35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 194400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 3 | 20241128 | 194300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20241128 | 194200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20241128 | 194100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20241128 | 194000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20241128 | 193900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20241128 | 193800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20241128 | 193700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20241128 | 193600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20241128 | 193500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20241128 | 193400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20241128 | 193300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20241128 | 193200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20241128 | 193100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20241128 | 193000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20241128 | 192900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20241128 | 192800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20241128 | 192700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20241128 | 192600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20241128 | 192500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20241128 | 192400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20241128 | 192300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20241128 | 192200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20241128 | 192100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20241128 | 192000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20241128 | 191900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20241128 | 191800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20241128 | 191700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20241128 | 191600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20241128 | 191500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20241128 | 191400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 33 | 20241128 | 191300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20241128 | 191200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20241128 | 191100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20241128 | 191000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20241128 | 190900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20241128 | 190800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20241128 | 190700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20241128 | 190600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20241128 | 190500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20241128 | 190400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20241128 | 190300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20241128 | 190200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20241128 | 190100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20241128 | 190000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20241128 | 185900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20241128 | 185800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20241128 | 185700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20241128 | 185600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20241128 | 185500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20241128 | 185400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20241128 | 185300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20241128 | 185200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20241128 | 185100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20241128 | 185000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20241128 | 184900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20241128 | 184800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20241128 | 184700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20241128 | 184600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20241128 | 184500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20241128 | 184400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 63 | 20241128 | 184300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20241128 | 184200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20241128 | 184100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20241128 | 184000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20241128 | 183900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20241128 | 183800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20241128 | 183700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20241128 | 183600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20241128 | 183500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20241128 | 183400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20241128 | 183300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20241128 | 183200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20241128 | 183100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20241128 | 183000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20241128 | 182900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20241128 | 182800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20241128 | 182700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20241128 | 182600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20241128 | 182500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20241128 | 182400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20241128 | 182300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20241128 | 182200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20241128 | 182100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20241128 | 182000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20241128 | 181900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20241128 | 181800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20241128 | 181700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20241128 | 181600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20241128 | 181500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20241128 | 181400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 93 | 20241128 | 181300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20241128 | 181200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20241128 | 181100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20241128 | 181000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20241128 | 180900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20241128 | 180800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20241128 | 180700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20241128 | 180600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20241128 | 180500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20241128 | 180400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20241128 | 180300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20241128 | 180200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20241128 | 180100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20241128 | 180000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20241128 | 175900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20241128 | 175800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20241128 | 175700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20241128 | 175600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20241128 | 175500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20241128 | 175400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20241128 | 175300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20241128 | 175200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20241128 | 175100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20241128 | 175000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20241128 | 174900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20241128 | 174800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20241128 | 174700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20241128 | 174600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20241128 | 174500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20241128 | 174400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 123 | 20241128 | 174300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20241128 | 174200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20241128 | 174100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20241128 | 174000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20241128 | 173900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20241128 | 173800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20241128 | 173700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20241128 | 173600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20241128 | 173500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20241128 | 173400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20241128 | 173300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20241128 | 173200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20241128 | 173100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20241128 | 173000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20241128 | 172900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20241128 | 172800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20241128 | 172700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20241128 | 172600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20241128 | 172500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20241128 | 172400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20241128 | 172300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20241128 | 172200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20241128 | 172100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20241128 | 172000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20241128 | 171900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20241128 | 171800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20241128 | 171700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20241128 | 171600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20241128 | 171500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20241128 | 171400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 153 | 20241128 | 171300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20241128 | 171200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20241128 | 171100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20241128 | 171000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20241128 | 170900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20241128 | 170800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20241128 | 170700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20241128 | 170600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20241128 | 170500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20241128 | 170400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20241128 | 170300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20241128 | 170200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20241128 | 170100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20241128 | 170000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20241128 | 165900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20241128 | 165800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20241128 | 165700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20241128 | 165600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20241128 | 165500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20241128 | 165400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20241128 | 165300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20241128 | 165200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20241128 | 165100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20241128 | 165000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20241128 | 164900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20241128 | 164800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20241128 | 164700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20241128 | 164600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20241128 | 164500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20241128 | 164400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 183 | 20241128 | 164300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20241128 | 164200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20241128 | 164100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20241128 | 164000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20241128 | 163900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20241128 | 163800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20241128 | 163700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20241128 | 163600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20241128 | 163500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20241128 | 163400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20241128 | 163300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20241128 | 163200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20241128 | 163100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20241128 | 163000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20241128 | 162900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20241128 | 162800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20241128 | 162700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20241128 | 162600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20241128 | 162500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20241128 | 162400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20241128 | 162300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20241128 | 162200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20241128 | 162100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20241128 | 162000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20241128 | 161900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20241128 | 161800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20241128 | 161700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20241128 | 161600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20241128 | 161500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20241128 | 161400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 213 | 20241128 | 161300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20241128 | 161200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20241128 | 161100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20241128 | 161000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20241128 | 160900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20241128 | 160800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20241128 | 160700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20241128 | 160600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20241128 | 160500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20241128 | 160400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20241128 | 160300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20241128 | 160200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20241128 | 160100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20241128 | 160000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20241128 | 155900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20241128 | 155800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20241128 | 155700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20241128 | 155600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20241128 | 155500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20241128 | 155400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20241128 | 155300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20241128 | 155200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20241128 | 155100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20241128 | 155000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20241128 | 154900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20241128 | 154800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20241128 | 154700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20241128 | 154600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20241128 | 154500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20241128 | 154400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 243 | 20241128 | 154300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20241128 | 154200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20241128 | 154100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20241128 | 154000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20241128 | 153900 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20241128 | 153800 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20241128 | 153700 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20241128 | 153600 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 251 | 20241128 | 153500 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 252 | 20241128 | 153400 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 253 | 20241128 | 153300 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 254 | 20241128 | 153200 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 255 | 20241128 | 153100 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 256 | 20241128 | 153000 | 48298818450 | 33200 | 33200 | 33200 | 33200 | 6424 |
| 257 | 20241128 | 152900 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20241128 | 152800 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20241128 | 152700 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20241128 | 152600 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20241128 | 152500 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20241128 | 152400 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20241128 | 152300 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20241128 | 152200 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20241128 | 152100 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20241128 | 152000 | 48085541650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20241128 | 151900 | 48085541650 | 32900 | 33050 | 33050 | 32900 | 2217 |
