550 | 37500 | 37550 | 37450 | 430 |
| 459 | 20241127 | 140400 | 10103614500 | 37500 | 37450 | 37550 | 37450 | 764 |
| 460 | 20241127 | 140300 | 10074976400 | 37450 | 37550 | 37700 | 37450 | 3114 |
| 461 | 20241127 | 140200 | 9958138500 | 37550 | 37550 | 37650 | 37500 | 1203 |
| 462 | 20241127 | 140100 | 9912922950 | 37550 | 37550 | 37650 | 37500 | 1457 |
| 463 | 20241127 | 140000 | 9858236250 | 37550 | 37650 | 37700 | 37500 | 932 |
| 464 | 20241127 | 135900 | 9823192300 | 37650 | 38050 | 38050 | 37650 | 2576 |
| 465 | 20241127 | 135800 | 9725780500 | 38000 | 38000 | 38050 | 38000 | 64 |
| 466 | 20241127 | 135700 | 9723346750 | 38000 | 38000 | 38000 | 37950 | 187 |
| 467 | 20241127 | 135600 | 9716240900 | 38000 | 37950 | 38000 | 37950 | 95 |
| 468 | 20241127 | 135500 | 9712633400 | 38000 | 37950 | 38000 | 37900 | 649 |
| 469 | 20241127 | 135400 | 9688023700 | 37950 | 38000 | 38000 | 37900 | 353 |
| 470 | 20241127 | 135300 | 9674627000 | 38000 | 38100 | 38100 | 38000 | 1317 |
| 471 | 20241127 | 135200 | 9624559950 | 38100 | 38100 | 38150 | 38100 | 256 |
| 472 | 20241127 | 135100 | 9614804600 | 38100 | 38100 | 38150 | 38100 | 200 |
| 473 | 20241127 | 135000 | 9607184050 | 38100 | 38150 | 38150 | 38050 | 232 |
| 474 | 20241127 | 134900 | 9598344150 | 38150 | 38150 | 38200 | 38150 | 113 |
| 475 | 20241127 | 134800 | 9594033050 | 38150 | 38250 | 38250 | 38150 | 173 |
| 476 | 20241127 | 134700 | 9587428000 | 38200 | 38250 | 38350 | 38200 | 437 |
| 477 | 20241127 | 134600 | 9570714550 | 38250 | 38350 | 38350 | 38250 | 181 |
| 478 | 20241127 | 134500 | 9563781300 | 38350 | 38400 | 38550 | 38350 | 159 |
| 479 | 20241127 | 134400 | 9557663650 | 38400 | 38400 | 38450 | 38400 | 103 |
| 480 | 20241127 | 134300 | 9553706550 | 38400 | 38350 | 38400 | 38350 | 60 |
| 481 | 20241127 | 134200 | 9551403750 | 38300 | 38300 | 38350 | 38300 | 60 |
| 482 | 20241127 | 134100 | 9549105600 | 38300 | 38350 | 38350 | 38250 | 312 |
| 483 | 20241127 | 134000 | 9537146850 | 38300 | 38300 | 38300 | 38300 | 133 |
| 484 | 20241127 | 133900 | 9532052950 | 38300 | 38350 | 38350 | 38250 | 149 |
| 485 | 20241127 | 133800 | 9526344600 | 38250 | 38250 | 38250 | 38250 | 48 |
| 486 | 20241127 | 133700 | 9524508600 | 38250 | 38300 | 38300 | 38200 | 415 |
| 487 | 20241127 | 133600 | 9508636650 | 38300 | 38350 | 38350 | 38300 | 232 |
| 488 | 20241127 | 133500 | 9499748550 | 38350 | 38400 | 38400 | 38350 | 37 |
| 489 | 20241127 | 133400 | 9498327850 | 38300 | 38300 | 38350 | 38250 | 1110 |
| 490 | 20241127 | 133300 | 9455850850 | 38300 | 38350 | 38350 | 38300 | 232 |
| 491 | 20241127 | 133200 | 9446953800 | 38400 | 38350 | 38400 | 38350 | 55 |
| 492 | 20241127 | 133100 | 9444842500 | 38400 | 38400 | 38450 | 38400 | 154 |
| 493 | 20241127 | 133000 | 9438927900 | 38400 | 38450 | 38450 | 38400 | 185 |
| 494 | 20241127 | 132900 | 9431822050 | 38450 | 38450 | 38450 | 38450 | 272 |
| 495 | 20241127 | 132800 | 9421363650 | 38450 | 38450 | 38500 | 38450 | 119 |
| 496 | 20241127 | 132700 | 9416785000 | 38500 | 38500 | 38500 | 38450 | 162 |
