41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 213600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 3 | 20241127 | 213500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20241127 | 213400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20241127 | 213300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20241127 | 213200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20241127 | 213100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20241127 | 213000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20241127 | 212900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20241127 | 212800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20241127 | 212700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20241127 | 212600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20241127 | 212500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20241127 | 212400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20241127 | 212300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20241127 | 212200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20241127 | 212100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20241127 | 212000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20241127 | 211900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20241127 | 211800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20241127 | 211700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20241127 | 211600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20241127 | 211500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20241127 | 211400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20241127 | 211300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20241127 | 211200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20241127 | 211100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20241127 | 211000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20241127 | 210900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20241127 | 210800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20241127 | 210700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20241127 | 210600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 33 | 20241127 | 210500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20241127 | 210400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20241127 | 210300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20241127 | 210200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20241127 | 210100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20241127 | 210000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20241127 | 205900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20241127 | 205800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20241127 | 205700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20241127 | 205600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20241127 | 205500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20241127 | 205400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20241127 | 205300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20241127 | 205200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20241127 | 205100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20241127 | 205000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20241127 | 204900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20241127 | 204800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20241127 | 204700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20241127 | 204600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20241127 | 204500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20241127 | 204400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20241127 | 204300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20241127 | 204200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20241127 | 204100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20241127 | 204000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20241127 | 203900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20241127 | 203800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20241127 | 203700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20241127 | 203600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 63 | 20241127 | 203500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20241127 | 203400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20241127 | 203300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20241127 | 203200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20241127 | 203100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20241127 | 203000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20241127 | 202900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20241127 | 202800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20241127 | 202700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20241127 | 202600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20241127 | 202500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20241127 | 202400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20241127 | 202300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20241127 | 202200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20241127 | 202100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20241127 | 202000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20241127 | 201900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20241127 | 201800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20241127 | 201700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20241127 | 201600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20241127 | 201500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20241127 | 201400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20241127 | 201300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20241127 | 201200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20241127 | 201100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20241127 | 201000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20241127 | 200900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20241127 | 200800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20241127 | 200700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20241127 | 200600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 93 | 20241127 | 200500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20241127 | 200400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20241127 | 200300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20241127 | 200200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20241127 | 200100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20241127 | 200000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20241127 | 195900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20241127 | 195800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20241127 | 195700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20241127 | 195600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20241127 | 195500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20241127 | 195400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20241127 | 195300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20241127 | 195200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20241127 | 195100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20241127 | 195000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20241127 | 194900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20241127 | 194800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20241127 | 194700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20241127 | 194600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20241127 | 194500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20241127 | 194400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20241127 | 194300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20241127 | 194200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20241127 | 194100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20241127 | 194000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20241127 | 193900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20241127 | 193800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20241127 | 193700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20241127 | 193600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 123 | 20241127 | 193500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20241127 | 193400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20241127 | 193300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20241127 | 193200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20241127 | 193100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20241127 | 193000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20241127 | 192900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20241127 | 192800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20241127 | 192700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20241127 | 192600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20241127 | 192500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20241127 | 192400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20241127 | 192300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20241127 | 192200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20241127 | 192100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20241127 | 192000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20241127 | 191900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20241127 | 191800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20241127 | 191700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20241127 | 191600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20241127 | 191500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20241127 | 191400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20241127 | 191300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20241127 | 191200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20241127 | 191100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20241127 | 191000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20241127 | 190900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20241127 | 190800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20241127 | 190700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20241127 | 190600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 153 | 20241127 | 190500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20241127 | 190400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20241127 | 190300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20241127 | 190200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20241127 | 190100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20241127 | 190000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20241127 | 185900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20241127 | 185800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20241127 | 185700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20241127 | 185600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20241127 | 185500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20241127 | 185400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20241127 | 185300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20241127 | 185200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20241127 | 185100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20241127 | 185000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20241127 | 184900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20241127 | 184800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20241127 | 184700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20241127 | 184600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20241127 | 184500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20241127 | 184400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20241127 | 184300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20241127 | 184200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20241127 | 184100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20241127 | 184000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20241127 | 183900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20241127 | 183800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20241127 | 183700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20241127 | 183600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 183 | 20241127 | 183500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20241127 | 183400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20241127 | 183300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20241127 | 183200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20241127 | 183100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20241127 | 183000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20241127 | 182900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20241127 | 182800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20241127 | 182700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20241127 | 182600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20241127 | 182500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20241127 | 182400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20241127 | 182300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20241127 | 182200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20241127 | 182100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20241127 | 182000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20241127 | 181900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20241127 | 181800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20241127 | 181700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20241127 | 181600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20241127 | 181500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20241127 | 181400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20241127 | 181300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20241127 | 181200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20241127 | 181100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20241127 | 181000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20241127 | 180900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20241127 | 180800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20241127 | 180700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20241127 | 180600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 213 | 20241127 | 180500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20241127 | 180400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20241127 | 180300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20241127 | 180200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20241127 | 180100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20241127 | 180000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20241127 | 175900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20241127 | 175800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20241127 | 175700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20241127 | 175600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20241127 | 175500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20241127 | 175400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20241127 | 175300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20241127 | 175200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20241127 | 175100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20241127 | 175000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20241127 | 174900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20241127 | 174800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20241127 | 174700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20241127 | 174600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20241127 | 174500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20241127 | 174400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20241127 | 174300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20241127 | 174200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20241127 | 174100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20241127 | 174000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20241127 | 173900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20241127 | 173800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20241127 | 173700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20241127 | 173600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 243 | 20241127 | 173500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20241127 | 173400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20241127 | 173300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20241127 | 173200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20241127 | 173100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20241127 | 173000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20241127 | 172900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20241127 | 172800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20241127 | 172700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20241127 | 172600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20241127 | 172500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20241127 | 172400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20241127 | 172300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 256 | 20241127 | 172200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 257 | 20241127 | 172100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 258 | 20241127 | 172000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 259 | 20241127 | 171900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 260 | 20241127 | 171800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 261 | 20241127 | 171700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 262 | 20241127 | 171600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 263 | 20241127 | 171500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 264 | 20241127 | 171400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 265 | 20241127 | 171300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 266 | 20241127 | 171200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 267 | 20241127 | 171100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 268 | 20241127 | 171000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 269 | 20241127 | 170900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20241127 | 170800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 271 | 20241127 | 170700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 272 | 20241127 | 170600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 273 | 20241127 | 170500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 274 | 20241127 | 170400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 275 | 20241127 | 170300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 276 | 20241127 | 170200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 277 | 20241127 | 170100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 278 | 20241127 | 170000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 279 | 20241127 | 165900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 280 | 20241127 | 165800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 281 | 20241127 | 165700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 282 | 20241127 | 165600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 283 | 20241127 | 165500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 284 | 20241127 | 165400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 285 | 20241127 | 165300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 286 | 20241127 | 165200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 287 | 20241127 | 165100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 288 | 20241127 | 165000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 289 | 20241127 | 164900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 290 | 20241127 | 164800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 291 | 20241127 | 164700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 292 | 20241127 | 164600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 293 | 20241127 | 164500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 294 | 20241127 | 164400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 295 | 20241127 | 164300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 296 | 20241127 | 164200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 297 | 20241127 | 164100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 298 | 20241127 | 164000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 299 | 20241127 | 163900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 300 | 20241127 | 163800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 301 | 20241127 | 163700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 302 | 20241127 | 163600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 303 | 20241127 | 163500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 304 | 20241127 | 163400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 