| 268 | 20241128 | 151800 | 48012390300 | 33000 | 32900 | 33050 | 32900 | 1531 |
| 269 | 20241128 | 151700 | 47961920000 | 32900 | 32950 | 32950 | 32900 | 576 |
| 270 | 20241128 | 151600 | 47942960200 | 32900 | 32950 | 32950 | 32900 | 490 |
| 271 | 20241128 | 151500 | 47926830950 | 32950 | 32900 | 33000 | 32900 | 240 |
| 272 | 20241128 | 151400 | 47918923700 | 32900 | 33000 | 33000 | 32900 | 463 |
| 273 | 20241128 | 151300 | 47903670750 | 33000 | 32950 | 33000 | 32950 | 343 |
| 274 | 20241128 | 151200 | 47892351800 | 32950 | 33000 | 33000 | 32950 | 157 |
| 275 | 20241128 | 151100 | 47887178250 | 33000 | 33050 | 33050 | 33000 | 293 |
| 276 | 20241128 | 151000 | 47877508700 | 33000 | 33150 | 33150 | 33000 | 202 |
| 277 | 20241128 | 150900 | 47870833400 | 33050 | 32950 | 33150 | 32950 | 818 |
| 278 | 20241128 | 150800 | 47843784800 | 32950 | 32800 | 32950 | 32800 | 185 |
| 279 | 20241128 | 150700 | 47837693350 | 32800 | 33000 | 33000 | 32800 | 1610 |
| 280 | 20241128 | 150600 | 47784734150 | 32950 | 33000 | 33000 | 32950 | 70 |
| 281 | 20241128 | 150500 | 47782426650 | 33000 | 33150 | 33150 | 32950 | 524 |
| 282 | 20241128 | 150400 | 47765110450 | 33100 | 32900 | 33100 | 32900 | 1690 |
| 283 | 20241128 | 150300 | 47709324900 | 32900 | 32750 | 33000 | 32750 | 1785 |
| 284 | 20241128 | 150200 | 47650642200 | 32750 | 32850 | 32850 | 32750 | 174 |
| 285 | 20241128 | 150100 | 47644936500 | 32750 | 32700 | 32800 | 32650 | 2261 |
| 286 | 20241128 | 150000 | 47570985550 | 32750 | 32800 | 32800 | 32650 | 2747 |
| 287 | 20241128 | 145900 | 47481060400 | 32800 | 32850 | 32900 | 32800 | 683 |
| 288 | 20241128 | 145800 | 47458651700 | 32900 | 32950 | 32950 | 32850 | 2217 |
| 289 | 20241128 | 145700 | 47385775850 | 32900 | 32950 | 33000 | 32900 | 515 |
| 290 | 20241128 | 145600 | 47368808550 | 33000 | 32950 | 33000 | 32950 | 354 |
| 291 | 20241128 | 145500 | 47357141400 | 32950 | 33000 | 33000 | 32950 | 581 |
| 292 | 20241128 | 145400 | 47337985950 | 33000 | 33000 | 33050 | 32950 | 522 |
| 293 | 20241128 | 145300 | 47320764850 | 33000 | 33000 | 33000 | 32950 | 1367 |
| 294 | 20241128 | 145200 | 47275697900 | 33000 | 33050 | 33100 | 33000 | 439 |
| 295 | 20241128 | 145100 | 47261202000 | 33100 | 33100 | 33100 | 33050 | 527 |
| 296 | 20241128 | 145000 | 47243781450 | 33100 | 33100 | 33100 | 33050 | 581 |
| 297 | 20241128 | 144900 | 47224552600 | 33100 | 33050 | 33100 | 33050 | 189 |
| 298 | 20241128 | 144800 | 47218303950 | 33100 | 32950 | 33100 | 32950 | 1000 |
| 299 | 20241128 | 144700 | 47185296750 | 33000 | 33000 | 33050 | 32950 | 600 |
| 300 | 20241128 | 144600 | 47165499000 | 33000 | 32950 | 33000 | 32950 | 338 |
| 301 | 20241128 | 144500 | 47154349800 | 32950 | 33000 | 33050 | 32950 | 1171 |
| 302 | 20241128 | 144400 | 47115707650 | 33000 | 33000 | 33050 | 32950 | 788 |
| 303 | 20241128 | 144300 | 47089687850 | 33000 | 32950 | 33000 | 32950 | 328 |
| 304 | 20241128 | 144200 | 47078873400 | 33000 | 33050 | 33050 | 33000 | 128 |
| 305 | 20241128 | 144100 | 47074647900 | 33050 | 33150 | 33150 | 33050 | 447 |
| 306 | 20241128 | 144000 | 47059861000 | 33150 | 33050 | 33200 | 33050 | 485 |
| 307 | 20241128 | 143900 | 47043784750 | 33150 | 32950 | 33150 | 32900 | 1964 |
| 308 | 20241128 | 143800 | 46979037250 | 32950 | 33000 | 33000 | 32900 | 311 |
| 309 | 20241128 | 143700 | 46968785600 | 33000 | 33050 | 33050 | 32900 | 1107 |
| 310 | 20241128 | 143600 | 46932259050 | 33050 | 32900 | 33050 | 32900 | 776 |
| 311 | 20241128 | 143500 | 46906651550 | 32900 | 33000 | 33000 | 32900 | 121 |
| 312 | 20241128 | 143400 | 46902662150 | 33000 | 32900 | 33050 | 32850 | 1187 |
| 313 | 20241128 | 143300 | 46863548950 | 32850 | 33000 | 33000 | 32850 | 390 |
| 314 | 20241128 | 143200 | 46850715750 | 33050 | 33050 | 33100 | 33000 | 849 |
| 315 | 20241128 | 143100 | 46822644200 | 33050 | 32900 | 33100 | 32850 | 1494 |
| 316 | 20241128 | 143000 | 46773376650 | 32950 | 33050 | 33050 | 32900 | 1400 |
| 317 | 20241128 | 142900 | 46727216250 | 33000 | 33100 | 33100 | 33000 | 812 |
| 318 | 20241128 | 142800 | 46700373350 | 33100 | 33050 | 33150 | 33050 | 290 |
| 319 | 20241128 | 142700 | 46690777400 | 33050 | 32950 | 33050 | 32950 | 779 |
| 320 | 20241128 | 142600 | 46665086750 | 33000 | 33000 | 33050 | 33000 | 62 |
| 321 | 20241128 | 142500 | 46663040100 | 33000 | 32950 | 33000 | 32800 | 1355 |
| 322 | 20241128 | 142400 | 46618408150 | 32950 | 33000 | 33000 | 32900 | 444 |
| 323 | 20241128 | 142300 | 46603779850 | 33000 | 33200 | 33200 | 32950 | 3245 |
| 324 | 20241128 | 142200 | 46496584500 | 33150 | 33150 | 33200 | 33150 | 484 |
| 325 | 20241128 | 142100 | 46480537250 | 33150 | 33300 | 33300 | 33150 | 1660 |
| 326 | 20241128 | 142000 | 46425365300 | 33300 | 33450 | 33450 | 33300 | 1271 |
| 327 | 20241128 | 141900 | 46382953750 | 33450 | 33350 | 33450 | 33350 | 383 |
| 328 | 20241128 | 141800 | 46370158600 | 33350 | 33250 | 33350 | 33250 | 94 |
| 329 | 20241128 | 141700 | 46367029150 | 33250 | 33250 | 33300 | 33200 | 204 |
| 330 | 20241128 | 141600 | 46360247150 | 33200 | 33300 | 33300 | 33200 | 1192 |
| 331 | 20241128 | 141500 | 46320627650 | 33300 | 33100 | 33300 | 33100 | 896 |
| 332 | 20241128 | 141400 | 46290874850 | 33150 | 33200 | 33250 | 33150 | 1107 |
| 333 | 20241128 | 141300 | 46254147600 | 33250 | 33250 | 33300 | 33200 | 979 |
| 334 | 20241128 | 141200 | 46221610500 | 33250 | 33250 | 33250 | 33250 | 955 |
| 335 | 20241128 | 141100 | 46189856750 | 33300 | 33300 | 33300 | 33300 | 0 |
| 336 | 20241128 | 141000 | 46189856750 | 33300 | 33350 | 33400 | 33300 | 703 |
| 337 | 20241128 | 140900 | 46166442900 | 33350 | 33350 | 33500 | 33350 | 1195 |
| 338 | 20241128 | 140800 | 46126538650 | 33350 | 33600 | 33600 | 33300 | 1757 |
| 339 | 20241128 | 140700 | 46067797200 | 33600 | 33600 | 33600 | 33550 | 324 |
| 340 | 20241128 | 140600 | 46056923250 | 33550 | 33600 | 33600 | 33550 | 468 |