| 497 | 20241127 | 132600 | 9410549250 | 38550 | 38500 | 38550 | 38450 | 109 |
| 498 | 20241127 | 132500 | 9406352250 | 38550 | 38550 | 38550 | 38500 | 119 |
| 499 | 20241127 | 132400 | 9401768900 | 38550 | 38600 | 38600 | 38500 | 87 |
| 500 | 20241127 | 132300 | 9398417500 | 38500 | 38500 | 38550 | 38500 | 624 |
| 501 | 20241127 | 132200 | 9374372100 | 38500 | 38500 | 38500 | 38500 | 74 |
| 502 | 20241127 | 132100 | 9371523100 | 38450 | 38400 | 38500 | 38400 | 88 |
| 503 | 20241127 | 132000 | 9368138250 | 38400 | 38300 | 38400 | 38300 | 45 |
| 504 | 20241127 | 131900 | 9366410950 | 38250 | 38450 | 38450 | 38250 | 211 |
| 505 | 20241127 | 131800 | 9358330200 | 38300 | 38450 | 38450 | 38250 | 103 |
| 506 | 20241127 | 131700 | 9354387300 | 38500 | 38400 | 38500 | 38200 | 609 |
| 507 | 20241127 | 131600 | 9331065650 | 38400 | 38400 | 38400 | 38400 | 74 |
| 508 | 20241127 | 131500 | 9328224050 | 38500 | 38400 | 38500 | 38350 | 436 |
| 509 | 20241127 | 131400 | 9311478500 | 38400 | 38450 | 38450 | 38400 | 125 |
| 510 | 20241127 | 131300 | 9306673550 | 38350 | 38300 | 38350 | 38300 | 129 |
| 511 | 20241127 | 131200 | 9301727050 | 38300 | 38400 | 38400 | 38300 | 148 |
| 512 | 20241127 | 131100 | 9296050000 | 38400 | 38400 | 38450 | 38350 | 214 |
| 513 | 20241127 | 131000 | 9287832200 | 38450 | 38350 | 38450 | 38350 | 244 |
| 514 | 20241127 | 130900 | 9278466800 | 38300 | 38350 | 38350 | 38300 | 211 |
| 515 | 20241127 | 130800 | 9270382500 | 38350 | 38350 | 38350 | 38200 | 525 |
| 516 | 20241127 | 130700 | 9250278100 | 38350 | 38350 | 38350 | 38300 | 108 |
| 517 | 20241127 | 130600 | 9246137250 | 38350 | 38350 | 38400 | 38300 | 142 |
| 518 | 20241127 | 130500 | 9240690000 | 38350 | 38700 | 38700 | 38350 | 3893 |
| 519 | 20241127 | 130400 | 9090994900 | 38550 | 38550 | 38650 | 38550 | 1716 |
| 520 | 20241127 | 130300 | 9024839700 | 38550 | 38550 | 38600 | 38550 | 761 |
| 521 | 20241127 | 130200 | 8995501400 | 38550 | 38800 | 38800 | 38550 | 3592 |
| 522 | 20241127 | 130100 | 8856858050 | 38700 | 38750 | 38750 | 38700 | 165 |
| 523 | 20241127 | 130000 | 8850467200 | 38750 | 38750 | 38750 | 38700 | 118 |
| 524 | 20241127 | 125900 | 8845895450 | 38750 | 38750 | 38800 | 38750 | 174 |
| 525 | 20241127 | 125800 | 8839149900 | 38750 | 38750 | 38800 | 38750 | 112 |
| 526 | 20241127 | 125700 | 8834807750 | 38750 | 38750 | 38750 | 38750 | 9 |
| 527 | 20241127 | 125600 | 8834459000 | 38800 | 38750 | 38800 | 38750 | 61 |
| 528 | 20241127 | 125500 | 8832093550 | 38800 | 38650 | 38800 | 38650 | 59 |
| 529 | 20241127 | 125400 | 8829806050 | 38650 | 38700 | 38700 | 38650 | 61 |
| 530 | 20241127 | 125300 | 8827446700 | 38700 | 38700 | 38700 | 38700 | 6 |
| 531 | 20241127 | 125200 | 8827214500 | 38700 | 38650 | 38700 | 38650 | 36 |
| 532 | 20241127 | 125100 | 8825821350 | 38750 | 38750 | 38750 | 38750 | 34 |
| 533 | 20241127 | 125000 | 8824503850 | 38700 | 38750 | 38750 | 38700 | 57 |
| 534 | 20241127 | 124900 | 8822296150 | 38700 | 38750 | 38750 | 38700 | 607 |