305 | 20241127 | 163300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 306 | 20241127 | 163200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 307 | 20241127 | 163100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 308 | 20241127 | 163000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 309 | 20241127 | 162900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 310 | 20241127 | 162800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 311 | 20241127 | 162700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 312 | 20241127 | 162600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 313 | 20241127 | 162500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 314 | 20241127 | 162400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 315 | 20241127 | 162300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 316 | 20241127 | 162200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 317 | 20241127 | 162100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 318 | 20241127 | 162000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 319 | 20241127 | 161900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 320 | 20241127 | 161800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 321 | 20241127 | 161700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 322 | 20241127 | 161600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 323 | 20241127 | 161500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 324 | 20241127 | 161400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 325 | 20241127 | 161300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 326 | 20241127 | 161200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 327 | 20241127 | 161100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 328 | 20241127 | 161000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 329 | 20241127 | 160900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 330 | 20241127 | 160800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 331 | 20241127 | 160700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 332 | 20241127 | 160600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 333 | 20241127 | 160500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 334 | 20241127 | 160400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 335 | 20241127 | 160300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 336 | 20241127 | 160200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 337 | 20241127 | 160100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 338 | 20241127 | 160000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 339 | 20241127 | 155900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 340 | 20241127 | 155800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 341 | 20241127 | 155700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 342 | 20241127 | 155600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 343 | 20241127 | 155500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 344 | 20241127 | 155400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 345 | 20241127 | 155300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 346 | 20241127 | 155200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 347 | 20241127 | 155100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 348 | 20241127 | 155000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 349 | 20241127 | 154900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 350 | 20241127 | 154800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 351 | 20241127 | 154700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 352 | 20241127 | 154600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 353 | 20241127 | 154500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 354 | 20241127 | 154400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 355 | 20241127 | 154300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 356 | 20241127 | 154200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 357 | 20241127 | 154100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 358 | 20241127 | 154000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 359 | 20241127 | 153900 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 360 | 20241127 | 153800 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 361 | 20241127 | 153700 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 362 | 20241127 | 153600 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 363 | 20241127 | 153500 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 364 | 20241127 | 153400 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 365 | 20241127 | 153300 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 366 | 20241127 | 153200 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 367 | 20241127 | 153100 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 368 | 20241127 | 153000 | 17983702200 | 26800 | 26800 | 26800 | 26800 | 9038 |
| 369 | 20241127 | 152900 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 370 | 20241127 | 152800 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 371 | 20241127 | 152700 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 372 | 20241127 | 152600 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 373 | 20241127 | 152500 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 374 | 20241127 | 152400 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 375 | 20241127 | 152300 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 376 | 20241127 | 152200 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 377 | 20241127 | 152100 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 378 | 20241127 | 152000 | 17741483800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 379 | 20241127 | 151900 | 17741483800 | 26750 | 26750 | 26800 | 26700 | 1681 |
| 380 | 20241127 | 151800 | 17696540050 | 26750 | 26800 | 26800 | 26700 | 1640 |
| 381 | 20241127 | 151700 | 17652669250 | 26800 | 26750 | 26800 | 26750 | 699 |
| 382 | 20241127 | 151600 | 17633968350 | 26750 | 26700 | 26750 | 26700 | 1889 |
| 383 | 20241127 | 151500 | 17583450500 | 26750 | 26750 | 26750 | 26700 | 928 |
| 384 | 20241127 | 151400 | 17558650050 | 26750 | 26700 | 26750 | 26700 | 357 |
| 385 | 20241127 | 151300 | 17549106200 | 26700 | 26650 | 26750 | 26650 | 1281 |
| 386 | 20241127 | 151200 | 17514931750 | 26700 | 26750 | 26750 | 26600 | 3131 |
| 387 | 20241127 | 151100 | 17431428450 | 26750 | 26800 | 26800 | 26750 | 867 |
| 388 | 20241127 | 151000 | 17408232550 | 26800 | 26800 | 26800 | 26750 | 676 |
| 389 | 20241127 | 150900 | 17390119600 | 26750 | 26800 | 26800 | 26750 | 496 |
| 390 | 20241127 | 150800 | 17376850700 | 26750 | 26700 | 26800 | 26700 | 356 |
| 391 | 20241127 | 150700 | 17367328800 | 26750 | 26800 | 26800 | 26750 | 838 |
| 392 | 20241127 | 150600 | 17344897600 | 26800 | 26800 | 26850 | 26750 | 2086 |
| 393 | 20241127 | 150500 | 17288964850 | 26800 | 26800 | 26800 | 26750 | 483 |
| 394 | 20241127 | 150400 | 17276038100 | 26800 | 26750 | 26800 | 26750 | 397 |
| 395 | 20241127 | 150300 | 17265400350 | 26800 | 26850 | 26850 | 26750 | 493 |
| 396 | 20241127 | 150200 | 17252187800 | 26850 | 26800 | 26850 | 26750 | 1111 |