| 341 | 20241128 | 140500 | 46041205200 | 33650 | 33600 | 33650 | 33600 | 62 |
| 342 | 20241128 | 140400 | 46039121950 | 33600 | 33650 | 33700 | 33600 | 107 |
| 343 | 20241128 | 140300 | 46035526300 | 33650 | 33700 | 33700 | 33600 | 149 |
| 344 | 20241128 | 140200 | 46030507250 | 33600 | 33650 | 33650 | 33600 | 354 |
| 345 | 20241128 | 140100 | 46018598250 | 33650 | 33600 | 33650 | 33600 | 31 |
| 346 | 20241128 | 140000 | 46017555400 | 33600 | 33550 | 33600 | 33550 | 78 |
| 347 | 20241128 | 135900 | 46014935700 | 33600 | 33600 | 33600 | 33500 | 607 |
| 348 | 20241128 | 135800 | 45994574950 | 33550 | 33650 | 33650 | 33550 | 136 |
| 349 | 20241128 | 135700 | 45990002350 | 33600 | 33600 | 33650 | 33550 | 214 |
| 350 | 20241128 | 135600 | 45982809000 | 33600 | 33650 | 33650 | 33600 | 330 |
| 351 | 20241128 | 135500 | 45971719750 | 33650 | 33700 | 33700 | 33600 | 352 |
| 352 | 20241128 | 135400 | 45959870000 | 33650 | 33700 | 33700 | 33650 | 499 |
| 353 | 20241128 | 135300 | 45943075000 | 33700 | 33650 | 33700 | 33600 | 554 |
| 354 | 20241128 | 135200 | 45924419850 | 33650 | 33650 | 33700 | 33650 | 640 |
| 355 | 20241128 | 135100 | 45902873000 | 33650 | 33550 | 33650 | 33550 | 235 |
| 356 | 20241128 | 135000 | 45894980100 | 33550 | 33500 | 33550 | 33450 | 725 |
| 357 | 20241128 | 134900 | 45870699550 | 33450 | 33450 | 33450 | 33400 | 465 |
| 358 | 20241128 | 134800 | 45855145850 | 33400 | 33450 | 33450 | 33400 | 390 |
| 359 | 20241128 | 134700 | 45842118750 | 33450 | 33400 | 33450 | 33300 | 1215 |
| 360 | 20241128 | 134600 | 45801576600 | 33350 | 33400 | 33450 | 33350 | 794 |
| 361 | 20241128 | 134500 | 45775065950 | 33350 | 33550 | 33550 | 33350 | 1438 |
| 362 | 20241128 | 134400 | 45726921250 | 33550 | 33500 | 33550 | 33450 | 1331 |
| 363 | 20241128 | 134300 | 45682335000 | 33500 | 33450 | 33500 | 33450 | 146 |
| 364 | 20241128 | 134200 | 45677445050 | 33450 | 33550 | 33550 | 33450 | 332 |
| 365 | 20241128 | 134100 | 45666317800 | 33550 | 33600 | 33600 | 33500 | 550 |
| 366 | 20241128 | 134000 | 45647884450 | 33650 | 33400 | 33650 | 33300 | 2421 |
| 367 | 20241128 | 133900 | 45567085350 | 33400 | 33550 | 33550 | 33400 | 1379 |
| 368 | 20241128 | 133800 | 45520935300 | 33550 | 33700 | 33700 | 33500 | 1729 |
| 369 | 20241128 | 133700 | 45462898350 | 33700 | 33700 | 33750 | 33650 | 992 |
| 370 | 20241128 | 133600 | 45429480450 | 33700 | 33850 | 33850 | 33600 | 3958 |
| 371 | 20241128 | 133500 | 45296001800 | 33850 | 34000 | 34000 | 33850 | 4263 |
| 372 | 20241128 | 133400 | 45151481400 | 34000 | 34050 | 34100 | 33950 | 73 |
| 373 | 20241128 | 133300 | 45148998500 | 34100 | 34000 | 34100 | 33950 | 1240 |
| 374 | 20241128 | 133200 | 45106831450 | 34000 | 34000 | 34000 | 33950 | 562 |
| 375 | 20241128 | 133100 | 45087742750 | 34000 | 33950 | 34000 | 33900 | 1999 |
| 376 | 20241128 | 133000 | 45019887000 | 33950 | 34050 | 34100 | 33950 | 435 |
| 377 | 20241128 | 132900 | 45005097350 | 34100 | 34200 | 34200 | 33950 | 3030 |
| 378 | 20241128 | 132800 | 44901879150 | 34200 | 34200 | 34200 | 34150 | 488 |
| 379 | 20241128 | 132700 | 44885200100 | 34200 | 34200 | 34200 | 34150 | 325 |
| 380 | 20241128 | 132600 | 44874085150 | 34200 | 34150 | 34200 | 34100 | 174 |
| 381 | 20241128 | 132500 | 44868146150 | 34150 | 34150 | 34200 | 34150 | 53 |
| 382 | 20241128 | 132400 | 44866336150 | 34200 | 34150 | 34200 | 34150 | 118 |
| 383 | 20241128 | 132300 | 44862302700 | 34150 | 34200 | 34200 | 34150 | 1025 |
| 384 | 20241128 | 132200 | 44827290600 | 34250 | 34250 | 34300 | 34200 | 41 |
| 385 | 20241128 | 132100 | 44825886950 | 34200 | 34200 | 34300 | 34150 | 249 |
| 386 | 20241128 | 132000 | 44817366050 | 34200 | 34300 | 34300 | 34200 | 128 |
| 387 | 20241128 | 131900 | 44812985150 | 34300 | 34250 | 34300 | 34200 | 145 |
| 388 | 20241128 | 131800 | 44808023400 | 34300 | 34300 | 34300 | 34200 | 43 |
| 389 | 20241128 | 131700 | 44806549800 | 34300 | 34350 | 34350 | 34200 | 1663 |
| 390 | 20241128 | 131600 | 44749639250 | 34300 | 34300 | 34300 | 34250 | 240 |
| 391 | 20241128 | 131500 | 44741413050 | 34350 | 34300 | 34350 | 34300 | 97 |
| 392 | 20241128 | 131400 | 44738085900 | 34300 | 34300 | 34300 | 34300 | 116 |
| 393 | 20241128 | 131300 | 44734107100 | 34300 | 34350 | 34350 | 34300 | 232 |
| 394 | 20241128 | 131200 | 44726143850 | 34350 | 34400 | 34400 | 34350 | 177 |
| 395 | 20241128 | 131100 | 44720063800 | 34400 | 34450 | 34450 | 34400 | 15 |
| 396 | 20241128 | 131000 | 44719547600 | 34400 | 34400 | 34400 | 34400 | 41 |
| 397 | 20241128 | 130900 | 44718137200 | 34300 | 34250 | 34450 | 34250 | 80 |
| 398 | 20241128 | 130800 | 44715387350 | 34300 | 34250 | 34300 | 34200 | 365 |
| 399 | 20241128 | 130700 | 44702887150 | 34250 | 34450 | 34450 | 34250 | 467 |
| 400 | 20241128 | 130600 | 44686871650 | 34350 | 34450 | 34450 | 34350 | 187 |
| 401 | 20241128 | 130500 | 44680439750 | 34400 | 34300 | 34450 | 34300 | 450 |
| 402 | 20241128 | 130400 | 44664959700 | 34400 | 34250 | 34400 | 34250 | 141 |
| 403 | 20241128 | 130300 | 44660110950 | 34300 | 34250 | 34300 | 34250 | 315 |
| 404 | 20241128 | 130200 | 44649312200 | 34250 | 34400 | 34400 | 34250 | 1183 |
| 405 | 20241128 | 130100 | 44608749650 | 34350 | 34500 | 34500 | 34300 | 1271 |
| 406 | 20241128 | 130000 | 44565040150 | 34500 | 34550 | 34550 | 34500 | 123 |
| 407 | 20241128 | 125900 | 44560796450 | 34550 | 34600 | 34600 | 34550 | 19 |
| 408 | 20241128 | 125800 | 44560139750 | 34600 | 34650 | 34650 | 34450 | 553 |
| 409 | 20241128 | 125700 | 44541071900 | 34650 | 34600 | 34650 | 34600 | 147 |
| 410 | 20241128 | 125600 | 44535985600 | 34600 | 34600 | 34600 | 34600 | 162 |
| 411 | 20241128 | 125500 | 44530380400 | 34600 | 34500 | 34600 | 34400 | 320 |
| 412 | 20241128 | 125400 | 44519343500 | 34500 | 34550 | 34550 | 34500 | 321 |
| 413 | 20241128 | 125300 | 44508268900 | 34600 | 34600 | 34600 | 34500 | 286 |
| 414 | 20241128 | 125200 | 44498390000 | 34600 | 34650 | 34700 | 34600 | 329 |
| 415 | 20241128 | 125100 | 44486993700 | 34650 | 34650 | 34700 | 34650 | 92 |
| 416 | 20241128 | 125000 | 44483805350 | 34650 | 34700 | 34700 | 34600 | 613 |
| 417 | 20241128 | 124900 | 44462579900 | 34700 | 34750 | 34750 | 34700 | 869 |