| 535 | 20241127 | 124800 | 8798790100 | 38750 | 38750 | 38750 | 38650 | 54 |
| 536 | 20241127 | 124700 | 8796701050 | 38750 | 38700 | 38750 | 38650 | 232 |
| 537 | 20241127 | 124600 | 8787711400 | 38700 | 38750 | 38750 | 38650 | 68 |
| 538 | 20241127 | 124500 | 8785078050 | 38800 | 38800 | 38800 | 38800 | 0 |
| 539 | 20241127 | 124400 | 8785078050 | 38800 | 38600 | 38800 | 38600 | 39 |
| 540 | 20241127 | 124300 | 8783565650 | 38800 | 38650 | 38800 | 38550 | 128 |
| 541 | 20241127 | 124200 | 8778607350 | 38650 | 38700 | 38700 | 38650 | 49 |
| 542 | 20241127 | 124100 | 8776711750 | 38550 | 38500 | 38550 | 38500 | 2 |
| 543 | 20241127 | 124000 | 8776634700 | 38650 | 38500 | 38650 | 38500 | 44 |
| 544 | 20241127 | 123900 | 8774935600 | 38500 | 38600 | 38700 | 38500 | 561 |
| 545 | 20241127 | 123800 | 8753290750 | 38650 | 38650 | 38700 | 38650 | 147 |
| 546 | 20241127 | 123700 | 8747604650 | 38600 | 38600 | 38600 | 38600 | 16 |
| 547 | 20241127 | 123600 | 8746987050 | 38700 | 38700 | 38700 | 38700 | 37 |
| 548 | 20241127 | 123500 | 8745555150 | 38700 | 38700 | 38700 | 38650 | 38 |
| 549 | 20241127 | 123400 | 8744086300 | 38700 | 38700 | 38700 | 38700 | 101 |
| 550 | 20241127 | 123300 | 8740177600 | 38700 | 38700 | 38750 | 38700 | 43 |
| 551 | 20241127 | 123200 | 8738512900 | 38550 | 38550 | 38550 | 38550 | 1 |
| 552 | 20241127 | 123100 | 8738474350 | 38600 | 38600 | 38750 | 38550 | 122 |
| 553 | 20241127 | 123000 | 8733761950 | 38600 | 38700 | 38800 | 38600 | 141 |
| 554 | 20241127 | 122900 | 8728315450 | 38650 | 38750 | 38750 | 38650 | 172 |
| 555 | 20241127 | 122800 | 8721657350 | 38700 | 38800 | 38800 | 38700 | 60 |
| 556 | 20241127 | 122700 | 8719332250 | 38800 | 38600 | 38800 | 38550 | 319 |
| 557 | 20241127 | 122600 | 8707001000 | 38600 | 38550 | 38650 | 38500 | 652 |
| 558 | 20241127 | 122500 | 8681863200 | 38600 | 38700 | 38700 | 38600 | 245 |
| 559 | 20241127 | 122400 | 8672382450 | 38500 | 38650 | 38650 | 38500 | 174 |
| 560 | 20241127 | 122300 | 8665672150 | 38700 | 38750 | 38750 | 38700 | 84 |
| 561 | 20241127 | 122200 | 8662421300 | 38750 | 38750 | 38750 | 38700 | 42 |
| 562 | 20241127 | 122100 | 8660794000 | 38700 | 38600 | 38700 | 38600 | 235 |
| 563 | 20241127 | 122000 | 8651705450 | 38550 | 38550 | 38600 | 38500 | 1284 |
| 564 | 20241127 | 121900 | 8602211050 | 38600 | 38650 | 38650 | 38600 | 63 |
| 565 | 20241127 | 121800 | 8599779150 | 38700 | 38600 | 38700 | 38550 | 1053 |
| 566 | 20241127 | 121700 | 8559133250 | 38600 | 38700 | 38700 | 38600 | 322 |
| 567 | 20241127 | 121600 | 8546696400 | 38700 | 38800 | 38800 | 38700 | 33 |
| 568 | 20241127 | 121500 | 8545418300 | 38800 | 38800 | 38800 | 38800 | 35 |
| 569 | 20241127 | 121400 | 8544060300 | 38850 | 38850 | 38850 | 38650 | 115 |
| 570 | 20241127 | 121300 | 8539592750 | 38650 | 38850 | 38850 | 38650 | 353 |
| 571 | 20241127 | 121200 | 8525938300 | 38700 | 38800 | 38800 | 38700 | 234 |
| 572 | 20241127 | 121100 | 8516874500 | 38850 | 38850 | 38850 | 38800 | 38 |