| 397 | 20241127 | 150100 | 17222415050 | 26800 | 26750 | 26800 | 26750 | 678 |
| 398 | 20241127 | 150000 | 17204272450 | 26700 | 26550 | 26750 | 26550 | 1131 |
| 399 | 20241127 | 145900 | 17174119300 | 26600 | 26600 | 26650 | 26550 | 1280 |
| 400 | 20241127 | 145800 | 17140108450 | 26600 | 26600 | 26650 | 26550 | 3272 |
| 401 | 20241127 | 145700 | 17053076950 | 26650 | 26700 | 26700 | 26650 | 618 |
| 402 | 20241127 | 145600 | 17036604550 | 26650 | 26750 | 26750 | 26600 | 3931 |
| 403 | 20241127 | 145500 | 16931898600 | 26750 | 26700 | 26750 | 26700 | 40 |
| 404 | 20241127 | 145400 | 16930829800 | 26700 | 26750 | 26750 | 26700 | 143 |
| 405 | 20241127 | 145300 | 16927008850 | 26700 | 26700 | 26700 | 26700 | 299 |
| 406 | 20241127 | 145200 | 16919025550 | 26700 | 26750 | 26750 | 26700 | 2064 |
| 407 | 20241127 | 145100 | 16863884250 | 26750 | 26750 | 26800 | 26750 | 281 |
| 408 | 20241127 | 145000 | 16856366500 | 26800 | 26750 | 26800 | 26750 | 464 |
| 409 | 20241127 | 144900 | 16843953700 | 26750 | 26800 | 26800 | 26750 | 285 |
| 410 | 20241127 | 144800 | 16836328600 | 26800 | 26750 | 26800 | 26750 | 302 |
| 411 | 20241127 | 144700 | 16828246950 | 26750 | 26800 | 26800 | 26750 | 431 |
| 412 | 20241127 | 144600 | 16816716500 | 26750 | 26800 | 26800 | 26750 | 2151 |
| 413 | 20241127 | 144500 | 16759170750 | 26750 | 26800 | 26800 | 26750 | 188 |
| 414 | 20241127 | 144400 | 16754141600 | 26750 | 26750 | 26800 | 26750 | 230 |
| 415 | 20241127 | 144300 | 16747988800 | 26750 | 26750 | 26800 | 26750 | 563 |
| 416 | 20241127 | 144200 | 16732925950 | 26800 | 26800 | 26800 | 26750 | 349 |
| 417 | 20241127 | 144100 | 16723575450 | 26800 | 26800 | 26800 | 26800 | 295 |
| 418 | 20241127 | 144000 | 16715669450 | 26800 | 26750 | 26800 | 26750 | 10 |
| 419 | 20241127 | 143900 | 16715401700 | 26750 | 26850 | 26850 | 26750 | 517 |
| 420 | 20241127 | 143800 | 16701553650 | 26850 | 26850 | 26850 | 26800 | 735 |
| 421 | 20241127 | 143700 | 16681854300 | 26850 | 26850 | 26850 | 26800 | 156 |
| 422 | 20241127 | 143600 | 16677665750 | 26850 | 26800 | 26850 | 26800 | 444 |
| 423 | 20241127 | 143500 | 16665762250 | 26800 | 26800 | 26800 | 26800 | 85 |
| 424 | 20241127 | 143400 | 16663484250 | 26800 | 26750 | 26800 | 26750 | 266 |
| 425 | 20241127 | 143300 | 16656358250 | 26750 | 26800 | 26850 | 26750 | 900 |
| 426 | 20241127 | 143200 | 16632238000 | 26800 | 26850 | 26850 | 26800 | 129 |
| 427 | 20241127 | 143100 | 16628780550 | 26850 | 26800 | 26850 | 26800 | 38 |
| 428 | 20241127 | 143000 | 16627761750 | 26800 | 26850 | 26850 | 26750 | 73 |
| 429 | 20241127 | 142900 | 16625806250 | 26800 | 26750 | 26850 | 26700 | 2139 |
| 430 | 20241127 | 142800 | 16568604450 | 26800 | 26750 | 26800 | 26700 | 188 |
| 431 | 20241127 | 142700 | 16563575050 | 26800 | 26700 | 26800 | 26700 | 449 |
| 432 | 20241127 | 142600 | 16551583250 | 26800 | 26700 | 26800 | 26700 | 265 |
| 433 | 20241127 | 142500 | 16544504650 | 26700 | 26700 | 26700 | 26650 | 436 |
| 434 | 20241127 | 142400 | 16532866650 | 26700 | 26750 | 26750 | 26700 | 609 |
| 435 | 20241127 | 142300 | 16516595900 | 26750 | 26750 | 26750 | 26750 | 197 |
| 436 | 20241127 | 142200 | 16511326150 | 26750 | 26750 | 26750 | 26750 | 289 |
| 437 | 20241127 | 142100 | 16503595400 | 26750 | 26750 | 26750 | 26700 | 127 |
| 438 | 20241127 | 142000 | 16500198700 | 26750 | 26700 | 26750 | 26700 | 735 |
| 439 | 20241127 | 141900 | 16480573450 | 26750 | 26800 | 26800 | 26750 | 179 |
| 440 | 20241127 | 141800 | 16475782950 | 26800 | 26750 | 26800 | 26750 | 305 |
| 441 | 20241127 | 141700 | 16467623800 | 26800 | 26800 | 26800 | 26750 | 471 |
| 442 | 20241127 | 141600 | 16455002400 | 26800 | 26850 | 26850 | 26800 | 512 |
| 443 | 20241127 | 141500 | 16441280750 | 26850 | 26850 | 26850 | 26800 | 356 |
| 444 | 20241127 | 141400 | 16431723550 | 26850 | 26850 | 26850 | 26800 | 560 |
| 445 | 20241127 | 141300 | 16416695200 | 26850 | 26850 | 26850 | 26750 | 793 |
| 446 | 20241127 | 141200 | 16395431100 | 26850 | 26800 | 26900 | 26800 | 346 |
| 447 | 20241127 | 141100 | 16386131150 | 26850 | 26850 | 26850 | 26850 | 145 |
| 448 | 20241127 | 141000 | 16382237900 | 26800 | 26850 | 26900 | 26800 | 354 |
| 449 | 20241127 | 140900 | 16372740400 | 26850 | 26750 | 26850 | 26750 | 348 |
| 450 | 20241127 | 140800 | 16363408700 | 26750 | 26750 | 26800 | 26700 | 954 |
| 451 | 20241127 | 140700 | 16337892200 | 26800 | 26800 | 26850 | 26750 | 694 |
| 452 | 20241127 | 140600 | 16319292550 | 26850 | 26800 | 26850 | 26800 | 1342 |
| 453 | 20241127 | 140500 | 16283326250 | 26800 | 26750 | 26850 | 26700 | 290 |
| 454 | 20241127 | 140400 | 16275553650 | 26750 | 26700 | 26750 | 26650 | 360 |
| 455 | 20241127 | 140300 | 16265940250 | 26700 | 26550 | 26700 | 26550 | 1015 |
| 456 | 20241127 | 140200 | 16238923400 | 26700 | 26550 | 26700 | 26550 | 1450 |
| 457 | 20241127 | 140100 | 16200392750 | 26550 | 26600 | 26600 | 26550 | 1222 |
| 458 | 20241127 | 140000 | 16167948150 | 26600 | 26650 | 26650 | 26600 | 2602 |
| 459 | 20241127 | 135900 | 16098719850 | 26650 | 26700 | 26700 | 26650 | 1950 |
| 460 | 20241127 | 135800 | 16046750000 | 26700 | 26750 | 26750 | 26700 | 998 |
| 461 | 20241127 | 135700 | 16020090250 | 26700 | 26750 | 26750 | 26700 | 3108 |
| 462 | 20241127 | 135600 | 15937033900 | 26750 | 26800 | 26800 | 26750 | 461 |
| 463 | 20241127 | 135500 | 15924698800 | 26800 | 26750 | 26800 | 26750 | 163 |
| 464 | 20241127 | 135400 | 15920338100 | 26800 | 26800 | 26800 | 26700 | 49 |
| 465 | 20241127 | 135300 | 15919026050 | 26700 | 26800 | 26800 | 26700 | 588 |
| 466 | 20241127 | 135200 | 15903300600 | 26800 | 26750 | 26800 | 26700 | 165 |
| 467 | 20241127 | 135100 | 15898887150 | 26750 | 26750 | 26750 | 26700 | 278 |
| 468 | 20241127 | 135000 | 15891458950 | 26750 | 26700 | 26750 | 26700 | 1771 |
| 469 | 20241127 | 134900 | 15844110300 | 26750 | 26750 | 26750 | 26700 | 326 |
| 470 | 20241127 | 134800 | 15835404150 | 26750 | 26750 | 26750 | 26750 | 195 |
| 471 | 20241127 | 134700 | 15830187900 | 26750 | 26750 | 26750 | 26750 | 1096 |
| 472 | 20241127 | 134600 | 15800869900 | 26750 | 26750 | 26800 | 26750 | 184 |
| 473 | 20241127 | 134500 | 15795947850 | 26800 | 26850 | 26850 | 26800 | 1409 |
| 474 | 20241127 | 134400 | 15758173400 | 26950 | 26750 | 26950 | 26750 | 1087 |
| 475 | 20241127 | 134300 | 15728939150 | 26750 | 26750 | 26800 | 26750 | 195 |
| 476 | 20241127 | 134200 | 15723719200 | 26800 | 26700 | 26800 | 26700 | 163 |
| 477 | 20241127 | 134100 | 15719359200 | 26750 | 26750 | 26750 | 26700 | 893 |
| 478 | 20241127 | 134000 | 15695481900 | 26800 | 26800 | 26800 | 26750 | 61 |
| 479 | 20241127 | 133900 | 15693849150 | 26800 | 26750 | 26800 | 26700 | 1380 |
| 480 | 20241127 | 133800 | 15656963900 | 26800 | 26800 | 26800 | 26750 | 574 |
| 481 | 20241127 | 133700 | 15641593800 | 26800 | 26850 | 26850 | 26800 | 200 |
| 482 | 20241127 | 133600 | 15636233150 | 26850 | 26850 | 26850 | 26800 | 232 |
| 483 | 20241127 | 133500 | 15630015100 | 26850 | 26850 | 26850 | 26800 | 446 |
| 484 | 20241127 | 133400 | 15618061400 | 26800 | 26850 | 26850 | 26800 | 473 |
| 485 | 20241127 | 133300 | 15605367250 | 26850 | 26800 | 26850 | 26800 | 598 |
| 486 | 20241127 | 133200 | 15589332550 | 26800 | 26700 | 26800 | 26700 | 1695 |
