42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 204400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 3 | 20241127 | 204300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 4 | 20241127 | 204200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 5 | 20241127 | 204100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 6 | 20241127 | 204000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 7 | 20241127 | 203900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 8 | 20241127 | 203800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 9 | 20241127 | 203700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 10 | 20241127 | 203600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 11 | 20241127 | 203500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 12 | 20241127 | 203400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 13 | 20241127 | 203300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 14 | 20241127 | 203200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 15 | 20241127 | 203100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 16 | 20241127 | 203000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 17 | 20241127 | 202900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 18 | 20241127 | 202800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 19 | 20241127 | 202700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 20 | 20241127 | 202600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 21 | 20241127 | 202500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 22 | 20241127 | 202400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 23 | 20241127 | 202300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 24 | 20241127 | 202200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 25 | 20241127 | 202100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 26 | 20241127 | 202000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 27 | 20241127 | 201900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 28 | 20241127 | 201800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 29 | 20241127 | 201700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 30 | 20241127 | 201600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 31 | 20241127 | 201500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 32 | 20241127 | 201400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 33 | 20241127 | 201300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 34 | 20241127 | 201200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 35 | 20241127 | 201100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 36 | 20241127 | 201000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 37 | 20241127 | 200900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 38 | 20241127 | 200800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 39 | 20241127 | 200700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 40 | 20241127 | 200600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 41 | 20241127 | 200500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 42 | 20241127 | 200400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 43 | 20241127 | 200300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 44 | 20241127 | 200200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 45 | 20241127 | 200100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 46 | 20241127 | 200000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 47 | 20241127 | 195900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 48 | 20241127 | 195800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 49 | 20241127 | 195700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 50 | 20241127 | 195600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 51 | 20241127 | 195500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 52 | 20241127 | 195400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 53 | 20241127 | 195300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 54 | 20241127 | 195200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 55 | 20241127 | 195100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 56 | 20241127 | 195000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 57 | 20241127 | 194900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 58 | 20241127 | 194800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 59 | 20241127 | 194700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 60 | 20241127 | 194600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 61 | 20241127 | 194500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 62 | 20241127 | 194400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 63 | 20241127 | 194300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 64 | 20241127 | 194200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 65 | 20241127 | 194100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 66 | 20241127 | 194000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 67 | 20241127 | 193900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 68 | 20241127 | 193800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 69 | 20241127 | 193700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 70 | 20241127 | 193600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 71 | 20241127 | 193500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 72 | 20241127 | 193400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 73 | 20241127 | 193300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 74 | 20241127 | 193200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 75 | 20241127 | 193100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 76 | 20241127 | 193000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 77 | 20241127 | 192900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 78 | 20241127 | 192800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 79 | 20241127 | 192700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 80 | 20241127 | 192600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 81 | 20241127 | 192500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 82 | 20241127 | 192400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 83 | 20241127 | 192300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 84 | 20241127 | 192200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 85 | 20241127 | 192100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 86 | 20241127 | 192000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 87 | 20241127 | 191900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 88 | 20241127 | 191800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 89 | 20241127 | 191700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 90 | 20241127 | 