| 573 | 20241127 | 121000 | 8515398350 | 38750 | 38700 | 38850 | 38700 | 46 |
| 574 | 20241127 | 120900 | 8513612850 | 38850 | 38650 | 38850 | 38650 | 40 |
| 575 | 20241127 | 120800 | 8512059050 | 38650 | 38850 | 38850 | 38650 | 271 |
| 576 | 20241127 | 120700 | 8501566150 | 38850 | 38700 | 38850 | 38700 | 46 |
| 577 | 20241127 | 120600 | 8499780800 | 38800 | 38700 | 38800 | 38700 | 121 |
| 578 | 20241127 | 120500 | 8495094700 | 38700 | 38750 | 38750 | 38700 | 87 |
| 579 | 20241127 | 120400 | 8491725550 | 38700 | 38750 | 38800 | 38700 | 36 |
| 580 | 20241127 | 120300 | 8490330550 | 38800 | 38700 | 38800 | 38700 | 122 |
| 581 | 20241127 | 120200 | 8485605750 | 38700 | 38800 | 38800 | 38700 | 283 |
| 582 | 20241127 | 120100 | 8474645450 | 38800 | 38900 | 38900 | 38800 | 101 |
| 583 | 20241127 | 120000 | 8470719650 | 38900 | 38900 | 38900 | 38900 | 63 |
| 584 | 20241127 | 115900 | 8468268950 | 38900 | 38800 | 38950 | 38650 | 548 |
| 585 | 20241127 | 115800 | 8447038300 | 38800 | 38800 | 38800 | 38750 | 36 |
| 586 | 20241127 | 115700 | 8445642100 | 38800 | 38800 | 38800 | 38750 | 135 |
| 587 | 20241127 | 115600 | 8440406200 | 38750 | 38800 | 38800 | 38750 | 64 |
| 588 | 20241127 | 115500 | 8437925750 | 38800 | 38800 | 38800 | 38750 | 646 |
| 589 | 20241127 | 115400 | 8412861000 | 38800 | 38800 | 38950 | 38800 | 555 |
| 590 | 20241127 | 115300 | 8391321600 | 38800 | 38900 | 38900 | 38800 | 36 |
| 591 | 20241127 | 115200 | 8389921400 | 38800 | 38850 | 38850 | 38800 | 295 |
| 592 | 20241127 | 115100 | 8378463650 | 38800 | 38800 | 38800 | 38800 | 5 |
| 593 | 20241127 | 115000 | 8378269650 | 38800 | 38800 | 38850 | 38800 | 36 |
| 594 | 20241127 | 114900 | 8376871150 | 38850 | 38800 | 38850 | 38750 | 294 |
| 595 | 20241127 | 114800 | 8365474450 | 38850 | 38850 | 38850 | 38800 | 142 |
| 596 | 20241127 | 114700 | 8359958400 | 38800 | 38800 | 38800 | 38750 | 161 |
| 597 | 20241127 | 114600 | 8353714100 | 38800 | 38750 | 38800 | 38750 | 238 |
| 598 | 20241127 | 114500 | 8344489700 | 38800 | 38750 | 38800 | 38700 | 147 |
| 599 | 20241127 | 114400 | 8338791950 | 38750 | 38800 | 38850 | 38600 | 521 |
| 600 | 20241127 | 114300 | 8318626400 | 38650 | 38800 | 38850 | 38650 | 250 |
| 601 | 20241127 | 114200 | 8308954100 | 38800 | 38700 | 38800 | 38700 | 365 |
| 602 | 20241127 | 114100 | 8294815000 | 38800 | 38800 | 38850 | 38700 | 252 |
| 603 | 20241127 | 114000 | 8285041950 | 38850 | 38850 | 38850 | 38800 | 232 |
| 604 | 20241127 | 113900 | 8276038500 | 38850 | 38800 | 38850 | 38800 | 103 |
| 605 | 20241127 | 113800 | 8272041800 | 38800 | 38900 | 38900 | 38800 | 197 |
| 606 | 20241127 | 113700 | 8264388300 | 39000 | 38900 | 39000 | 38900 | 662 |
| 607 | 20241127 | 113600 | 8238570600 | 39000 | 38950 | 39000 | 38850 | 149 |
| 608 | 20241127 | 113500 | 8232776500 | 38850 | 38950 | 38950 | 38850 | 29 |
| 609 | 20241127 | 113400 | 8231647400 | 38900 | 38950 | 39000 | 38900 | 325 |
| 610 | 20241127 | 113300 | 8218992850 | 39000 | 38950 | 39100 | 38950 | 113 |
| 611 | 20241127 | 113200 | 8214583000 | 39050 | 39000 | 39050 | 39000 | 94 |