| 487 | 20241127 | 133100 | 15543995150 | 26700 | 26750 | 26750 | 26700 | 2768 |
| 488 | 20241127 | 133000 | 15470040500 | 26750 | 26800 | 26800 | 26750 | 2464 |
| 489 | 20241127 | 132900 | 15404071400 | 26800 | 26850 | 26900 | 26800 | 2686 |
| 490 | 20241127 | 132800 | 15332016750 | 26900 | 26900 | 26900 | 26850 | 700 |
| 491 | 20241127 | 132700 | 15313213250 | 26900 | 26900 | 26950 | 26850 | 311 |
| 492 | 20241127 | 132600 | 15304845350 | 26900 | 26950 | 26950 | 26900 | 555 |
| 493 | 20241127 | 132500 | 15289914800 | 26950 | 26900 | 26950 | 26900 | 453 |
| 494 | 20241127 | 132400 | 15277718400 | 26850 | 26950 | 26950 | 26850 | 628 |
| 495 | 20241127 | 132300 | 15260825900 | 26950 | 26900 | 27000 | 26900 | 1100 |
| 496 | 20241127 | 132200 | 15231195650 | 26900 | 26900 | 26950 | 26850 | 1637 |
| 497 | 20241127 | 132100 | 15187153800 | 26900 | 26850 | 26900 | 26850 | 268 |
| 498 | 20241127 | 132000 | 15179957900 | 26850 | 26850 | 26850 | 26800 | 954 |
| 499 | 20241127 | 131900 | 15154367150 | 26850 | 26850 | 26900 | 26800 | 3708 |
| 500 | 20241127 | 131800 | 15054822850 | 26850 | 26850 | 26900 | 26850 | 709 |
| 501 | 20241127 | 131700 | 15035780350 | 26900 | 27000 | 27000 | 26900 | 4232 |
| 502 | 20241127 | 131600 | 14921842550 | 27000 | 27050 | 27100 | 27000 | 1841 |
| 503 | 20241127 | 131500 | 14872108150 | 27050 | 27000 | 27050 | 26950 | 2577 |
| 504 | 20241127 | 131400 | 14802526350 | 27000 | 26900 | 27000 | 26900 | 597 |
| 505 | 20241127 | 131300 | 14786442150 | 26900 | 26950 | 27000 | 26900 | 1583 |
| 506 | 20241127 | 131200 | 14743802250 | 26950 | 27100 | 27100 | 26950 | 6199 |
| 507 | 20241127 | 131100 | 14576413450 | 27100 | 27100 | 27150 | 27050 | 1936 |
| 508 | 20241127 | 131000 | 14523972400 | 27100 | 27150 | 27150 | 27100 | 1495 |
| 509 | 20241127 | 130900 | 14483446050 | 27150 | 27150 | 27200 | 27150 | 1784 |
| 510 | 20241127 | 130800 | 14434992700 | 27150 | 27250 | 27250 | 27150 | 463 |
| 511 | 20241127 | 130700 | 14422401850 | 27250 | 27200 | 27250 | 27200 | 247 |
| 512 | 20241127 | 130600 | 14415678200 | 27150 | 27250 | 27250 | 27150 | 617 |
| 513 | 20241127 | 130500 | 14398891650 | 27250 | 27300 | 27300 | 27200 | 961 |
| 514 | 20241127 | 130400 | 14372680750 | 27300 | 27150 | 27300 | 27150 | 459 |
| 515 | 20241127 | 130300 | 14360200450 | 27150 | 27150 | 27150 | 27100 | 675 |
| 516 | 20241127 | 130200 | 14341880450 | 27150 | 27150 | 27150 | 27100 | 382 |
| 517 | 20241127 | 130100 | 14331524650 | 27150 | 27150 | 27150 | 27100 | 3544 |
| 518 | 20241127 | 130000 | 14235370200 | 27150 | 27200 | 27200 | 27150 | 1205 |
| 519 | 20241127 | 125900 | 14202640700 | 27150 | 27250 | 27250 | 27150 | 1423 |
| 520 | 20241127 | 125800 | 14163918100 | 27200 | 27200 | 27200 | 27150 | 1361 |
| 521 | 20241127 | 125700 | 14126922850 | 27200 | 27350 | 27350 | 27200 | 1101 |
| 522 | 20241127 | 125600 | 14096892950 | 27300 | 27150 | 27350 | 27100 | 1636 |
| 523 | 20241127 | 125500 | 14052372700 | 27100 | 27250 | 27250 | 27100 | 4667 |
| 524 | 20241127 | 125400 | 13925665350 | 27200 | 27250 | 27250 | 27200 | 3211 |
| 525 | 20241127 | 125300 | 13838281900 | 27250 | 27400 | 27450 | 27250 | 5648 |
| 526 | 20241127 | 125200 | 13683874000 | 27450 | 27500 | 27500 | 27400 | 2764 |
| 527 | 20241127 | 125100 | 13607993650 | 27500 | 27500 | 27500 | 27450 | 801 |
| 528 | 20241127 | 125000 | 13585978750 | 27500 | 27550 | 27600 | 27500 | 1547 |
| 529 | 20241127 | 124900 | 13543332950 | 27550 | 27450 | 27550 | 27450 | 1293 |
| 530 | 20241127 | 124800 | 13507781050 | 27500 | 27450 | 27500 | 27450 | 994 |
| 531 | 20241127 | 124700 | 13480493400 | 27450 | 27450 | 27500 | 27400 | 1984 |
| 532 | 20241127 | 124600 | 13426081400 | 27400 | 27650 | 27650 | 27400 | 5711 |
| 533 | 20241127 | 124500 | 13269022000 | 27650 | 27550 | 27700 | 27550 | 3167 |
| 534 | 20241127 | 124400 | 13181411300 | 27550 | 27600 | 27700 | 27550 | 1425 |
| 535 | 20241127 | 124300 | 13142042450 | 27600 | 27450 | 27600 | 27350 | 3451 |
| 536 | 20241127 | 124200 | 13047306650 | 27450 | 27500 | 27550 | 27400 | 4115 |
| 537 | 20241127 | 124100 | 12934280700 | 27500 | 27550 | 27600 | 27500 | 1402 |
| 538 | 20241127 | 124000 | 12895650750 | 27600 | 27600 | 27650 | 27400 | 10831 |
| 539 | 20241127 | 123900 | 12597580400 | 27600 | 27700 | 27750 | 27600 | 5774 |
| 540 | 20241127 | 123800 | 12437784400 | 27750 | 27750 | 27800 | 27700 | 3514 |
| 541 | 20241127 | 123700 | 12340339300 | 27800 | 27850 | 27850 | 27700 | 6430 |
| 542 | 20241127 | 123600 | 12161756900 | 27850 | 27850 | 27950 | 27800 | 6388 |
| 543 | 20241127 | 123500 | 11983763500 | 27850 | 28000 | 28050 | 27850 | 10652 |
| 544 | 20241127 | 123400 | 11685996500 | 28000 | 28200 | 28250 | 28000 | 20791 |
| 545 | 20241127 | 123300 | 11101095050 | 28200 | 28200 | 28250 | 28000 | 18217 |
| 546 | 20241127 | 123200 | 10589004650 | 28150 | 28100 | 28250 | 28000 | 43903 |
| 547 | 20241127 | 123100 | 9353136150 | 28100 | 27600 | 28150 | 27600 | 37625 |
| 548 | 20241127 | 123000 | 8303102500 | 27650 | 27550 | 27700 | 27550 | 13692 |
| 549 | 20241127 | 122900 | 7924492900 | 27550 | 27500 | 27650 | 27450 | 12806 |
| 550 | 20241127 | 122800 | 7571722050 | 27500 | 27550 | 27550 | 27400 | 8973 |
| 551 | 20241127 | 122700 | 7325056300 | 27550 | 27150 | 27550 | 27150 | 12593 |
| 552 | 20241127 | 122600 | 6979822000 | 27200 | 27100 | 27200 | 27050 | 975 |
| 553 | 20241127 | 122500 | 6953396000 | 27050 | 27100 | 27100 | 27050 | 1922 |
| 554 | 20241127 | 122400 | 6901360950 | 27100 | 27200 | 27200 | 27100 | 1744 |
| 555 | 20241127 | 122300 | 6853959700 | 27250 | 27250 | 27300 | 27200 | 908 |
| 556 | 20241127 | 122200 | 6829190850 | 27250 | 27200 | 27300 | 27150 | 1132 |
| 557 | 20241127 | 122100 | 6798360100 | 27200 | 27250 | 27300 | 27150 | 1702 |
| 558 | 20241127 | 122000 | 6752011200 | 27350 | 27400 | 27450 | 27250 | 5109 |
| 559 | 20241127 | 121900 | 6612307950 | 27400 | 27300 | 27450 | 27250 | 8180 |
| 560 | 20241127 | 121800 | 6388307000 | 27300 | 27300 | 27350 | 27300 | 4561 |
| 561 | 20241127 | 121700 | 6263729950 | 27300 | 27250 | 27300 | 27200 | 1854 |
| 562 | 20241127 | 121600 | 6213178950 | 27250 | 27250 | 27300 | 27200 | 1066 |
| 563 | 20241127 | 121500 | 6184122700 | 27200 | 27200 | 27250 | 27150 | 1448 |
| 564 | 20241127 | 121400 | 6144719950 | 27200 | 27150 | 27200 | 27150 | 1177 |
| 565 | 20241127 | 121300 | 6112737300 | 27150 | 27050 | 27150 | 27000 | 1733 |
| 566 | 20241127 | 121200 | 6065849200 | 27050 | 27150 | 27150 | 27050 | 691 |
| 567 | 20241127 | 121100 | 6047136100 | 27150 | 27150 | 27150 | 27150 | 215 |
| 568 | 20241127 | 121000 | 6041298850 | 27150 | 27150 | 27250 | 27150 | 711 |
| 569 | 20241127 | 120900 | 6021968200 | 27150 | 27250 | 27250 | 27050 | 1818 |
| 570 | 20241127 | 120800 | 5972681050 | 27250 | 27150 | 27250 | 27150 | 1490 |
| 571 | 20241127 | 120700 | 5932172600 | 27050 | 27100 | 27150 | 27050 | 331 |
| 572 | 20241127 | 120600 | 5923206850 | 27150 | 27050 | 27150 | 27050 | 158 |
| 573 | 20241127 | 120500 | 5918923800 | 27050 | 27100 | 27100 | 27050 | 1088 |
| 574 | 20241127 | 120400 | 5889443850 | 27150 | 27200 | 27200 | 27100 | 637 |
| 575 | 20241127 | 120300 | 5872141100 | 27250 | 27200 | 27250 | 27150 | 235 |
| 576 | 20241127 | 120200 | 5865748300 | 27150 | 27250 | 27300 | 27150 | 2245 |