191600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 91 | 20241127 | 191500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 92 | 20241127 | 191400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 93 | 20241127 | 191300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 94 | 20241127 | 191200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 95 | 20241127 | 191100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 96 | 20241127 | 191000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 97 | 20241127 | 190900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 98 | 20241127 | 190800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 99 | 20241127 | 190700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 100 | 20241127 | 190600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 101 | 20241127 | 190500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 102 | 20241127 | 190400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 103 | 20241127 | 190300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 104 | 20241127 | 190200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 105 | 20241127 | 190100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 106 | 20241127 | 190000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 107 | 20241127 | 185900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 108 | 20241127 | 185800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 109 | 20241127 | 185700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 110 | 20241127 | 185600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 111 | 20241127 | 185500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 112 | 20241127 | 185400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 113 | 20241127 | 185300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 114 | 20241127 | 185200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 115 | 20241127 | 185100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 116 | 20241127 | 185000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 117 | 20241127 | 184900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 118 | 20241127 | 184800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 119 | 20241127 | 184700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 120 | 20241127 | 184600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 121 | 20241127 | 184500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 122 | 20241127 | 184400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 123 | 20241127 | 184300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 124 | 20241127 | 184200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 125 | 20241127 | 184100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 126 | 20241127 | 184000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 127 | 20241127 | 183900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 128 | 20241127 | 183800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 129 | 20241127 | 183700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 130 | 20241127 | 183600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 131 | 20241127 | 183500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 132 | 20241127 | 183400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 133 | 20241127 | 183300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 134 | 20241127 | 183200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 135 | 20241127 | 183100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 136 | 20241127 | 183000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 137 | 20241127 | 182900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 138 | 20241127 | 182800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 139 | 20241127 | 182700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 140 | 20241127 | 182600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 141 | 20241127 | 182500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 142 | 20241127 | 182400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 143 | 20241127 | 182300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 144 | 20241127 | 182200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 145 | 20241127 | 182100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 146 | 20241127 | 182000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 147 | 20241127 | 181900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 148 | 20241127 | 181800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 149 | 20241127 | 181700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 150 | 20241127 | 181600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 151 | 20241127 | 181500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 152 | 20241127 | 181400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 153 | 20241127 | 181300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 154 | 20241127 | 181200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 155 | 20241127 | 181100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 156 | 20241127 | 181000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 157 | 20241127 | 180900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 158 | 20241127 | 180800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 159 | 20241127 | 180700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 160 | 20241127 | 180600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 161 | 20241127 | 180500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 162 | 20241127 | 180400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 163 | 20241127 | 180300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 164 | 20241127 | 180200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 165 | 20241127 | 180100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 166 | 20241127 | 180000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 167 | 20241127 | 175900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 168 | 20241127 | 175800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 169 | 20241127 | 175700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 170 | 20241127 | 175600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 171 | 20241127 | 175500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 172 | 20241127 | 175400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 173 | 20241127 | 175300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 174 | 20241127 | 175200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 175 | 20241127 | 175100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 176 | 20241127 | 175000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 177 | 20241127 | 174900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 178 | 20241127 | 