| 612 | 20241127 | 113100 | 8210916000 | 39000 | 39000 | 39000 | 38950 | 138 |
| 613 | 20241127 | 113000 | 8205534150 | 39100 | 39100 | 39100 | 39100 | 35 |
| 614 | 20241127 | 112900 | 8204165650 | 39200 | 39000 | 39200 | 39000 | 144 |
| 615 | 20241127 | 112800 | 8198521650 | 39200 | 39250 | 39250 | 39050 | 667 |
| 616 | 20241127 | 112700 | 8172405450 | 39250 | 39200 | 39250 | 39050 | 165 |
| 617 | 20241127 | 112600 | 8165932800 | 39150 | 38950 | 39200 | 38950 | 1462 |
| 618 | 20241127 | 112500 | 8108745050 | 39100 | 39050 | 39100 | 38900 | 462 |
| 619 | 20241127 | 112400 | 8090717750 | 39000 | 39100 | 39100 | 39000 | 52 |
| 620 | 20241127 | 112300 | 8088685800 | 39100 | 38900 | 39100 | 38850 | 445 |
| 621 | 20241127 | 112200 | 8071351600 | 38950 | 39000 | 39000 | 38950 | 46 |
| 622 | 20241127 | 112100 | 8069559650 | 39000 | 39000 | 39050 | 39000 | 119 |
| 623 | 20241127 | 112000 | 8064916550 | 39050 | 39000 | 39050 | 39000 | 25 |
| 624 | 20241127 | 111900 | 8063940350 | 38850 | 38850 | 39050 | 38850 | 86 |
| 625 | 20241127 | 111800 | 8060586650 | 39000 | 38850 | 39000 | 38850 | 37 |
| 626 | 20241127 | 111700 | 8059144100 | 39050 | 39000 | 39050 | 38850 | 57 |
| 627 | 20241127 | 111600 | 8056922350 | 39000 | 39100 | 39150 | 39000 | 788 |
| 628 | 20241127 | 111500 | 8026121200 | 39100 | 39050 | 39150 | 39000 | 626 |
| 629 | 20241127 | 111400 | 8001678800 | 39100 | 39100 | 39100 | 39050 | 267 |
| 630 | 20241127 | 111300 | 7991243450 | 39100 | 38950 | 39100 | 38950 | 738 |
| 631 | 20241127 | 111200 | 7962467000 | 38700 | 38700 | 38900 | 38700 | 442 |
| 632 | 20241127 | 111100 | 7945325200 | 38800 | 38700 | 38800 | 38700 | 238 |
| 633 | 20241127 | 111000 | 7936102600 | 38650 | 38600 | 38650 | 38600 | 266 |
| 634 | 20241127 | 110900 | 7925822300 | 38600 | 38650 | 38650 | 38600 | 472 |
| 635 | 20241127 | 110800 | 7907586650 | 38650 | 38650 | 38800 | 38650 | 234 |
| 636 | 20241127 | 110700 | 7898537450 | 38650 | 38650 | 38850 | 38600 | 202 |
| 637 | 20241127 | 110600 | 7890723800 | 38650 | 38650 | 38900 | 38600 | 4979 |
| 638 | 20241127 | 110500 | 7698497450 | 38650 | 38750 | 38850 | 38650 | 904 |
| 639 | 20241127 | 110400 | 7663530150 | 38700 | 38700 | 38950 | 38700 | 219 |
| 640 | 20241127 | 110300 | 7655044250 | 38700 | 38700 | 38750 | 38700 | 275 |
| 641 | 20241127 | 110200 | 7644397250 | 38700 | 39000 | 39000 | 38700 | 155 |
| 642 | 20241127 | 110100 | 7638392550 | 38800 | 38700 | 39000 | 38700 | 986 |
| 643 | 20241127 | 110000 | 7600120050 | 38700 | 38800 | 38900 | 38650 | 657 |
| 644 | 20241127 | 105900 | 7574674700 | 38950 | 38750 | 38950 | 38750 | 265 |
| 645 | 20241127 | 105800 | 7564369700 | 38750 | 38750 | 38750 | 38700 | 732 |
| 646 | 20241127 | 105700 | 7536005000 | 38750 | 38750 | 39000 | 38750 | 138 |
| 647 | 20241127 | 105600 | 7530643450 | 38900 | 38750 | 38950 | 38750 | 180 |
| 648 | 20241127 | 105500 | 7523646300 | 38750 | 38700 | 38750 | 38700 | 35 |
| 649 | 20241127 | 105400 | 7522290450 | 38700 | 38750 | 38750 | 38700 | 255 |