| 418 | 20241128 | 124800 | 44432423250 | 34750 | 34600 | 34800 | 34600 | 3906 |
| 419 | 20241128 | 124700 | 44296906650 | 34600 | 34500 | 34600 | 34450 | 949 |
| 420 | 20241128 | 124600 | 44264107850 | 34450 | 34450 | 34500 | 34400 | 218 |
| 421 | 20241128 | 124500 | 44256599300 | 34400 | 34500 | 34500 | 34400 | 683 |
| 422 | 20241128 | 124400 | 44233066100 | 34450 | 34550 | 34550 | 34450 | 444 |
| 423 | 20241128 | 124300 | 44217749150 | 34550 | 34450 | 34550 | 34400 | 671 |
| 424 | 20241128 | 124200 | 44194605700 | 34500 | 34400 | 34600 | 34300 | 2631 |
| 425 | 20241128 | 124100 | 44103926800 | 34400 | 34300 | 34450 | 34300 | 1647 |
| 426 | 20241128 | 124000 | 44047252200 | 34350 | 34250 | 34350 | 34250 | 248 |
| 427 | 20241128 | 123900 | 44038740200 | 34250 | 34150 | 34250 | 34150 | 219 |
| 428 | 20241128 | 123800 | 44031244750 | 34200 | 34150 | 34200 | 34150 | 48 |
| 429 | 20241128 | 123700 | 44029605450 | 34150 | 34150 | 34200 | 34150 | 121 |
| 430 | 20241128 | 123600 | 44025473150 | 34150 | 34150 | 34150 | 34100 | 66 |
| 431 | 20241128 | 123500 | 44023219450 | 34150 | 34050 | 34150 | 34050 | 613 |
| 432 | 20241128 | 123400 | 44002329450 | 34100 | 34100 | 34100 | 34050 | 621 |
| 433 | 20241128 | 123300 | 43981180250 | 34100 | 34050 | 34100 | 34050 | 744 |
| 434 | 20241128 | 123200 | 43955841450 | 34050 | 34100 | 34100 | 34050 | 1331 |
| 435 | 20241128 | 123100 | 43910497500 | 34100 | 34100 | 34150 | 34050 | 483 |
| 436 | 20241128 | 123000 | 43894039700 | 34100 | 34250 | 34250 | 34100 | 501 |
| 437 | 20241128 | 122900 | 43876944600 | 34250 | 34200 | 34300 | 34150 | 798 |
| 438 | 20241128 | 122800 | 43849640150 | 34200 | 34100 | 34200 | 34100 | 992 |
| 439 | 20241128 | 122700 | 43815801600 | 34150 | 34200 | 34200 | 34100 | 2067 |
| 440 | 20241128 | 122600 | 43745134250 | 34200 | 34250 | 34250 | 34200 | 321 |
| 441 | 20241128 | 122500 | 43734151350 | 34250 | 34250 | 34250 | 34250 | 360 |
| 442 | 20241128 | 122400 | 43721821350 | 34300 | 34250 | 34300 | 34250 | 507 |
| 443 | 20241128 | 122300 | 43704456500 | 34250 | 34250 | 34250 | 34250 | 71 |
| 444 | 20241128 | 122200 | 43702024750 | 34300 | 34300 | 34300 | 34300 | 201 |
| 445 | 20241128 | 122100 | 43695130450 | 34300 | 34300 | 34300 | 34300 | 99 |
| 446 | 20241128 | 122000 | 43691734750 | 34300 | 34200 | 34300 | 34200 | 268 |
| 447 | 20241128 | 121900 | 43682550100 | 34250 | 34300 | 34300 | 34250 | 484 |
| 448 | 20241128 | 121800 | 43665967800 | 34300 | 34300 | 34300 | 34300 | 55 |
| 449 | 20241128 | 121700 | 43664081300 | 34300 | 34300 | 34350 | 34250 | 311 |
| 450 | 20241128 | 121600 | 43653411550 | 34350 | 34350 | 34350 | 34300 | 380 |
| 451 | 20241128 | 121500 | 43640359850 | 34350 | 34350 | 34400 | 34350 | 19 |
| 452 | 20241128 | 121400 | 43639707150 | 34350 | 34350 | 34400 | 34300 | 143 |
| 453 | 20241128 | 121300 | 43634796100 | 34300 | 34250 | 34300 | 34250 | 168 |
| 454 | 20241128 | 121200 | 43629041600 | 34250 | 34250 | 34250 | 34200 | 277 |
| 455 | 20241128 | 121100 | 43619556150 | 34250 | 34250 | 34250 | 34200 | 553 |
| 456 | 20241128 | 121000 | 43600628850 | 34250 | 34250 | 34300 | 34250 | 246 |
| 457 | 20241128 | 120900 | 43592203100 | 34300 | 34250 | 34300 | 34200 | 377 |
| 458 | 20241128 | 120800 | 43579297600 | 34250 | 34250 | 34300 | 34200 | 290 |
| 459 | 20241128 | 120700 | 43569365100 | 34300 | 34350 | 34350 | 34300 | 435 |
| 460 | 20241128 | 120600 | 43554443900 | 34350 | 34400 | 34400 | 34300 | 456 |
| 461 | 20241128 | 120500 | 43538782250 | 34350 | 34350 | 34350 | 34300 | 386 |
| 462 | 20241128 | 120400 | 43525524150 | 34350 | 34350 | 34350 | 34300 | 256 |
| 463 | 20241128 | 120300 | 43516740550 | 34350 | 34350 | 34400 | 34350 | 325 |
| 464 | 20241128 | 120200 | 43505570600 | 34350 | 34250 | 34350 | 34250 | 224 |
| 465 | 20241128 | 120100 | 43497883200 | 34250 | 34250 | 34300 | 34250 | 196 |
| 466 | 20241128 | 120000 | 43491167050 | 34200 | 34100 | 34200 | 34100 | 762 |
| 467 | 20241128 | 115900 | 43465143900 | 34100 | 34200 | 34200 | 34050 | 3231 |
| 468 | 20241128 | 115800 | 43354868250 | 34150 | 34300 | 34350 | 34150 | 963 |
| 469 | 20241128 | 115700 | 43321891850 | 34350 | 34350 | 34400 | 34300 | 693 |
| 470 | 20241128 | 115600 | 43298086900 | 34400 | 34300 | 34400 | 34300 | 848 |
| 471 | 20241128 | 115500 | 43268931850 | 34300 | 34100 | 34350 | 34100 | 988 |
| 472 | 20241128 | 115400 | 43235124850 | 34150 | 34150 | 34150 | 34100 | 288 |
| 473 | 20241128 | 115300 | 43225303050 | 34100 | 34150 | 34150 | 34100 | 68 |
| 474 | 20241128 | 115200 | 43222981950 | 34150 | 34150 | 34200 | 34100 | 162 |
| 475 | 20241128 | 115100 | 43217450100 | 34150 | 34250 | 34250 | 34150 | 987 |
| 476 | 20241128 | 115000 | 43183676900 | 34200 | 34100 | 34250 | 34100 | 606 |
| 477 | 20241128 | 114900 | 43162988200 | 34100 | 33950 | 34100 | 33950 | 1789 |
| 478 | 20241128 | 114800 | 43102164300 | 33950 | 34000 | 34000 | 33950 | 620 |
| 479 | 20241128 | 114700 | 43081099150 | 34000 | 34050 | 34100 | 34000 | 1004 |
| 480 | 20241128 | 114600 | 43046941150 | 34050 | 34050 | 34100 | 33950 | 3663 |
| 481 | 20241128 | 114500 | 42922386750 | 34050 | 34200 | 34200 | 34050 | 2243 |
| 482 | 20241128 | 114400 | 42845917600 | 34200 | 34200 | 34200 | 34100 | 619 |
| 483 | 20241128 | 114300 | 42824765800 | 34200 | 34200 | 34250 | 34100 | 1245 |
| 484 | 20241128 | 114200 | 42782233700 | 34150 | 34350 | 34350 | 34150 | 1799 |
| 485 | 20241128 | 114100 | 42720636250 | 34300 | 34350 | 34400 | 34300 | 541 |
| 486 | 20241128 | 114000 | 42702060800 | 34350 | 34250 | 34350 | 34200 | 1026 |
| 487 | 20241128 | 113900 | 42666888550 | 34200 | 34550 | 34550 | 34200 | 3069 |
| 488 | 20241128 | 113800 | 42561500150 | 34600 | 34600 | 34600 | 34500 | 659 |
| 489 | 20241128 | 113700 | 42538741400 | 34550 | 34600 | 34600 | 34500 | 536 |
| 490 | 20241128 | 113600 | 42520225300 | 34600 | 34650 | 34650 | 34550 | 152 |
| 491 | 20241128 | 113500 | 42514966050 | 34600 | 34650 | 34700 | 34600 | 719 |
| 492 | 20241128 | 113400 | 42490069300 | 34700 | 34700 | 34750 | 34650 | 186 |
| 493 | 20241128 | 113300 | 42483617150 | 34650 | 34750 | 34750 | 34650 | 669 |
| 494 | 20241128 | 113200 | 42460402400 | 34800 | 34800 | 34800 | 34750 | 454 |