174800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 179 | 20241127 | 174700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 180 | 20241127 | 174600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 181 | 20241127 | 174500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 182 | 20241127 | 174400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 183 | 20241127 | 174300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 184 | 20241127 | 174200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 185 | 20241127 | 174100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 186 | 20241127 | 174000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 187 | 20241127 | 173900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 188 | 20241127 | 173800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 189 | 20241127 | 173700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 190 | 20241127 | 173600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 191 | 20241127 | 173500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 192 | 20241127 | 173400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 193 | 20241127 | 173300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 194 | 20241127 | 173200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 195 | 20241127 | 173100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 196 | 20241127 | 173000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 197 | 20241127 | 172900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 198 | 20241127 | 172800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 199 | 20241127 | 172700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 200 | 20241127 | 172600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 201 | 20241127 | 172500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 202 | 20241127 | 172400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 203 | 20241127 | 172300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 204 | 20241127 | 172200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 205 | 20241127 | 172100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 206 | 20241127 | 172000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 207 | 20241127 | 171900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 208 | 20241127 | 171800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 209 | 20241127 | 171700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 210 | 20241127 | 171600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 211 | 20241127 | 171500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 212 | 20241127 | 171400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 213 | 20241127 | 171300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 214 | 20241127 | 171200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 215 | 20241127 | 171100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 216 | 20241127 | 171000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 217 | 20241127 | 170900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 218 | 20241127 | 170800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 219 | 20241127 | 170700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 220 | 20241127 | 170600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 221 | 20241127 | 170500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 222 | 20241127 | 170400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 223 | 20241127 | 170300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 224 | 20241127 | 170200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 225 | 20241127 | 170100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 226 | 20241127 | 170000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 227 | 20241127 | 165900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 228 | 20241127 | 165800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 229 | 20241127 | 165700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 230 | 20241127 | 165600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 231 | 20241127 | 165500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 232 | 20241127 | 165400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 233 | 20241127 | 165300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 234 | 20241127 | 165200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 235 | 20241127 | 165100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 236 | 20241127 | 165000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 237 | 20241127 | 164900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 238 | 20241127 | 164800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 239 | 20241127 | 164700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 240 | 20241127 | 164600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 241 | 20241127 | 164500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 242 | 20241127 | 164400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 243 | 20241127 | 164300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 244 | 20241127 | 164200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 245 | 20241127 | 164100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 246 | 20241127 | 164000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 247 | 20241127 | 163900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 248 | 20241127 | 163800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 249 | 20241127 | 163700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 250 | 20241127 | 163600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 251 | 20241127 | 163500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 252 | 20241127 | 163400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 253 | 20241127 | 163300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 254 | 20241127 | 163200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 255 | 20241127 | 163100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 256 | 20241127 | 163000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 257 | 20241127 | 162900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 258 | 20241127 | 162800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 259 | 20241127 | 162700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 260 | 20241127 | 162600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 261 | 20241127 | 162500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 262 | 20241127 | 162400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 263 | 20241127 | 162300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 264 | 20241127 | 162200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 265 | 20241127 | 162100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 266 | 20241127 | 