| 650 | 20241127 | 105300 | 7512415800 | 38750 | 38750 | 38950 | 38750 | 102 |
| 651 | 20241127 | 105200 | 7508452500 | 38950 | 38750 | 38950 | 38700 | 257 |
| 652 | 20241127 | 105100 | 7498479050 | 38750 | 38600 | 38750 | 38600 | 20 |
| 653 | 20241127 | 105000 | 7497705100 | 38600 | 38700 | 38750 | 38600 | 781 |
| 654 | 20241127 | 104900 | 7467492100 | 38750 | 38850 | 38850 | 38750 | 757 |
| 655 | 20241127 | 104800 | 7438118650 | 38800 | 38750 | 38800 | 38750 | 90 |
| 656 | 20241127 | 104700 | 7434626950 | 38750 | 38800 | 38900 | 38750 | 173 |
| 657 | 20241127 | 104600 | 7427920200 | 38800 | 38750 | 38800 | 38750 | 226 |
| 658 | 20241127 | 104500 | 7419152000 | 38750 | 38750 | 38900 | 38750 | 402 |
| 659 | 20241127 | 104400 | 7403568200 | 38750 | 38750 | 38900 | 38750 | 219 |
| 660 | 20241127 | 104300 | 7395080950 | 38900 | 38850 | 38900 | 38750 | 976 |
| 661 | 20241127 | 104200 | 7357219100 | 38900 | 38950 | 38950 | 38900 | 477 |
| 662 | 20241127 | 104100 | 7338645050 | 38950 | 38900 | 38950 | 38900 | 74 |
| 663 | 20241127 | 104000 | 7335764150 | 39000 | 39000 | 39000 | 38900 | 136 |
| 664 | 20241127 | 103900 | 7330466150 | 39000 | 39000 | 39000 | 38950 | 207 |
| 665 | 20241127 | 103800 | 7322398200 | 38950 | 39100 | 39100 | 38950 | 2526 |
| 666 | 20241127 | 103700 | 7223759850 | 39150 | 39150 | 39150 | 39150 | 238 |
| 667 | 20241127 | 103600 | 7214442150 | 39150 | 39200 | 39200 | 39150 | 612 |
| 668 | 20241127 | 103500 | 7190473400 | 39150 | 39250 | 39300 | 39150 | 398 |
| 669 | 20241127 | 103400 | 7174850400 | 39250 | 39200 | 39300 | 39200 | 618 |
| 670 | 20241127 | 103300 | 7150569900 | 39250 | 39150 | 39250 | 39150 | 229 |
| 671 | 20241127 | 103200 | 7141585500 | 39150 | 39150 | 39200 | 39100 | 417 |
| 672 | 20241127 | 103100 | 7125261800 | 39100 | 39150 | 39150 | 39100 | 219 |
| 673 | 20241127 | 103000 | 7116688850 | 39150 | 39100 | 39250 | 39100 | 277 |
| 674 | 20241127 | 102900 | 7105857550 | 39100 | 39050 | 39100 | 39050 | 421 |
| 675 | 20241127 | 102800 | 7089414650 | 39100 | 39250 | 39250 | 39050 | 694 |
| 676 | 20241127 | 102700 | 7062241800 | 39250 | 39250 | 39400 | 39250 | 566 |
| 677 | 20241127 | 102600 | 7039987000 | 39250 | 39150 | 39250 | 39150 | 238 |
| 678 | 20241127 | 102500 | 7030654400 | 39200 | 39100 | 39200 | 39100 | 125 |
| 679 | 20241127 | 102400 | 7025761800 | 39100 | 39100 | 39250 | 39050 | 56 |
| 680 | 20241127 | 102300 | 7023571050 | 39050 | 39150 | 39400 | 39050 | 819 |
| 681 | 20241127 | 102200 | 6991494550 | 39150 | 39100 | 39400 | 39100 | 1588 |
| 682 | 20241127 | 102100 | 6928969450 | 39400 | 38750 | 39400 | 38700 | 2295 |
| 683 | 20241127 | 102000 | 6838790050 | 38750 | 38850 | 38900 | 38600 | 926 |
| 684 | 20241127 | 101900 | 6802853350 | 38900 | 39100 | 39100 | 38900 | 634 |
| 685 | 20241127 | 101800 | 6778120300 | 39100 | 39100 | 39250 | 39000 | 861 |
| 686 | 20241127 | 101700 | 6744427650 | 38950 | 39200 | 39200 | 38950 | 655 |
| 687 | 20241127 | 101600 | 6718828400 | 39200 | 39250 | 39250 | 39150 | 272 |