| 495 | 20241128 | 113100 | 42444618250 | 34750 | 34750 | 34800 | 34700 | 1374 |
| 496 | 20241128 | 113000 | 42396934350 | 34750 | 34700 | 34750 | 34650 | 274 |
| 497 | 20241128 | 112900 | 42387434000 | 34700 | 34700 | 34800 | 34650 | 1030 |
| 498 | 20241128 | 112800 | 42351687150 | 34700 | 34700 | 34750 | 34650 | 693 |
| 499 | 20241128 | 112700 | 42327641650 | 34650 | 34800 | 34800 | 34650 | 1142 |
| 500 | 20241128 | 112600 | 42288013950 | 34800 | 34700 | 34800 | 34700 | 628 |
| 501 | 20241128 | 112500 | 42266172900 | 34750 | 34800 | 34800 | 34700 | 496 |
| 502 | 20241128 | 112400 | 42248937450 | 34800 | 34700 | 34800 | 34650 | 690 |
| 503 | 20241128 | 112300 | 42224979550 | 34700 | 34650 | 34700 | 34600 | 497 |
| 504 | 20241128 | 112200 | 42207760300 | 34600 | 34550 | 34650 | 34550 | 624 |
| 505 | 20241128 | 112100 | 42186179150 | 34550 | 34550 | 34550 | 34500 | 423 |
| 506 | 20241128 | 112000 | 42171581350 | 34500 | 34550 | 34600 | 34500 | 290 |
| 507 | 20241128 | 111900 | 42161566750 | 34550 | 34600 | 34600 | 34500 | 848 |
| 508 | 20241128 | 111800 | 42132267500 | 34600 | 34650 | 34650 | 34600 | 502 |
| 509 | 20241128 | 111700 | 42114897000 | 34600 | 34600 | 34650 | 34550 | 454 |
| 510 | 20241128 | 111600 | 42099188750 | 34600 | 34650 | 34650 | 34550 | 2028 |
| 511 | 20241128 | 111500 | 42028992250 | 34650 | 34550 | 34650 | 34550 | 1003 |
| 512 | 20241128 | 111400 | 41994291950 | 34550 | 34350 | 34550 | 34350 | 747 |
| 513 | 20241128 | 111300 | 41968514500 | 34400 | 34400 | 34500 | 34350 | 498 |
| 514 | 20241128 | 111200 | 41951379700 | 34500 | 34550 | 34550 | 34400 | 1456 |
| 515 | 20241128 | 111100 | 41901212800 | 34500 | 34550 | 34550 | 34500 | 849 |
| 516 | 20241128 | 111000 | 41871899400 | 34450 | 34450 | 34550 | 34400 | 1273 |
| 517 | 20241128 | 110900 | 41828009650 | 34400 | 34350 | 34400 | 34300 | 2205 |
| 518 | 20241128 | 110800 | 41752315800 | 34400 | 34650 | 34700 | 34350 | 5003 |
| 519 | 20241128 | 110700 | 41579798300 | 34650 | 34600 | 34750 | 34550 | 2597 |
| 520 | 20241128 | 110600 | 41489893850 | 34600 | 34600 | 34700 | 34500 | 6750 |
| 521 | 20241128 | 110500 | 41256425950 | 34600 | 34850 | 34850 | 34600 | 4756 |
| 522 | 20241128 | 110400 | 41091292700 | 34800 | 34850 | 34950 | 34800 | 2175 |
| 523 | 20241128 | 110300 | 41015459250 | 34850 | 35100 | 35100 | 34850 | 3647 |
| 524 | 20241128 | 110200 | 40888016300 | 35150 | 35000 | 35150 | 34950 | 3878 |
| 525 | 20241128 | 110100 | 40752312500 | 35000 | 35200 | 35300 | 35000 | 3956 |
| 526 | 20241128 | 110000 | 40613354300 | 35100 | 35450 | 35450 | 35000 | 5602 |
| 527 | 20241128 | 105900 | 40416063150 | 35500 | 35550 | 35550 | 35400 | 2411 |
| 528 | 20241128 | 105800 | 40330520050 | 35550 | 35400 | 35550 | 35350 | 2384 |
| 529 | 20241128 | 105700 | 40246042950 | 35400 | 35600 | 35750 | 35300 | 7335 |
| 530 | 20241128 | 105600 | 39985873450 | 35600 | 36150 | 36250 | 35500 | 16379 |
| 531 | 20241128 | 105500 | 39399036150 | 36150 | 35900 | 36750 | 35850 | 45624 |
| 532 | 20241128 | 105400 | 37739565650 | 35800 | 35750 | 35950 | 35700 | 4639 |
| 533 | 20241128 | 105300 | 37573469700 | 35800 | 35700 | 35800 | 35650 | 1390 |
| 534 | 20241128 | 105200 | 37523828900 | 35700 | 35750 | 35800 | 35600 | 2212 |
| 535 | 20241128 | 105100 | 37444787550 | 35750 | 35550 | 35750 | 35550 | 3574 |
| 536 | 20241128 | 105000 | 37317261450 | 35550 | 35550 | 35600 | 35550 | 390 |
| 537 | 20241128 | 104900 | 37303395950 | 35550 | 35650 | 35650 | 35550 | 1673 |
| 538 | 20241128 | 104800 | 37243809150 | 35600 | 35600 | 35650 | 35550 | 939 |
| 539 | 20241128 | 104700 | 37210370350 | 35600 | 35550 | 35600 | 35500 | 898 |
| 540 | 20241128 | 104600 | 37178433200 | 35550 | 35550 | 35600 | 35450 | 1838 |
| 541 | 20241128 | 104500 | 37113025450 | 35550 | 35400 | 35600 | 35400 | 1598 |
| 542 | 20241128 | 104400 | 37056294100 | 35400 | 35350 | 35400 | 35350 | 850 |
| 543 | 20241128 | 104300 | 37026234550 | 35400 | 35500 | 35500 | 35350 | 1588 |
| 544 | 20241128 | 104200 | 36970003300 | 35500 | 35500 | 35700 | 35450 | 4310 |
| 545 | 20241128 | 104100 | 36816589450 | 35550 | 35600 | 35600 | 35450 | 3203 |
| 546 | 20241128 | 104000 | 36702752500 | 35550 | 35250 | 35600 | 35150 | 6368 |
| 547 | 20241128 | 103900 | 36476876600 | 35250 | 34900 | 35300 | 34850 | 3861 |
| 548 | 20241128 | 103800 | 36341354900 | 34850 | 34700 | 34900 | 34700 | 1520 |
| 549 | 20241128 | 103700 | 36288485350 | 34700 | 34800 | 34850 | 34700 | 1500 |
| 550 | 20241128 | 103600 | 36236361600 | 34800 | 35000 | 35000 | 34800 | 1286 |
| 551 | 20241128 | 103500 | 36191551700 | 35000 | 35050 | 35050 | 35000 | 1838 |
| 552 | 20241128 | 103400 | 36127220200 | 35000 | 35050 | 35050 | 35000 | 1388 |
| 553 | 20241128 | 103300 | 36078604050 | 35050 | 35100 | 35100 | 35050 | 434 |
| 554 | 20241128 | 103200 | 36063390350 | 35100 | 35100 | 35150 | 35050 | 1240 |
| 555 | 20241128 | 103100 | 36019841650 | 35100 | 35050 | 35100 | 35000 | 580 |
| 556 | 20241128 | 103000 | 35999504050 | 35050 | 34950 | 35100 | 34950 | 1476 |
| 557 | 20241128 | 102900 | 35947798850 | 34950 | 34850 | 34950 | 34850 | 337 |
| 558 | 20241128 | 102800 | 35936033400 | 34850 | 34800 | 34900 | 34750 | 1553 |
| 559 | 20241128 | 102700 | 35881904900 | 34800 | 34800 | 34800 | 34750 | 849 |
| 560 | 20241128 | 102600 | 35852370900 | 34800 | 34900 | 34900 | 34750 | 2079 |
| 561 | 20241128 | 102500 | 35780022700 | 34850 | 34950 | 34950 | 34850 | 4454 |
| 562 | 20241128 | 102400 | 35624633100 | 34950 | 34950 | 34950 | 34900 | 2516 |
| 563 | 20241128 | 102300 | 35536805150 | 34950 | 34950 | 34950 | 34900 | 447 |
| 564 | 20241128 | 102200 | 35521188050 | 34950 | 35050 | 35050 | 34950 | 1336 |
| 565 | 20241128 | 102100 | 35474462700 | 35000 | 35050 | 35100 | 35000 | 772 |
| 566 | 20241128 | 102000 | 35447426700 | 35000 | 35050 | 35100 | 35000 | 912 |
| 567 | 20241128 | 101900 | 35415480800 | 35100 | 35200 | 35200 | 35050 | 885 |
| 568 | 20241128 | 101800 | 35384419650 | 35200 | 35100 | 35200 | 35100 | 729 |
| 569 | 20241128 | 101700 | 35358780600 | 35100 | 35000 | 35150 | 35000 | 1160 |
| 570 | 20241128 | 101600 | 35318092200 | 35000 | 35000 | 35050 | 34950 | 643 |