162000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 267 | 20241127 | 161900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 268 | 20241127 | 161800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 269 | 20241127 | 161700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 270 | 20241127 | 161600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 271 | 20241127 | 161500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 272 | 20241127 | 161400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 273 | 20241127 | 161300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 274 | 20241127 | 161200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 275 | 20241127 | 161100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 276 | 20241127 | 161000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 277 | 20241127 | 160900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 278 | 20241127 | 160800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 279 | 20241127 | 160700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 280 | 20241127 | 160600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 281 | 20241127 | 160500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 282 | 20241127 | 160400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 283 | 20241127 | 160300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 284 | 20241127 | 160200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 285 | 20241127 | 160100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 286 | 20241127 | 160000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 287 | 20241127 | 155900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 288 | 20241127 | 155800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 289 | 20241127 | 155700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 290 | 20241127 | 155600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 291 | 20241127 | 155500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 292 | 20241127 | 155400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 293 | 20241127 | 155300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 294 | 20241127 | 155200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 295 | 20241127 | 155100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 296 | 20241127 | 155000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 297 | 20241127 | 154900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 298 | 20241127 | 154800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 299 | 20241127 | 154700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 300 | 20241127 | 154600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 301 | 20241127 | 154500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 302 | 20241127 | 154400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 303 | 20241127 | 154300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 304 | 20241127 | 154200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 305 | 20241127 | 154100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 306 | 20241127 | 154000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 307 | 20241127 | 153900 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 308 | 20241127 | 153800 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 309 | 20241127 | 153700 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 310 | 20241127 | 153600 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 311 | 20241127 | 153500 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 312 | 20241127 | 153400 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 313 | 20241127 | 153300 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 314 | 20241127 | 153200 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 315 | 20241127 | 153100 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 0 |
| 316 | 20241127 | 153000 | 352335448500 | 305500 | 305500 | 305500 | 305500 | 13589 |
| 317 | 20241127 | 152900 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 318 | 20241127 | 152800 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 319 | 20241127 | 152700 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 320 | 20241127 | 152600 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 321 | 20241127 | 152500 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 322 | 20241127 | 152400 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 323 | 20241127 | 152300 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 324 | 20241127 | 152200 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 325 | 20241127 | 152100 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 326 | 20241127 | 152000 | 348184009000 | 304500 | 304500 | 304500 | 304500 | 0 |
| 327 | 20241127 | 151900 | 348184009000 | 304500 | 304500 | 305000 | 304500 | 1027 |
| 328 | 20241127 | 151800 | 347871232000 | 304500 | 304000 | 305000 | 303500 | 3208 |
| 329 | 20241127 | 151700 | 346895087500 | 304000 | 304500 | 304500 | 303500 | 3606 |
| 330 | 20241127 | 151600 | 345799140000 | 304500 | 304500 | 305000 | 304000 | 1520 |
| 331 | 20241127 | 151500 | 345336296000 | 304500 | 304500 | 305000 | 304500 | 1204 |
| 332 | 20241127 | 151400 | 344969487000 | 304500 | 303500 | 304500 | 303500 | 3707 |
| 333 | 20241127 | 151300 | 343841589500 | 304000 | 303500 | 304000 | 303500 | 849 |
| 334 | 20241127 | 151200 | 343583817000 | 304000 | 303500 | 304000 | 303500 | 1019 |
| 335 | 20241127 | 151100 | 343274459500 | 304000 | 303000 | 304000 | 303000 | 1447 |
| 336 | 20241127 | 151000 | 342835507000 | 303000 | 303000 | 303500 | 303000 | 1950 |
| 337 | 20241127 | 150900 | 342244591000 | 303500 | 303500 | 303500 | 303000 | 2308 |
| 338 | 20241127 | 150800 | 341545056500 | 303000 | 304000 | 304000 | 303000 | 2337 |
| 339 | 20241127 | 150700 | 340835712000 | 304000 | 303500 | 304000 | 303000 | 2564 |
| 340 | 20241127 | 150600 | 340056774500 | 304000 | 304000 | 304000 | 303500 | 471 |
| 341 | 20241127 | 150500 | 339913689500 | 304000 | 303000 | 304000 | 302500 | 2997 |
| 342 | 20241127 | 150400 | 339004208000 | 303000 | 303500 | 303500 | 303000 | 581 |
| 343 | 20241127 | 150300 | 338828107500 | 303500 | 303500 | 303500 | 302500 | 773 |
| 344 | 20241127 | 150200 | 338593768500 | 303500 | 302000 | 303500 | 302000 | 4380 |
| 345 | 20241127 | 150100 | 337269201000 | 302000 | 302500 | 302500 | 302000 | 1109 |
| 346 | 20241127 | 150000 | 336934183500 | 302000 | 303000 | 303500 | 302000 | 2106 |
| 347 | 20241127 | 145900 | 336296240500 | 303000 | 302000 | 303000 | 302000 | 1286 |
| 348 | 20241127 | 145800 | 335907189000 | 302000 | 301000 | 302500 | 301000 | 3916 |
| 349 | 20241127 | 145700 | 334725071000 | 301000 | 303000 | 303000 | 301000 | 8836 |
| 350 | 20241127 | 145600 | 332055374000 | 303000 | 303500 | 304000 | 303000 | 2314 |