| 688 | 20241127 | 101500 | 6708157850 | 39250 | 39250 | 39300 | 39200 | 454 |
| 689 | 20241127 | 101400 | 6690340750 | 39250 | 39100 | 39250 | 39100 | 61 |
| 690 | 20241127 | 101300 | 6687949500 | 39100 | 39100 | 39250 | 39050 | 348 |
| 691 | 20241127 | 101200 | 6674338550 | 39100 | 39150 | 39200 | 39050 | 441 |
| 692 | 20241127 | 101100 | 6657083050 | 39150 | 39250 | 39300 | 39100 | 620 |
| 693 | 20241127 | 101000 | 6632788350 | 39250 | 39250 | 39350 | 39250 | 1243 |
| 694 | 20241127 | 100900 | 6583888550 | 39250 | 39450 | 39450 | 38950 | 1422 |
| 695 | 20241127 | 100800 | 6528089400 | 39450 | 39400 | 39450 | 39350 | 2845 |
| 696 | 20241127 | 100700 | 6416000700 | 39400 | 39350 | 39400 | 39350 | 797 |
| 697 | 20241127 | 100600 | 6384605100 | 39350 | 39400 | 39400 | 39250 | 1143 |
| 698 | 20241127 | 100500 | 6339660050 | 39400 | 39100 | 39400 | 39100 | 1448 |
| 699 | 20241127 | 100400 | 6282765050 | 39100 | 39000 | 39200 | 39000 | 1253 |
| 700 | 20241127 | 100300 | 6233814050 | 39000 | 39100 | 39400 | 38800 | 3423 |
| 701 | 20241127 | 100200 | 6099791700 | 39150 | 38900 | 39150 | 38900 | 1937 |
| 702 | 20241127 | 100100 | 6024198700 | 38900 | 38700 | 38900 | 38700 | 614 |
| 703 | 20241127 | 100000 | 6000368350 | 38700 | 38700 | 38750 | 38600 | 368 |
| 704 | 20241127 | 095900 | 5986113200 | 38500 | 38700 | 38700 | 38500 | 1544 |
| 705 | 20241127 | 095800 | 5926467400 | 38700 | 38450 | 38750 | 38450 | 813 |
| 706 | 20241127 | 095700 | 5895064150 | 38450 | 38500 | 38500 | 38400 | 696 |
| 707 | 20241127 | 095600 | 5868309600 | 38450 | 38500 | 38500 | 38450 | 22 |
| 708 | 20241127 | 095500 | 5867462650 | 38550 | 38450 | 38550 | 38400 | 485 |
| 709 | 20241127 | 095400 | 5848804750 | 38450 | 38550 | 38550 | 38450 | 789 |
| 710 | 20241127 | 095300 | 5818404650 | 38550 | 38600 | 38650 | 38500 | 527 |
| 711 | 20241127 | 095200 | 5798089300 | 38600 | 38500 | 38600 | 38500 | 658 |
| 712 | 20241127 | 095100 | 5772719800 | 38550 | 38500 | 38550 | 38450 | 301 |
| 713 | 20241127 | 095000 | 5761123500 | 38500 | 38500 | 38500 | 38450 | 633 |
| 714 | 20241127 | 094900 | 5736771300 | 38500 | 38500 | 38500 | 38450 | 76 |
| 715 | 20241127 | 094800 | 5733845700 | 38500 | 38450 | 38550 | 38450 | 1570 |
| 716 | 20241127 | 094700 | 5673400600 | 38450 | 38300 | 38500 | 38200 | 3966 |
| 717 | 20241127 | 094600 | 5521191650 | 38300 | 38300 | 38300 | 38200 | 303 |
| 718 | 20241127 | 094500 | 5509597450 | 38300 | 38350 | 38350 | 38200 | 1143 |
| 719 | 20241127 | 094400 | 5465820250 | 38100 | 38250 | 38300 | 38100 | 2187 |
| 720 | 20241127 | 094300 | 5382263450 | 38250 | 37850 | 38250 | 37850 | 734 |
| 721 | 20241127 | 094200 | 5354305100 | 37800 | 38350 | 38350 | 37750 | 4568 |
| 722 | 20241127 | 094100 | 5180925050 | 38350 | 38300 | 38550 | 38300 | 1738 |
| 723 | 20241127 | 094000 | 5114076600 | 38300 | 37900 | 38500 | 37900 | 3404 |
| 724 | 20241127 | 093900 | 4983658900 | 37800 | 38000 | 38000 | 37800 | 355 |
| 725 | 20241127 | 093800 | 4970232600 | 37800 | 37800 | 38050 | 37800 | 350 |