| 577 | 20241127 | 120100 | 5804668250 | 27250 | 27200 | 27300 | 27200 | 1642 |
| 578 | 20241127 | 120000 | 5759948050 | 27200 | 27150 | 27200 | 27150 | 423 |
| 579 | 20241127 | 115900 | 5748452600 | 27150 | 27200 | 27250 | 27100 | 1688 |
| 580 | 20241127 | 115800 | 5702633750 | 27200 | 27250 | 27250 | 27150 | 2310 |
| 581 | 20241127 | 115700 | 5639765800 | 27250 | 27200 | 27250 | 27200 | 1208 |
| 582 | 20241127 | 115600 | 5606905800 | 27150 | 27200 | 27250 | 27150 | 2522 |
| 583 | 20241127 | 115500 | 5538349600 | 27250 | 27350 | 27350 | 27150 | 4548 |
| 584 | 20241127 | 115400 | 5414325500 | 27350 | 27150 | 27350 | 27100 | 8203 |
| 585 | 20241127 | 115300 | 5190798200 | 27150 | 27100 | 27150 | 27100 | 2110 |
| 586 | 20241127 | 115200 | 5133537400 | 27050 | 27050 | 27050 | 27050 | 288 |
| 587 | 20241127 | 115100 | 5125747000 | 27050 | 26950 | 27050 | 26900 | 909 |
| 588 | 20241127 | 115000 | 5101205650 | 26950 | 26850 | 26950 | 26850 | 1306 |
| 589 | 20241127 | 114900 | 5066123950 | 26850 | 26850 | 26850 | 26800 | 114 |
| 590 | 20241127 | 114800 | 5063067750 | 26800 | 26850 | 26850 | 26800 | 174 |
| 591 | 20241127 | 114700 | 5058404500 | 26800 | 26800 | 26800 | 26800 | 52 |
| 592 | 20241127 | 114600 | 5057010900 | 26800 | 26800 | 26850 | 26800 | 77 |
| 593 | 20241127 | 114500 | 5054944250 | 26850 | 26800 | 26850 | 26800 | 189 |
| 594 | 20241127 | 114400 | 5049878900 | 26850 | 26800 | 26850 | 26800 | 690 |
| 595 | 20241127 | 114300 | 5031386850 | 26800 | 26850 | 26850 | 26800 | 882 |
| 596 | 20241127 | 114200 | 5007747850 | 26850 | 26850 | 26850 | 26850 | 1230 |
| 597 | 20241127 | 114100 | 4974722350 | 26850 | 26900 | 26900 | 26850 | 232 |
| 598 | 20241127 | 114000 | 4968487600 | 26850 | 26850 | 26850 | 26850 | 258 |
| 599 | 20241127 | 113900 | 4961560300 | 26850 | 26900 | 26900 | 26850 | 95 |
| 600 | 20241127 | 113800 | 4959009450 | 26900 | 26900 | 26900 | 26850 | 993 |
| 601 | 20241127 | 113700 | 4932309100 | 26900 | 26950 | 26950 | 26900 | 260 |
| 602 | 20241127 | 113600 | 4925314300 | 26950 | 27000 | 27000 | 26950 | 288 |
| 603 | 20241127 | 113500 | 4917552650 | 26950 | 26950 | 26950 | 26900 | 250 |
| 604 | 20241127 | 113400 | 4910816150 | 26950 | 26950 | 26950 | 26900 | 553 |
| 605 | 20241127 | 113300 | 4895919050 | 26950 | 27000 | 27100 | 26950 | 1354 |
| 606 | 20241127 | 113200 | 4859365850 | 27000 | 27100 | 27150 | 27000 | 1491 |
| 607 | 20241127 | 113100 | 4819059450 | 27150 | 27100 | 27150 | 27050 | 1986 |
| 608 | 20241127 | 113000 | 4765314650 | 27150 | 27100 | 27150 | 27100 | 1173 |
| 609 | 20241127 | 112900 | 4733483900 | 27100 | 27100 | 27150 | 27100 | 205 |
| 610 | 20241127 | 112800 | 4727925550 | 27150 | 27100 | 27150 | 27100 | 524 |
| 611 | 20241127 | 112700 | 4713701350 | 27150 | 27150 | 27150 | 27050 | 596 |
| 612 | 20241127 | 112600 | 4697542150 | 27150 | 27100 | 27150 | 27100 | 125 |
| 613 | 20241127 | 112500 | 4694150000 | 27150 | 27150 | 27200 | 27100 | 1133 |
| 614 | 20241127 | 112400 | 4663359250 | 27150 | 27150 | 27200 | 27100 | 2110 |
| 615 | 20241127 | 112300 | 4606088050 | 27150 | 27050 | 27150 | 27050 | 3545 |
| 616 | 20241127 | 112200 | 4510038650 | 27050 | 27050 | 27100 | 27000 | 624 |
| 617 | 20241127 | 112100 | 4493157000 | 27050 | 27050 | 27100 | 27050 | 139 |
| 618 | 20241127 | 112000 | 4489394150 | 27050 | 27100 | 27100 | 27050 | 141 |
| 619 | 20241127 | 111900 | 4485576600 | 27100 | 27000 | 27100 | 27000 | 509 |
| 620 | 20241127 | 111800 | 4471813250 | 27050 | 27050 | 27050 | 27000 | 1599 |
| 621 | 20241127 | 111700 | 4428631450 | 27050 | 27100 | 27100 | 27050 | 145 |
| 622 | 20241127 | 111600 | 4424704750 | 27100 | 27100 | 27100 | 27050 | 250 |
| 623 | 20241127 | 111500 | 4417933250 | 27100 | 27100 | 27100 | 27050 | 529 |
| 624 | 20241127 | 111400 | 4403607000 | 27100 | 27050 | 27100 | 27050 | 152 |
| 625 | 20241127 | 111300 | 4399492300 | 27050 | 27100 | 27100 | 27050 | 757 |
| 626 | 20241127 | 111200 | 4378983250 | 27100 | 27050 | 27100 | 27050 | 84 |
| 627 | 20241127 | 111100 | 4376707250 | 27100 | 27050 | 27100 | 27050 | 314 |
| 628 | 20241127 | 111000 | 4368210550 | 27100 | 27100 | 27100 | 27050 | 700 |
| 629 | 20241127 | 110900 | 4349269150 | 27100 | 27100 | 27150 | 27100 | 184 |
| 630 | 20241127 | 110800 | 4344279900 | 27100 | 27100 | 27100 | 27050 | 484 |
| 631 | 20241127 | 110700 | 4331164400 | 27100 | 27100 | 27100 | 27050 | 945 |
| 632 | 20241127 | 110600 | 4305591300 | 27100 | 27100 | 27100 | 27050 | 1043 |
| 633 | 20241127 | 110500 | 4277327600 | 27100 | 27100 | 27150 | 27050 | 320 |
| 634 | 20241127 | 110400 | 4268655850 | 27100 | 27050 | 27150 | 27050 | 2063 |
| 635 | 20241127 | 110300 | 4212746050 | 27050 | 26900 | 27050 | 26900 | 2472 |
| 636 | 20241127 | 110200 | 4145975750 | 26950 | 26900 | 26950 | 26900 | 606 |
| 637 | 20241127 | 110100 | 4129674050 | 26850 | 26850 | 26900 | 26850 | 861 |
| 638 | 20241127 | 110000 | 4106523450 | 26900 | 26850 | 26900 | 26850 | 1198 |
| 639 | 20241127 | 105900 | 4074356200 | 26900 | 26950 | 26950 | 26900 | 872 |
| 640 | 20241127 | 105800 | 4050885100 | 27000 | 26950 | 27000 | 26950 | 905 |
| 641 | 20241127 | 105700 | 4026481400 | 26950 | 26900 | 26950 | 26850 | 662 |
| 642 | 20241127 | 105600 | 4008674450 | 26900 | 26900 | 26950 | 26900 | 280 |
| 643 | 20241127 | 105500 | 4001137900 | 26900 | 26950 | 27000 | 26900 | 285 |
| 644 | 20241127 | 105400 | 3993457800 | 26950 | 27000 | 27000 | 26950 | 162 |
| 645 | 20241127 | 105300 | 3989088100 | 27000 | 27000 | 27000 | 27000 | 62 |
| 646 | 20241127 | 105200 | 3987414100 | 27000 | 27050 | 27050 | 27000 | 1178 |
| 647 | 20241127 | 105100 | 3955603050 | 27000 | 27050 | 27100 | 27000 | 727 |
| 648 | 20241127 | 105000 | 3935956750 | 27100 | 27100 | 27100 | 27000 | 1378 |
| 649 | 20241127 | 104900 | 3898684950 | 27050 | 27050 | 27100 | 27000 | 2420 |
| 650 | 20241127 | 104800 | 3833267100 | 27100 | 27050 | 27100 | 27050 | 238 |
| 651 | 20241127 | 104700 | 3826821200 | 27050 | 27100 | 27100 | 27050 | 1280 |
| 652 | 20241127 | 104600 | 3792192050 | 27100 | 27100 | 27100 | 27050 | 368 |
| 653 | 20241127 | 104500 | 3782224700 | 27100 | 27100 | 27100 | 27050 | 662 |
| 654 | 20241127 | 104400 | 3764299000 | 27050 | 27100 | 27100 | 27050 | 1004 |
| 655 | 20241127 | 104300 | 3737095150 | 27100 | 27150 | 27150 | 27050 | 3115 |
| 656 | 20241127 | 104200 | 3652739500 | 27100 | 27100 | 27150 | 27100 | 4115 |
| 657 | 20241127 | 104100 | 3541157150 | 27100 | 27050 | 27100 | 27050 | 4513 |
| 658 | 20241127 | 104000 | 3418962950 | 27000 | 26950 | 27050 | 26900 | 2730 |
| 659 | 20241127 | 103900 | 3345287350 | 26950 | 26950 | 26950 | 26900 | 229 |
| 660 | 20241127 | 103800 | 3339126850 | 26950 | 26900 | 26950 | 26900 | 68 |
| 661 | 20241127 | 103700 | 3337295400 | 26900 | 26900 | 26950 | 26850 | 623 |
| 662 | 20241127 | 103600 | 3320538150 | 26900 | 26900 | 26950 | 26900 | 701 |
| 663 | 20241127 | 103500 | 3301667150 | 26950 | 26900 | 26950 | 26900 | 350 |
| 664 | 20241127 | 103400 | 3292247800 | 26900 | 26900 | 26950 | 26900 | 584 |
| 665 | 20241127 | 103300 | 3276510500 | 26900 | 26950 | 26950 | 26900 | 227 |
| 666 | 20241127 | 103200 | 3270400150 | 26950 | 26800 | 26950 | 26750 | 1261 |
| 667 | 20241127 | 103100 | 3236594500 | 26750 | 26850 | 26850 | 26750 | 110 |