| 571 | 20241128 | 101500 | 35295589650 | 34950 | 34950 | 35050 | 34950 | 1060 |
| 572 | 20241128 | 101400 | 35258508200 | 35000 | 34900 | 35050 | 34850 | 3125 |
| 573 | 20241128 | 101300 | 35149391000 | 34900 | 35100 | 35100 | 34900 | 2455 |
| 574 | 20241128 | 101200 | 35063483200 | 35100 | 35050 | 35100 | 35050 | 715 |
| 575 | 20241128 | 101100 | 35038396600 | 35100 | 35150 | 35200 | 35100 | 1797 |
| 576 | 20241128 | 101000 | 34975233850 | 35150 | 35050 | 35150 | 35050 | 1410 |
| 577 | 20241128 | 100900 | 34925780000 | 35000 | 35000 | 35050 | 35000 | 2332 |
| 578 | 20241128 | 100800 | 34844134250 | 35000 | 35050 | 35100 | 35000 | 3431 |
| 579 | 20241128 | 100700 | 34724004650 | 35100 | 35250 | 35250 | 35050 | 5067 |
| 580 | 20241128 | 100600 | 34546122350 | 35200 | 35300 | 35300 | 35200 | 2433 |
| 581 | 20241128 | 100500 | 34460400050 | 35300 | 35300 | 35350 | 35300 | 691 |
| 582 | 20241128 | 100400 | 34436006400 | 35300 | 35350 | 35350 | 35300 | 702 |
| 583 | 20241128 | 100300 | 34411210800 | 35350 | 35400 | 35400 | 35300 | 1471 |
| 584 | 20241128 | 100200 | 34359234250 | 35350 | 35300 | 35400 | 35250 | 1674 |
| 585 | 20241128 | 100100 | 34300072900 | 35300 | 35300 | 35300 | 35250 | 1201 |
| 586 | 20241128 | 100000 | 34257720100 | 35300 | 35250 | 35350 | 35250 | 1874 |
| 587 | 20241128 | 095900 | 34191616000 | 35300 | 35250 | 35300 | 35250 | 1914 |
| 588 | 20241128 | 095800 | 34124108300 | 35300 | 35300 | 35350 | 35250 | 2840 |
| 589 | 20241128 | 095700 | 34023935450 | 35350 | 35400 | 35450 | 35300 | 5102 |
| 590 | 20241128 | 095600 | 33843631050 | 35350 | 35800 | 35800 | 35350 | 7813 |
| 591 | 20241128 | 095500 | 33565885250 | 35800 | 35850 | 35900 | 35800 | 1653 |
| 592 | 20241128 | 095400 | 33506647950 | 35850 | 36150 | 36150 | 35850 | 4006 |
| 593 | 20241128 | 095300 | 33362473050 | 36100 | 35950 | 36100 | 35950 | 5552 |
| 594 | 20241128 | 095200 | 33162216800 | 35950 | 35850 | 36000 | 35850 | 6241 |
| 595 | 20241128 | 095100 | 32937881550 | 35850 | 35700 | 35900 | 35700 | 4512 |
| 596 | 20241128 | 095000 | 32776309600 | 35700 | 35650 | 35700 | 35650 | 2460 |
| 597 | 20241128 | 094900 | 32688510700 | 35700 | 35600 | 35750 | 35550 | 3783 |
| 598 | 20241128 | 094800 | 32553687700 | 35600 | 35650 | 35700 | 35600 | 921 |
| 599 | 20241128 | 094700 | 32520841600 | 35700 | 35600 | 35700 | 35500 | 3808 |
| 600 | 20241128 | 094600 | 32385433650 | 35550 | 35750 | 35750 | 35550 | 1971 |
| 601 | 20241128 | 094500 | 32315232300 | 35750 | 35550 | 35800 | 35500 | 2556 |
| 602 | 20241128 | 094400 | 32224106300 | 35550 | 35600 | 35650 | 35550 | 4780 |
| 603 | 20241128 | 094300 | 32053992500 | 35650 | 35700 | 35750 | 35550 | 7457 |
| 604 | 20241128 | 094200 | 31788276300 | 35700 | 35750 | 35800 | 35700 | 3178 |
| 605 | 20241128 | 094100 | 31674655650 | 35800 | 35900 | 35900 | 35750 | 3216 |
| 606 | 20241128 | 094000 | 31559553100 | 35850 | 35750 | 35900 | 35750 | 4856 |
| 607 | 20241128 | 093900 | 31385601200 | 35750 | 35800 | 35800 | 35650 | 4063 |
| 608 | 20241128 | 093800 | 31240420400 | 35800 | 35850 | 35850 | 35600 | 8587 |
| 609 | 20241128 | 093700 | 30933695600 | 35850 | 35900 | 35950 | 35650 | 12960 |
| 610 | 20241128 | 093600 | 30470080350 | 35850 | 35900 | 36150 | 35850 | 8962 |
| 611 | 20241128 | 093500 | 30147752900 | 35900 | 36400 | 36450 | 35900 | 17636 |
| 612 | 20241128 | 093400 | 29511550800 | 36400 | 36200 | 36450 | 36200 | 4440 |
| 613 | 20241128 | 093300 | 29350176000 | 36200 | 36200 | 36300 | 36100 | 9789 |
| 614 | 20241128 | 093200 | 28996149800 | 36200 | 36350 | 36350 | 36200 | 5681 |
| 615 | 20241128 | 093100 | 28790177600 | 36300 | 36650 | 36750 | 36150 | 28248 |
| 616 | 20241128 | 093000 | 27763552550 | 36700 | 37150 | 37150 | 36650 | 8804 |
| 617 | 20241128 | 092900 | 27438325100 | 37150 | 36800 | 37150 | 36750 | 7643 |
| 618 | 20241128 | 092800 | 27156228100 | 36800 | 37050 | 37050 | 36700 | 6262 |
| 619 | 20241128 | 092700 | 26925256600 | 37050 | 37200 | 37350 | 37050 | 15670 |
| 620 | 20241128 | 092600 | 26342228650 | 37150 | 37050 | 37300 | 37000 | 15740 |
| 621 | 20241128 | 092500 | 25757071750 | 37000 | 36650 | 37200 | 36600 | 12449 |
| 622 | 20241128 | 092400 | 25296507100 | 36700 | 36550 | 36850 | 36350 | 16121 |
| 623 | 20241128 | 092300 | 24706684650 | 36600 | 36550 | 36650 | 36500 | 6491 |
| 624 | 20241128 | 092200 | 24469477300 | 36550 | 36650 | 36700 | 36450 | 12142 |
| 625 | 20241128 | 092100 | 24025200150 | 36650 | 36750 | 37300 | 36650 | 17235 |
| 626 | 20241128 | 092000 | 23389166100 | 36800 | 37150 | 37200 | 36650 | 16618 |
| 627 | 20241128 | 091900 | 22775696500 | 37150 | 36850 | 37450 | 36800 | 21537 |
| 628 | 20241128 | 091800 | 21974235450 | 36800 | 37500 | 37600 | 36700 | 38896 |
| 629 | 20241128 | 091700 | 20528056150 | 37500 | 36600 | 37800 | 36550 | 68374 |
| 630 | 20241128 | 091600 | 17969383600 | 36600 | 36950 | 37000 | 36400 | 34660 |
| 631 | 20241128 | 091500 | 16698506200 | 37050 | 37050 | 37050 | 37050 | 0 |
| 632 | 20241128 | 091400 | 16698506200 | 37050 | 36850 | 37050 | 36700 | 27877 |
| 633 | 20241128 | 091300 | 15669548750 | 36800 | 36150 | 36850 | 36100 | 60546 |
| 634 | 20241128 | 091200 | 13453900650 | 36100 | 35900 | 36100 | 35200 | 28106 |
| 635 | 20241128 | 091100 | 12454497500 | 35900 | 35900 | 36650 | 35700 | 75971 |
| 636 | 20241128 | 091000 | 9708317400 | 35850 | 34950 | 35900 | 34950 | 26235 |
| 637 | 20241128 | 090900 | 8777139800 | 35000 | 34500 | 35000 | 34300 | 11578 |
| 638 | 20241128 | 090800 | 8376826500 | 34450 | 34700 | 34750 | 34450 | 3796 |
| 639 | 20241128 | 090700 | 8245625850 | 34700 | 34800 | 34950 | 34700 | 8863 |
| 640 | 20241128 | 090600 | 7937368050 | 34750 | 34500 | 35150 | 34450 | 18375 |
| 641 | 20241128 | 090500 | 7297303400 | 34500 | 34550 | 34950 | 34500 | 13137 |
| 642 | 20241128 | 090400 | 6842459800 | 34550 | 34950 | 34950 | 34500 | 21735 |
| 643 | 20241128 | 090300 | 6088502600 | 34850 | 35650 | 35700 | 34850 | 18208 |
| 644 | 20241128 | 090200 | 5447165300 | 35700 | 35000 | 36200 | 34900 | 55485 |
| 645 | 20241128 | 090100 | 3468808750 | 35000 | 33900 | 35800 | 33700 | 66474 |
| 646 | 20241128 | 090000 | 1141522550 | 33900 | 33700 | 33950 | 33400 | 33846 |