| 351 | 20241127 | 145500 | 331353792000 | 303500 | 304000 | 304000 | 303500 | 1569 |
| 352 | 20241127 | 145400 | 330877505000 | 304000 | 305000 | 305000 | 303500 | 4451 |
| 353 | 20241127 | 145300 | 329523869500 | 305000 | 305500 | 305500 | 304500 | 1293 |
| 354 | 20241127 | 145200 | 329129572000 | 305500 | 305500 | 305500 | 304500 | 864 |
| 355 | 20241127 | 145100 | 328865767500 | 305500 | 305000 | 306000 | 305000 | 2957 |
| 356 | 20241127 | 145000 | 327963060000 | 305500 | 305000 | 305500 | 305000 | 608 |
| 357 | 20241127 | 144900 | 327777420000 | 305000 | 305000 | 305500 | 305000 | 323 |
| 358 | 20241127 | 144800 | 327678841500 | 305000 | 305500 | 306000 | 305000 | 1912 |
| 359 | 20241127 | 144700 | 327094732500 | 305500 | 305500 | 306000 | 305500 | 315 |
| 360 | 20241127 | 144600 | 326998441500 | 306000 | 306500 | 306500 | 305500 | 472 |
| 361 | 20241127 | 144500 | 326854015500 | 306000 | 306500 | 306500 | 306000 | 1082 |
| 362 | 20241127 | 144400 | 326522842000 | 306500 | 306500 | 306500 | 306000 | 229 |
| 363 | 20241127 | 144300 | 326452705000 | 306500 | 306500 | 307000 | 305500 | 1389 |
| 364 | 20241127 | 144200 | 326027213500 | 306500 | 306500 | 307000 | 306000 | 798 |
| 365 | 20241127 | 144100 | 325782739500 | 307000 | 306500 | 307000 | 306500 | 313 |
| 366 | 20241127 | 144000 | 325686721500 | 306500 | 306500 | 307000 | 306500 | 1043 |
| 367 | 20241127 | 143900 | 325366858000 | 307000 | 307000 | 307500 | 306500 | 1504 |
| 368 | 20241127 | 143800 | 324905217500 | 307000 | 307000 | 307500 | 307000 | 717 |
| 369 | 20241127 | 143700 | 324685069000 | 307000 | 307000 | 307500 | 306500 | 979 |
| 370 | 20241127 | 143600 | 324384637500 | 306500 | 307500 | 307500 | 306500 | 1214 |
| 371 | 20241127 | 143500 | 324011789500 | 307500 | 306500 | 307500 | 306000 | 2861 |
| 372 | 20241127 | 143400 | 323133751500 | 306000 | 306000 | 307000 | 306000 | 2391 |
| 373 | 20241127 | 143300 | 322400953500 | 306000 | 306000 | 306500 | 306000 | 317 |
| 374 | 20241127 | 143200 | 322303885000 | 306000 | 305500 | 306500 | 305000 | 1203 |
| 375 | 20241127 | 143100 | 321935919500 | 305500 | 305000 | 305500 | 305000 | 340 |
| 376 | 20241127 | 143000 | 321832177500 | 305000 | 306000 | 306000 | 305000 | 538 |
| 377 | 20241127 | 142900 | 321667951000 | 306000 | 306000 | 306000 | 305500 | 300 |
| 378 | 20241127 | 142800 | 321576277500 | 306000 | 305500 | 306000 | 305500 | 384 |
| 379 | 20241127 | 142700 | 321458935500 | 305500 | 306000 | 306500 | 305500 | 466 |
| 380 | 20241127 | 142600 | 321316415000 | 306000 | 306500 | 306500 | 306000 | 603 |
| 381 | 20241127 | 142500 | 321131716000 | 306500 | 305000 | 306500 | 304500 | 3449 |
| 382 | 20241127 | 142400 | 320075870500 | 305000 | 304500 | 305000 | 304500 | 743 |
| 383 | 20241127 | 142300 | 319849410000 | 304500 | 304500 | 305000 | 304000 | 749 |
| 384 | 20241127 | 142200 | 319621205500 | 304500 | 305000 | 305000 | 304500 | 724 |
| 385 | 20241127 | 142100 | 319400680500 | 305000 | 304500 | 305000 | 304500 | 459 |
| 386 | 20241127 | 142000 | 319260825000 | 304500 | 304500 | 305000 | 304500 | 697 |
| 387 | 20241127 | 141900 | 319048492500 | 305000 | 304500 | 305500 | 304000 | 1076 |
| 388 | 20241127 | 141800 | 318720657500 | 304500 | 304500 | 305000 | 304500 | 1322 |
| 389 | 20241127 | 141700 | 318318054500 | 304500 | 305000 | 305500 | 304500 | 739 |
| 390 | 20241127 | 141600 | 318092857500 | 305000 | 305500 | 306000 | 305000 | 3231 |
| 391 | 20241127 | 141500 | 317107153500 | 305500 | 306000 | 306000 | 305500 | 1081 |
| 392 | 20241127 | 141400 | 316776864000 | 306000 | 307000 | 307000 | 305500 | 2772 |
| 393 | 20241127 | 141300 | 315927791500 | 307000 | 306500 | 307000 | 306500 | 370 |
| 394 | 20241127 | 141200 | 315814305000 | 307000 | 306500 | 307000 | 306500 | 347 |
| 395 | 20241127 | 141100 | 315707899500 | 307000 | 306500 | 307000 | 306500 | 264 |
| 396 | 20241127 | 141000 | 315626877000 | 307000 | 306000 | 307000 | 306000 | 1867 |
| 397 | 20241127 | 140900 | 315054607000 | 306500 | 306500 | 306500 | 306000 | 464 |
| 398 | 20241127 | 140800 | 314912430000 | 306500 | 306000 | 306500 | 306000 | 220 |
| 399 | 20241127 | 140700 | 314845030500 | 306500 | 306000 | 306500 | 306000 | 639 |
| 400 | 20241127 | 140600 | 314649221000 | 306500 | 306500 | 306500 | 306000 | 309 |
| 401 | 20241127 | 140500 | 314554538000 | 306500 | 306500 | 306500 | 305500 | 1297 |
| 402 | 20241127 | 140400 | 314157568500 | 306500 | 305500 | 307000 | 305000 | 3114 |
| 403 | 20241127 | 140300 | 313204436000 | 305500 | 305000 | 306000 | 305000 | 916 |
| 404 | 20241127 | 140200 | 312924665000 | 305000 | 305500 | 305500 | 305000 | 349 |
| 405 | 20241127 | 140100 | 312818093000 | 305500 | 305000 | 305500 | 305000 | 345 |
| 406 | 20241127 | 140000 | 312712761000 | 305000 | 305000 | 305500 | 305000 | 530 |
| 407 | 20241127 | 135900 | 312551068500 | 305500 | 304000 | 305500 | 304000 | 758 |
| 408 | 20241127 | 135800 | 312319996500 | 304500 | 305000 | 305000 | 304000 | 537 |
| 409 | 20241127 | 135700 | 312156471000 | 304500 | 303500 | 304500 | 303500 | 1792 |
| 410 | 20241127 | 135600 | 311611663500 | 303500 | 303500 | 304000 | 303500 | 271 |
| 411 | 20241127 | 135500 | 311529346500 | 303500 | 304000 | 304500 | 303500 | 1050 |
| 412 | 20241127 | 135400 | 311210532000 | 304000 | 304500 | 304500 | 303500 | 3045 |
| 413 | 20241127 | 135300 | 310285605500 | 304500 | 305000 | 305500 | 304500 | 1855 |
| 414 | 20241127 | 135200 | 309720111500 | 305500 | 306000 | 306000 | 305000 | 598 |
| 415 | 20241127 | 135100 | 309537542500 | 306000 | 305000 | 306000 | 305000 | 1276 |
| 416 | 20241127 | 135000 | 309147311000 | 305000 | 304000 | 305500 | 304000 | 1313 |
| 417 | 20241127 | 134900 | 308747218500 | 304500 | 305000 | 305000 | 304000 | 835 |
| 418 | 20241127 | 134800 | 308492966500 | 304500 | 304500 | 305000 | 304000 | 1901 |
| 419 | 20241127 | 134700 | 307913864500 | 304500 | 303000 | 305000 | 303000 | 2382 |
| 420 | 20241127 | 134600 | 307190100000 | 303000 | 304000 | 304500 | 303000 | 6721 |
| 421 | 20241127 | 134500 | 305149819000 | 304000 | 306500 | 306500 | 304000 | 6822 |
| 422 | 20241127 | 134400 | 303068649500 | 306500 | 306500 | 307000 | 306000 | 1020 |
| 423 | 20241127 | 134300 | 302756134500 | 306500 | 307000 | 307000 | 306000 | 1533 |
| 424 | 20241127 | 134200 | 302286356500 | 307000 | 307000 | 307000 | 306000 | 1800 |
| 425 | 20241127 | 134100 | 301734675500 | 306500 | 306500 | 307500 | 306500 | 1855 |
| 426 | 20241127 | 134000 | 301165049500 | 306500 | 307500 | 307500 | 306500 | 1734 |
| 427 | 20241127 | 133900 | 300632900500 | 307000 | 308000 | 308000 | 307000 | 914 |
| 428 | 20241127 | 133800 | 300352101500 | 307500 | 307500 | 308000 | 307000 | 2023 |
| 429 | 20241127 | 133700 | 299730024500 | 307500 | 308500 | 308500 | 307500 | 1117 |