| 668 | 20241127 | 103000 | 3233646500 | 26800 | 26850 | 26850 | 26800 | 114 |
| 669 | 20241127 | 102900 | 3230590450 | 26800 | 26850 | 26850 | 26800 | 412 |
| 670 | 20241127 | 102800 | 3219548550 | 26800 | 26850 | 26850 | 26800 | 37 |
| 671 | 20241127 | 102700 | 3218555650 | 26850 | 26850 | 26850 | 26800 | 88 |
| 672 | 20241127 | 102600 | 3216196750 | 26850 | 26800 | 26850 | 26800 | 226 |
| 673 | 20241127 | 102500 | 3210132700 | 26800 | 26850 | 26850 | 26750 | 3039 |
| 674 | 20241127 | 102400 | 3128748250 | 26850 | 26850 | 26850 | 26850 | 89 |
| 675 | 20241127 | 102300 | 3126358600 | 26800 | 26900 | 26900 | 26750 | 1563 |
| 676 | 20241127 | 102200 | 3084397050 | 26900 | 26950 | 26950 | 26900 | 653 |
| 677 | 20241127 | 102100 | 3066829900 | 26950 | 26950 | 27000 | 26900 | 2019 |
| 678 | 20241127 | 102000 | 3012366550 | 26950 | 27000 | 27000 | 26950 | 438 |
| 679 | 20241127 | 101900 | 3000544850 | 27000 | 26850 | 27000 | 26850 | 1599 |
| 680 | 20241127 | 101800 | 2957480800 | 26850 | 26900 | 26950 | 26850 | 715 |
| 681 | 20241127 | 101700 | 2938256950 | 26900 | 26900 | 26950 | 26850 | 690 |
| 682 | 20241127 | 101600 | 2919695850 | 26900 | 26900 | 26900 | 26800 | 888 |
| 683 | 20241127 | 101500 | 2895839100 | 26900 | 26900 | 26950 | 26850 | 107 |
| 684 | 20241127 | 101400 | 2892964400 | 26850 | 26850 | 26950 | 26850 | 2666 |
| 685 | 20241127 | 101300 | 2821241250 | 26900 | 26850 | 26900 | 26800 | 1870 |
| 686 | 20241127 | 101200 | 2771058450 | 26850 | 26850 | 26850 | 26800 | 116 |
| 687 | 20241127 | 101100 | 2767947600 | 26850 | 26850 | 26850 | 26800 | 181 |
| 688 | 20241127 | 101000 | 2763095650 | 26800 | 26800 | 26850 | 26800 | 225 |
| 689 | 20241127 | 100900 | 2757065300 | 26800 | 26800 | 26850 | 26750 | 243 |
| 690 | 20241127 | 100800 | 2750556100 | 26800 | 26800 | 26850 | 26800 | 907 |
| 691 | 20241127 | 100700 | 2726246200 | 26750 | 26800 | 26850 | 26750 | 449 |
| 692 | 20241127 | 100600 | 2714212900 | 26800 | 26850 | 26850 | 26800 | 201 |
| 693 | 20241127 | 100500 | 2708820400 | 26800 | 26850 | 26850 | 26800 | 92 |
| 694 | 20241127 | 100400 | 2706350400 | 26850 | 26800 | 26850 | 26800 | 88 |
| 695 | 20241127 | 100300 | 2703989850 | 26800 | 26800 | 26900 | 26750 | 730 |
| 696 | 20241127 | 100200 | 2684415850 | 26800 | 26800 | 26800 | 26750 | 56 |
| 697 | 20241127 | 100100 | 2682917200 | 26800 | 26750 | 26800 | 26750 | 410 |
| 698 | 20241127 | 100000 | 2671944050 | 26750 | 26700 | 26750 | 26700 | 962 |
| 699 | 20241127 | 095900 | 2646254400 | 26750 | 26800 | 26800 | 26750 | 229 |
| 700 | 20241127 | 095800 | 2640124650 | 26850 | 26750 | 26850 | 26650 | 1300 |
| 701 | 20241127 | 095700 | 2605364750 | 26650 | 26650 | 26750 | 26650 | 498 |
| 702 | 20241127 | 095600 | 2592081600 | 26650 | 26650 | 26700 | 26650 | 111 |
| 703 | 20241127 | 095500 | 2589123050 | 26650 | 26750 | 26750 | 26650 | 787 |
| 704 | 20241127 | 095400 | 2568117700 | 26750 | 26800 | 26800 | 26750 | 1184 |
| 705 | 20241127 | 095300 | 2536397450 | 26800 | 26700 | 26800 | 26700 | 291 |
| 706 | 20241127 | 095200 | 2528612650 | 26700 | 26650 | 26700 | 26650 | 592 |
| 707 | 20241127 | 095100 | 2512811500 | 26650 | 26700 | 26700 | 26650 | 142 |
| 708 | 20241127 | 095000 | 2509026000 | 26650 | 26550 | 26700 | 26550 | 1437 |
| 709 | 20241127 | 094900 | 2470771000 | 26550 | 26550 | 26600 | 26550 | 195 |
| 710 | 20241127 | 094800 | 2465591200 | 26600 | 26600 | 26600 | 26550 | 229 |
| 711 | 20241127 | 094700 | 2459507100 | 26600 | 26500 | 26600 | 26450 | 857 |
| 712 | 20241127 | 094600 | 2436809200 | 26500 | 26500 | 26550 | 26500 | 241 |
| 713 | 20241127 | 094500 | 2430422550 | 26500 | 26650 | 26650 | 26500 | 377 |
| 714 | 20241127 | 094400 | 2420412050 | 26650 | 26650 | 26650 | 26600 | 567 |
| 715 | 20241127 | 094300 | 2405328400 | 26600 | 26600 | 26600 | 26550 | 1223 |
| 716 | 20241127 | 094200 | 2372850000 | 26650 | 26700 | 26750 | 26600 | 227 |
| 717 | 20241127 | 094100 | 2366789450 | 26700 | 26500 | 26700 | 26500 | 53 |
| 718 | 20241127 | 094000 | 2365377900 | 26500 | 26500 | 26600 | 26500 | 207 |
| 719 | 20241127 | 093900 | 2359891400 | 26500 | 26400 | 26550 | 26400 | 656 |
| 720 | 20241127 | 093800 | 2342538000 | 26400 | 26450 | 26500 | 26400 | 909 |
| 721 | 20241127 | 093700 | 2318503300 | 26450 | 26450 | 26450 | 26450 | 155 |
| 722 | 20241127 | 093600 | 2314403550 | 26450 | 26450 | 26450 | 26400 | 444 |
| 723 | 20241127 | 093500 | 2302660350 | 26450 | 26450 | 26500 | 26400 | 151 |
| 724 | 20241127 | 093400 | 2298669100 | 26450 | 26450 | 26450 | 26400 | 726 |
| 725 | 20241127 | 093300 | 2279484850 | 26450 | 26400 | 26450 | 26400 | 925 |
| 726 | 20241127 | 093200 | 2255053100 | 26400 | 26500 | 26500 | 26400 | 2025 |
| 727 | 20241127 | 093100 | 2201568250 | 26500 | 26450 | 26550 | 26450 | 224 |
| 728 | 20241127 | 093000 | 2195636650 | 26450 | 26500 | 26550 | 26400 | 1449 |
| 729 | 20241127 | 092900 | 2157306250 | 26500 | 26500 | 26550 | 26450 | 979 |
| 730 | 20241127 | 092800 | 2131383650 | 26500 | 26500 | 26550 | 26450 | 979 |
| 731 | 20241127 | 092700 | 2105440400 | 26500 | 26650 | 26650 | 26500 | 3590 |
| 732 | 20241127 | 092600 | 2010044750 | 26700 | 26700 | 26750 | 26700 | 960 |
| 733 | 20241127 | 092500 | 1984411350 | 26700 | 26800 | 26800 | 26700 | 720 |
| 734 | 20241127 | 092400 | 1965165350 | 26800 | 26750 | 26850 | 26750 | 605 |
| 735 | 20241127 | 092300 | 1948944900 | 26850 | 26800 | 26850 | 26700 | 4576 |
| 736 | 20241127 | 092200 | 1826647150 | 26800 | 26950 | 27050 | 26800 | 2837 |
| 737 | 20241127 | 092100 | 1750432450 | 26900 | 26900 | 27050 | 26850 | 3828 |
| 738 | 20241127 | 092000 | 1647269750 | 26900 | 26800 | 26900 | 26800 | 990 |
| 739 | 20241127 | 091900 | 1620710450 | 26800 | 26800 | 26800 | 26750 | 574 |
| 740 | 20241127 | 091800 | 1605334350 | 26800 | 26800 | 26850 | 26800 | 448 |
| 741 | 20241127 | 091700 | 1593318900 | 26800 | 26800 | 26850 | 26750 | 1117 |
| 742 | 20241127 | 091600 | 1563386800 | 26800 | 26850 | 26900 | 26750 | 1170 |
| 743 | 20241127 | 091500 | 1532039000 | 26850 | 26850 | 27000 | 26800 | 2663 |
| 744 | 20241127 | 091400 | 1460431550 | 26850 | 26650 | 26850 | 26650 | 2798 |
| 745 | 20241127 | 091300 | 1385537000 | 26650 | 26700 | 26700 | 26600 | 2138 |
| 746 | 20241127 | 091200 | 1328616900 | 26700 | 26700 | 26750 | 26650 | 4329 |
| 747 | 20241127 | 091100 | 1213053900 | 26650 | 26650 | 26750 | 26600 | 4240 |
| 748 | 20241127 | 091000 | 1100034750 | 26650 | 26450 | 26650 | 26450 | 1305 |
| 749 | 20241127 | 090900 | 1065434000 | 26450 | 26500 | 26500 | 26450 | 1378 |
| 750 | 20241127 | 090800 | 1028971700 | 26500 | 26550 | 26550 | 26450 | 1577 |
| 751 | 20241127 | 090700 | 987189500 | 26550 | 26450 | 26550 | 26400 | 3734 |
| 752 | 20241127 | 090600 | 888332000 | 26400 | 26350 | 26450 | 26300 | 3488 |
| 753 | 20241127 | 090500 | 796497450 | 26300 | 26400 | 26450 | 26300 | 2927 |
| 754 | 20241127 | 090400 | 719366000 | 26500 | 26450 | 26500 | 26350 | 4313 |
| 755 | 20241127 | 090300 | 605204150 | 26400 | 26450 | 26450 | 26350 | 1994 |
| 756 | 20241127 | 090200 | 552565000 | 26400 | 26500 | 26550 | 26350 | 3047 |
| 757 | 20241127 | 090100 | 472125750 | 26550 | 26450 | 26550 | 26300 | 6363 |
| 758 | 20241127 | 090000 | 303979350 | 26450 | 26600 | 26600 | 26400 | 11367 |