| 726 | 20241127 | 093700 | 4957000600 | 37800 | 38050 | 38100 | 37800 | 1174 |
| 727 | 20241127 | 093600 | 4912496750 | 38050 | 37950 | 38050 | 37950 | 497 |
| 728 | 20241127 | 093500 | 4893586000 | 38050 | 38000 | 38050 | 37900 | 77 |
| 729 | 20241127 | 093400 | 4890662350 | 38050 | 37950 | 38100 | 37800 | 934 |
| 730 | 20241127 | 093300 | 4855215550 | 37850 | 37850 | 38000 | 37800 | 1066 |
| 731 | 20241127 | 093200 | 4814861900 | 37850 | 38100 | 38100 | 37850 | 1476 |
| 732 | 20241127 | 093100 | 4758798000 | 38150 | 38200 | 38250 | 38100 | 681 |
| 733 | 20241127 | 093000 | 4732844800 | 38100 | 38300 | 38350 | 38100 | 76 |
| 734 | 20241127 | 092900 | 4729940400 | 38200 | 38200 | 38200 | 38050 | 868 |
| 735 | 20241127 | 092800 | 4696854700 | 38200 | 38050 | 38350 | 38050 | 1265 |
| 736 | 20241127 | 092700 | 4648525450 | 38300 | 38050 | 38300 | 37850 | 2448 |
| 737 | 20241127 | 092600 | 4555394500 | 38100 | 38100 | 38100 | 37950 | 720 |
| 738 | 20241127 | 092500 | 4527999500 | 38100 | 38000 | 38100 | 37800 | 918 |
| 739 | 20241127 | 092400 | 4493170450 | 38000 | 38100 | 38450 | 37700 | 2817 |
| 740 | 20241127 | 092300 | 4385357450 | 38100 | 37950 | 38400 | 37700 | 5762 |
| 741 | 20241127 | 092200 | 4165583150 | 37950 | 37400 | 37950 | 37300 | 4514 |
| 742 | 20241127 | 092100 | 3996118200 | 37250 | 38350 | 38350 | 37250 | 17054 |
| 743 | 20241127 | 092000 | 3351137050 | 38350 | 38700 | 38900 | 38250 | 7920 |
| 744 | 20241127 | 091900 | 3045805150 | 38800 | 39000 | 39250 | 38700 | 4533 |
| 745 | 20241127 | 091800 | 2869708150 | 39000 | 39600 | 39900 | 38750 | 15720 |
| 746 | 20241127 | 091700 | 2247360900 | 39600 | 39700 | 39800 | 39350 | 6261 |
| 747 | 20241127 | 091600 | 1999168900 | 39800 | 39400 | 39800 | 39150 | 4979 |
| 748 | 20241127 | 091500 | 1802425900 | 39200 | 39850 | 39850 | 39150 | 3453 |
| 749 | 20241127 | 091400 | 1666487700 | 39800 | 38800 | 39800 | 38800 | 10888 |
| 750 | 20241127 | 091300 | 1237485000 | 38800 | 39150 | 39150 | 38800 | 2364 |
| 751 | 20241127 | 091200 | 1145527100 | 39150 | 38650 | 39200 | 38650 | 12822 |
| 752 | 20241127 | 091100 | 645471700 | 38650 | 38500 | 38800 | 38500 | 926 |
| 753 | 20241127 | 091000 | 609656800 | 38400 | 38450 | 38500 | 38350 | 1272 |
| 754 | 20241127 | 090900 | 560777450 | 38500 | 38300 | 38500 | 38250 | 1332 |
| 755 | 20241127 | 090800 | 509593650 | 38300 | 38350 | 38400 | 38300 | 1083 |
| 756 | 20241127 | 090700 | 468074550 | 38300 | 38450 | 38450 | 38300 | 405 |
| 757 | 20241127 | 090600 | 452541900 | 38350 | 38500 | 38500 | 38350 | 546 |
| 758 | 20241127 | 090500 | 431589050 | 38500 | 38650 | 38700 | 38400 | 3137 |
| 759 | 20241127 | 090400 | 310594150 | 38600 | 38500 | 38700 | 38500 | 1217 |
| 760 | 20241127 | 090300 | 263635800 | 38550 | 38350 | 38550 | 38350 | 756 |
| 761 | 20241127 | 090200 | 234572550 | 38350 | 38150 | 38500 | 38150 | 788 |
| 762 | 20241127 | 090100 | 204386750 | 38350 | 38350 | 38400 | 38000 | 1954 |
| 763 | 20241127 | 090000 | 129690850 | 38350 | 38450 | 38500 | 38300 | 3359 |