| 430 | 20241127 | 133600 | 299385901000 | 308500 | 308000 | 308500 | 307500 | 3088 |
| 431 | 20241127 | 133500 | 298434403500 | 308000 | 308000 | 308000 | 307500 | 716 |
| 432 | 20241127 | 133400 | 298214069500 | 308000 | 308000 | 308500 | 307500 | 1721 |
| 433 | 20241127 | 133300 | 297684064000 | 308500 | 307500 | 309000 | 307500 | 2601 |
| 434 | 20241127 | 133200 | 296881945500 | 308000 | 307000 | 308000 | 306500 | 2389 |
| 435 | 20241127 | 133100 | 296147981500 | 307000 | 309000 | 309500 | 307000 | 6921 |
| 436 | 20241127 | 133000 | 294011794500 | 309000 | 308500 | 309000 | 308500 | 1396 |
| 437 | 20241127 | 132900 | 293580813500 | 308000 | 307500 | 308500 | 307500 | 1448 |
| 438 | 20241127 | 132800 | 293134414500 | 307500 | 306500 | 308000 | 305500 | 5300 |
| 439 | 20241127 | 132700 | 291510649500 | 306000 | 306500 | 307000 | 306000 | 1433 |
| 440 | 20241127 | 132600 | 291071396000 | 306500 | 306000 | 307000 | 306000 | 2316 |
| 441 | 20241127 | 132500 | 290361474500 | 306000 | 306500 | 306500 | 306000 | 1780 |
| 442 | 20241127 | 132400 | 289816388000 | 306000 | 307000 | 307000 | 306000 | 3037 |
| 443 | 20241127 | 132300 | 288885303000 | 306500 | 307500 | 308000 | 306500 | 2179 |
| 444 | 20241127 | 132200 | 288215767500 | 307500 | 308000 | 308500 | 307500 | 1593 |
| 445 | 20241127 | 132100 | 287725142500 | 308000 | 308000 | 308000 | 307500 | 1280 |
| 446 | 20241127 | 132000 | 287331153500 | 307500 | 307000 | 308000 | 306500 | 3253 |
| 447 | 20241127 | 131900 | 286331666500 | 307500 | 308000 | 308000 | 307000 | 3214 |
| 448 | 20241127 | 131800 | 285343780500 | 307500 | 308500 | 308500 | 307500 | 1911 |
| 449 | 20241127 | 131700 | 284754901000 | 308500 | 308000 | 309000 | 307500 | 1426 |
| 450 | 20241127 | 131600 | 284315322500 | 308000 | 308500 | 308500 | 308000 | 1506 |
| 451 | 20241127 | 131500 | 283851291000 | 308500 | 309000 | 309500 | 308000 | 1279 |
| 452 | 20241127 | 131400 | 283456618500 | 309000 | 308000 | 309500 | 308000 | 2485 |
| 453 | 20241127 | 131300 | 282689527500 | 308000 | 308000 | 309500 | 307500 | 6738 |
| 454 | 20241127 | 131200 | 280611917500 | 308000 | 309500 | 309500 | 308000 | 3735 |
| 455 | 20241127 | 131100 | 279459539500 | 309500 | 309000 | 309500 | 309000 | 1507 |
| 456 | 20241127 | 131000 | 278993530500 | 309000 | 309500 | 310000 | 308500 | 2631 |
| 457 | 20241127 | 130900 | 278179441500 | 309500 | 309500 | 309500 | 309000 | 2307 |
| 458 | 20241127 | 130800 | 277465931000 | 309000 | 309000 | 309500 | 309000 | 1980 |
| 459 | 20241127 | 130700 | 276853515500 | 309000 | 308000 | 309500 | 308000 | 3958 |
| 460 | 20241127 | 130600 | 275631526000 | 308000 | 310000 | 310500 | 308000 | 4500 |
| 461 | 20241127 | 130500 | 274240609500 | 310000 | 310500 | 311500 | 309500 | 9102 |
| 462 | 20241127 | 130400 | 271412818000 | 310500 | 309500 | 310500 | 309000 | 4619 |
| 463 | 20241127 | 130300 | 269980795000 | 309500 | 307500 | 309500 | 307000 | 5034 |
| 464 | 20241127 | 130200 | 268430071000 | 307000 | 309000 | 309000 | 307000 | 8396 |
| 465 | 20241127 | 130100 | 265845285500 | 309000 | 309000 | 310000 | 308500 | 5380 |
| 466 | 20241127 | 130000 | 264180016500 | 309000 | 310500 | 311000 | 309000 | 11368 |
| 467 | 20241127 | 125900 | 260653905000 | 311000 | 309000 | 311000 | 309000 | 17039 |
| 468 | 20241127 | 125800 | 255365374000 | 309500 | 308500 | 310000 | 308000 | 10845 |
| 469 | 20241127 | 125700 | 252011504500 | 308500 | 308000 | 308500 | 307500 | 8060 |
| 470 | 20241127 | 125600 | 249529780000 | 307500 | 309000 | 310000 | 307500 | 22230 |
| 471 | 20241127 | 125500 | 242658273500 | 309000 | 306500 | 309000 | 306500 | 16166 |
| 472 | 20241127 | 125400 | 237684065000 | 307000 | 305500 | 307000 | 305000 | 8879 |
| 473 | 20241127 | 125300 | 234966683500 | 305500 | 304000 | 305500 | 304000 | 6374 |
| 474 | 20241127 | 125200 | 233023290000 | 304500 | 305000 | 305000 | 303500 | 5889 |
| 475 | 20241127 | 125100 | 231231373500 | 305000 | 305000 | 306000 | 304500 | 13712 |
| 476 | 20241127 | 125000 | 227047479500 | 305000 | 303500 | 305000 | 303500 | 9170 |
| 477 | 20241127 | 124900 | 224256918500 | 303500 | 303000 | 303500 | 302500 | 7721 |
| 478 | 20241127 | 124800 | 221915569000 | 302500 | 302000 | 303000 | 302000 | 2969 |
| 479 | 20241127 | 124700 | 221017574500 | 302000 | 302000 | 302500 | 301500 | 1255 |
| 480 | 20241127 | 124600 | 220638575000 | 302000 | 301500 | 302000 | 301000 | 1737 |
| 481 | 20241127 | 124500 | 220114838500 | 301500 | 302500 | 302500 | 301500 | 2885 |
| 482 | 20241127 | 124400 | 219243514000 | 302000 | 302500 | 302500 | 302000 | 853 |
| 483 | 20241127 | 124300 | 218985590000 | 302500 | 302000 | 302500 | 302000 | 345 |
| 484 | 20241127 | 124200 | 218881312000 | 302000 | 302500 | 302500 | 302000 | 1538 |
| 485 | 20241127 | 124100 | 218416336500 | 302500 | 300500 | 302500 | 300500 | 9117 |
| 486 | 20241127 | 124000 | 215666226000 | 301000 | 301000 | 301000 | 300500 | 220 |
| 487 | 20241127 | 123900 | 215600048000 | 301000 | 300000 | 301000 | 300000 | 979 |
| 488 | 20241127 | 123800 | 215305849500 | 300000 | 300000 | 300500 | 299500 | 441 |
| 489 | 20241127 | 123700 | 215173590000 | 300000 | 300000 | 300500 | 299500 | 1054 |
| 490 | 20241127 | 123600 | 214857388000 | 300000 | 300000 | 300500 | 299500 | 1175 |
| 491 | 20241127 | 123500 | 214504733500 | 299500 | 299500 | 300000 | 299500 | 128 |
| 492 | 20241127 | 123400 | 214466362000 | 299500 | 299500 | 300000 | 299500 | 154 |
| 493 | 20241127 | 123300 | 214420207000 | 299500 | 300000 | 300000 | 299500 | 237 |
| 494 | 20241127 | 123200 | 214349172000 | 300000 | 300000 | 300000 | 299500 | 1307 |
| 495 | 20241127 | 123100 | 213957097000 | 300000 | 300000 | 300000 | 299500 | 398 |
| 496 | 20241127 | 123000 | 213837719500 | 300000 | 300000 | 300500 | 300000 | 292 |
| 497 | 20241127 | 122900 | 213750114500 | 300500 | 300000 | 300500 | 300000 | 971 |
| 498 | 20241127 | 122800 | 213458757500 | 300000 | 300500 | 300500 | 300000 | 162 |
| 499 | 20241127 | 122700 | 213410150000 | 300000 | 300000 | 300500 | 300000 | 194 |
| 500 | 20241127 | 122600 | 213351911500 | 300500 | 300000 | 300500 | 300000 | 217 |
| 501 | 20241127 | 122500 | 213286791500 | 300000 | 300000 | 300500 | 300000 | 197 |
| 502 | 20241127 | 122400 | 213227688500 | 300000 | 300500 | 301000 | 300000 | 1008 |
| 503 | 20241127 | 122300 | 212924898500 | 300500 | 301000 | 301000 | 300500 | 154 |
| 504 | 20241127 | 122200 | 212878572000 | 300500 | 300000 | 301000 | 299500 | 1999 |
| 505 | 20241127 | 122100 | 212278279500 | 300000 | 300000 | 300000 | 299500 | 443 |
| 506 | 20241127 | 122000 | 212145539000 | 300000 | 300000 | 300000 | 299500 | 177 |
| 507 | 20241127 | 121900 | 212092472500 | 299500 | 299500 | 300000 | 299500 | 427 |
| 508 | 20241127 | 121800 | 211964529500 | 299500 | 300000 | 300500 | 299500 | 1939 |
| 509 | 20241127 | 121700 | 211382890000 | 300500 | 300500 | 300500 | 300000 | 691 |
| 510 | 20241127 | 121600 | 211175310000 | 300000 | 301000 | 301000 | 300000 | 2163 |
| 511 | 20241127 | 121500 | 210524928000 | 301500 | 301000 | 301500 | 301000 | 840 |
| 512 | 20241127 | 121400 | 210271975000 | 301000 | 301500 | 301500 | 301000 | 340 |
| 513 | 20241127 | 121300 | 210169603500 | 301500 | 301500 | 302000 | 301000 | 674 |
| 514 | 20241127 | 121200 | 209966397500 | 301500 | 301500 | 302000 | 301500 | 1196 |
| 515 | 20241127 | 121100 | 209605742500 | 301500 | 301500 | 302000 | 301000 | 2937 |
| 516 | 20241127 | 121000 | 208720315500 | 301500 | 300500 | 301500 | 300500 | 3293 |
| 517 | 20241127 | 120900 | 207729039000 | 300500 | 300500 | 301000 | 300000 | 1082 |
| 518 | 20241127 | 120800 | 207403828000 | 300500 | 300500 | 300500 | 300000 | 355 |
| 519 | 20241127 | 120700 | 207297183500 | 300500 | 300500 | 300500 | 300000 | 538 |
| 520 | 20241127 | 120600 | 207135540000 | 300500 | 300000 | 300500 | 300000 | 487 |
| 521 | 20241127 | 120500 | 206989221500 | 300000 | 300000 | 300000 | 299500 | 545 |
| 522 | 20241127 | 120400 | 206825727500 | 299500 | 300500 | 300500 | 299500 | 735 |
| 523 | 20241127 | 120300 | 206605240000 | 300500 | 300500 | 301000 | 300000 | 1373 |
| 524 | 20241127 | 120200 | 206192703000 | 300500 | 301000 | 301000 | 300000 | 1781 |
| 525 | 20241127 | 120100 | 205656943500 | 301000 | 300000 | 301000 | 300000 | 4818 |
| 526 | 20241127 | 120000 | 204208846000 | 300500 | 300000 | 300500 | 299500 | 2875 |
| 527 | 20241127 | 115900 | 203346180000 | 299500 | 299500 | 300000 | 299000 | 1116 |
| 528 | 20241127 | 115800 | 203011913500 | 299000 | 299500 | 299500 | 299000 | 136 |
| 529 | 20241127 | 115700 | 202971207000 | 299500 | 299000 | 299500 | 299000 | 409 |
| 530 | 20241127 | 115600 | 202848803500 | 299000 | 299500 | 299500 | 299000 | 463 |
| 531 | 20241127 | 115500 | 202710352000 | 299500 | 299000 | 299500 | 299000 | 96 |
| 532 | 20241127 | 115400 | 202681641500 | 299000 | 299500 | 299500 | 299000 | 532 |
| 533 | 20241127 | 115300 | 202522493000 | 299000 | 299500 | 299500 | 299000 | 153 |
| 534 | 20241127 | 115200 | 202476700500 | 300000 | 299500 | 300000 | 299000 | 1004 |
| 535 | 20241127 | 115100 | 202176117500 | 299000 | 299500 | 300000 | 299000 | 2517 |
| 536 | 20241127 | 115000 | 201421970500 | 300000 | 300000 | 300000 | 299500 | 1443 |
| 537 | 20241127 | 114900 | 200989101500 | 299500 | 299500 | 300000 | 299000 | 501 |
| 538 | 20241127 | 114800 | 200839058500 | 299500 | 299000 | 299500 | 298500 | 1878 |
| 539 | 20241127 | 114700 | 200277035000 | 298500 | 299000 | 299000 | 298500 | 116 |
| 540 | 20241127 | 114600 | 200242375000 | 298500 | 299000 | 299000 | 298500 | 507 |
| 541 | 20241127 | 114500 | 200090911500 | 298500 | 299000 | 299000 | 298500 | 88 |
| 542 | 20241127 | 114400 | 200064619000 | 299000 | 298500 | 299000 | 298000 | 926 |
| 543 | 20241127 | 114300 | 199788478000 | 298000 | 298500 | 298500 | 298000 | 139 |
| 544 | 20241127 | 114200 | 199747045500 | 298000 | 298500 | 298500 | 298000 | 136 |
| 545 | 20241127 | 114100 | 199706514500 | 298000 | 298500 | 298500 | 298000 | 178 |
| 546 | 20241127 | 114000 | 199653449500 | 298500 | 298000 | 298500 | 298000 | 485 |
| 547 | 20241127 | 113900 | 199508729000 | 298000 | 298000 | 298500 | 298000 | 1128 |
| 548 | 20241127 | 113800 | 199172535000 | 297500 | 297500 | 298000 | 297500 | 249 |
| 549 | 20241127 | 113700 | 199098416500 | 297500 | 297500 | 298000 | 297500 | 456 |
| 550 | 20241127 | 113600 | 198962653000 | 298000 | 297500 | 298000 | 297500 | 315 |
| 551 | 20241127 | 113500 | 198868876500 | 297500 | 297500 | 298000 | 297500 | 200 |
| 552 | 20241127 | 113400 | 198809324000 | 297500 | 298500 | 298500 | 297500 | 965 |
| 553 | 20241127 | 113300 | 198521740000 | 298000 | 298500 | 299000 | 298000 | 1409 |
| 554 | 20241127 | 113200 | 198101175000 | 298000 | 297500 | 298500 | 297500 | 344 |
| 555 | 20241127 | 113100 | 197998647000 | 298000 | 298000 | 298500 | 297500 | 1581 |
| 556 | 20241127 | 113000 | 197527535000 | 298000 | 298000 | 298500 | 298000 | 952 |
| 557 | 20241127 | 112900 | 197243760500 | 298000 | 298500 | 298500 | 298000 | 598 |
| 558 | 20241127 | 112800 | 197065418500 | 298000 | 298500 | 298500 | 298000 | 302 |
| 559 | 20241127 | 112700 | 196975417500 | 298000 | 298000 | 298500 | 298000 | 324 |
| 560 | 20241127 | 112600 | 196878861000 | 298000 | 298000 | 298500 | 297500 | 1394 |
| 561 | 20241127 | 112500 | 196463448500 | 298000 | 298500 | 298500 | 298000 | 257 |
| 562 | 20241127 | 112400 | 196386817500 | 298000 | 298000 | 298500 | 298000 | 190 |
| 563 | 20241127 | 112300 | 196330196500 | 298000 | 298500 | 298500 | 298000 | 495 |
| 564 | 20241127 | 112200 | 196182592000 | 298000 | 298500 | 299000 | 298000 | 1214 |
| 565 | 20241127 | 112100 | 195820372000 | 298500 | 298500 | 299000 | 298500 | 539 |
| 566 | 20241127 | 112000 | 195659471500 | 298500 | 298000 | 299000 | 298000 | 405 |
| 567 | 20241127 | 111900 | 195538572500 | 298000 | 298500 | 299000 | 298000 | 632 |
| 568 | 20241127 | 111800 | 195349913000 | 298500 | 299000 | 299000 | 298500 | 162 |
| 569 | 20241127 | 111700 | 195301509000 | 299000 | 299000 | 299000 | 298500 | 526 |
| 570 | 20241127 | 111600 | 195144385000 | 298500 | 298000 | 299000 | 297500 | 906 |
| 571 | 20241127 | 111500 | 194874199000 | 298000 | 298500 | 298500 | 297500 | 393 |
| 572 | 20241127 | 111400 | 194757083500 | 298500 | 298000 | 298500 | 297500 | 366 |
| 573 | 20241127 | 111300 | 194647988000 | 298000 | 298000 | 298500 | 297500 | 1992 |
| 574 | 20241127 | 111200 | 194054268000 | 298500 | 298000 | 298500 | 298000 | 1589 |
| 575 | 20241127 | 111100 | 193580194000 | 298500 | 297500 | 298500 | 297500 | 523 |
| 576 | 20241127 | 111000 | 193424268500 | 298000 | 298500 | 298500 | 297500 | 1178 |
| 577 | 20241127 | 110900 | 193073069500 | 298500 | 296500 | 298500 | 296500 | 2071 |
| 578 | 20241127 | 110800 | 192456981000 | 297000 | 297500 | 298000 | 296500 | 2683 |
| 579 | 20241127 | 110700 | 191659721500 | 297000 | 297000 | 297500 | 296500 | 1293 |
| 580 | 20241127 | 110600 | 191275386000 | 297000 | 296000 | 297000 | 296000 | 1509 |
| 581 | 20241127 | 110500 | 190828225500 | 296500 | 296500 | 297000 | 296000 | 2201 |
| 582 | 20241127 | 110400 | 190175821500 | 297000 | 298000 | 298000 | 296500 | 3836 |
| 583 | 20241127 | 110300 | 189035423000 | 298000 | 298000 | 298000 | 297500 | 1554 |
| 584 | 20241127 | 110200 | 188572804500 | 298000 | 298500 | 299000 | 298000 | 937 |
| 585 | 20241127 | 110100 | 188293318500 | 298500 | 297500 | 298500 | 297500 | 1150 |
| 586 | 20241127 | 110000 | 187950762500 | 297500 | 297500 | 298000 | 297000 | 5094 |
| 587 | 20241127 | 105900 | 186435993500 | 298000 | 299500 | 299500 | 297500 | 7308 |
| 588 | 20241127 | 105800 | 184255956000 | 299500 | 299000 | 301000 | 299000 | 2129 |
| 589 | 20241127 | 105700 | 183617387000 | 299000 | 299000 | 299500 | 299000 | 727 |
| 590 | 20241127 | 105600 | 183399958000 | 299500 | 299500 | 300000 | 299000 | 848 |
| 591 | 20241127 | 105500 | 183146212500 | 299500 | 298500 | 300000 | 298500 | 1371 |
| 592 | 20241127 | 105400 | 182736546000 | 298500 | 299500 | 299500 | 298500 | 1112 |
| 593 | 20241127 | 105300 | 182403799500 | 299500 | 299500 | 299500 | 298500 | 3739 |
| 594 | 20241127 | 105200 | 181285594500 | 299000 | 300500 | 300500 | 299000 | 7461 |
| 595 | 20241127 | 105100 | 179049222000 | 300500 | 300000 | 300500 | 300000 | 403 |
| 596 | 20241127 | 105000 | 178928240500 | 300500 | 301000 | 301500 | 300000 | 2522 |
| 597 | 20241127 | 104900 | 178169642000 | 301000 | 301500 | 301500 | 301000 | 522 |
| 598 | 20241127 | 104800 | 178012408500 | 301500 | 301000 | 301500 | 301000 | 664 |
| 599 | 20241127 | 104700 | 177812474500 | 301000 | 302000 | 302500 | 301000 | 2415 |
| 600 | 20241127 | 104600 | 177083027500 | 302000 | 301500 | 302000 | 301000 | 1625 |
| 601 | 20241127 | 104500 | 176592728500 | 300500 | 301500 | 301500 | 300000 | 3485 |
| 602 | 20241127 | 104400 | 175544018500 | 301500 | 301500 | 302000 | 301000 | 1355 |
| 603 | 20241127 | 104300 | 175135552000 | 301000 | 301000 | 301500 | 301000 | 694 |
| 604 | 20241127 | 104200 | 174926409500 | 301000 | 300500 | 301500 | 300500 | 1287 |
| 605 | 20241127 | 104100 | 174538682000 | 300500 | 300500 | 301000 | 300000 | 720 |
| 606 | 20241127 | 104000 | 174322145500 | 300500 | 300500 | 300500 | 300000 | 686 |
| 607 | 20241127 | 103900 | 174116039500 | 300500 | 300500 | 300500 | 300000 | 383 |
| 608 | 20241127 | 103800 | 174001039500 | 300500 | 300500 | 300500 | 300000 | 143 |
| 609 | 20241127 | 103700 | 173958083000 | 300500 | 300500 | 301000 | 300500 | 435 |
| 610 | 20241127 | 103600 | 173827289500 | 300500 | 300000 | 301500 | 299500 | 4794 |
| 611 | 20241127 | 103500 | 172385439500 | 300000 | 300000 | 300500 | 299500 | 1645 |
| 612 | 20241127 | 103400 | 171891894500 | 300500 | 300000 | 300500 | 300000 | 502 |
| 613 | 20241127 | 103300 | 171741195000 | 300000 | 300500 | 300500 | 299500 | 542 |
| 614 | 20241127 | 103200 | 171578618500 | 300000 | 300500 | 300500 | 300000 | 327 |
| 615 | 20241127 | 103100 | 171480505500 | 300000 | 300000 | 300500 | 300000 | 500 |
| 616 | 20241127 | 103000 | 171330477000 | 300500 | 300000 | 301000 | 300000 | 334 |
| 617 | 20241127 | 102900 | 171230234000 | 300000 | 301000 | 301000 | 300000 | 1186 |
| 618 | 20241127 | 102800 | 170873643500 | 300500 | 301000 | 301000 | 300500 | 341 |
| 619 | 20241127 | 102700 | 170771081000 | 300500 | 300000 | 301000 | 299500 | 1711 |
| 620 | 20241127 | 102600 | 170257072000 | 300000 | 299500 | 300000 | 299500 | 380 |
| 621 | 20241127 | 102500 | 170143091000 | 299500 | 300500 | 300500 | 299500 | 1284 |
| 622 | 20241127 | 102400 | 169757861500 | 300500 | 300500 | 301000 | 300000 | 496 |
| 623 | 20241127 | 102300 | 169608961000 | 300000 | 300000 | 300500 | 299500 | 1435 |
| 624 | 20241127 | 102200 | 169178206500 | 300000 | 300500 | 301000 | 299500 | 3929 |
| 625 | 20241127 | 102100 | 167999296000 | 300500 | 301000 | 301500 | 300500 | 691 |
| 626 | 20241127 | 102000 | 167791272500 | 301000 | 302500 | 302500 | 301000 | 1668 |
| 627 | 20241127 | 101900 | 167287839000 | 302000 | 302000 | 302500 | 302000 | 750 |
| 628 | 20241127 | 101800 | 167061054000 | 302500 | 301000 | 303000 | 300000 | 9093 |
| 629 | 20241127 | 101700 | 164316377500 | 301000 | 301000 | 301000 | 300500 | 231 |
| 630 | 20241127 | 101600 | 164246917000 | 301000 | 301500 | 301500 | 300500 | 1015 |
| 631 | 20241127 | 101500 | 163941458000 | 301500 | 301500 | 301500 | 301000 | 1677 |
| 632 | 20241127 | 101400 | 163436266500 | 301500 | 300500 | 301500 | 300500 | 4312 |
| 633 | 20241127 | 101300 | 162138952500 | 300500 | 300500 | 300500 | 300000 | 664 |
| 634 | 20241127 | 101200 | 161939579000 | 300000 | 300000 | 300500 | 299500 | 378 |
| 635 | 20241127 | 101100 | 161826086500 | 300000 | 300000 | 300500 | 299500 | 1074 |
| 636 | 20241127 | 101000 | 161503919000 | 300000 | 300000 | 300500 | 299500 | 1406 |
| 637 | 20241127 | 100900 | 161082083000 | 300000 | 300500 | 300500 | 299500 | 2978 |
| 638 | 20241127 | 100800 | 160188721500 | 300500 | 301500 | 302000 | 300000 | 4020 |
| 639 | 20241127 | 100700 | 158978856000 | 301500 | 301500 | 301500 | 301000 | 2094 |
| 640 | 20241127 | 100600 | 158347606500 | 301500 | 301000 | 301500 | 300500 | 1586 |
| 641 | 20241127 | 100500 | 157870211000 | 301000 | 300500 | 301000 | 300000 | 2561 |
| 642 | 20241127 | 100400 | 157099781500 | 300500 | 299000 | 300500 | 299000 | 2521 |
| 643 | 20241127 | 100300 | 156343709000 | 299500 | 299000 | 299500 | 299000 | 1077 |
| 644 | 20241127 | 100200 | 156021641000 | 299500 | 299500 | 299500 | 299000 | 482 |
| 645 | 20241127 | 100100 | 155877409500 | 299500 | 300000 | 300000 | 299000 | 958 |
| 646 | 20241127 | 100000 | 155590410500 | 299500 | 298000 | 300000 | 298000 | 3321 |
| 647 | 20241127 | 095900 | 154598065500 | 298000 | 299500 | 299500 | 298000 | 2970 |
| 648 | 20241127 | 095800 | 153710853000 | 299000 | 301000 | 301500 | 299000 | 4844 |
| 649 | 20241127 | 095700 | 152257136000 | 301000 | 300000 | 301000 | 300000 | 2135 |
| 650 | 20241127 | 095600 | 151615068000 | 300500 | 302000 | 302500 | 299000 | 11841 |
| 651 | 20241127 | 095500 | 148058550500 | 302000 | 302500 | 303000 | 301500 | 5910 |
| 652 | 20241127 | 095400 | 146272185500 | 302500 | 301500 | 303000 | 301500 | 6275 |
| 653 | 20241127 | 095300 | 144375064500 | 302500 | 303500 | 305000 | 301500 | 21292 |
| 654 | 20241127 | 095200 | 137917004000 | 303500 | 300500 | 303500 | 300000 | 27866 |
| 655 | 20241127 | 095100 | 129495054000 | 300500 | 299000 | 300500 | 299000 | 7526 |
| 656 | 20241127 | 095000 | 127238642500 | 298500 | 299500 | 300000 | 298500 | 3218 |
| 657 | 20241127 | 094900 | 126276096000 | 299000 | 299500 | 300000 | 298500 | 1592 |
| 658 | 20241127 | 094800 | 125799532000 | 300000 | 298000 | 300000 | 298000 | 6129 |
| 659 | 20241127 | 094700 | 123965836000 | 298500 | 298500 | 299000 | 298000 | 1207 |
| 660 | 20241127 | 094600 | 123605672500 | 299000 | 298500 | 299000 | 298000 | 1995 |
| 661 | 20241127 | 094500 | 123009521500 | 298500 | 298000 | 299000 | 297500 | 1870 |
| 662 | 20241127 | 094400 | 122451215500 | 297500 | 297500 | 299500 | 297000 | 4934 |
| 663 | 20241127 | 094300 | 120978377500 | 297500 | 300500 | 301000 | 297000 | 13970 |
| 664 | 20241127 | 094200 | 116789703500 | 300500 | 299000 | 300500 | 299000 | 24100 |
| 665 | 20241127 | 094100 | 109559199000 | 299500 | 296000 | 299500 | 295500 | 15650 |
| 666 | 20241127 | 094000 | 104895378000 | 296000 | 295000 | 296000 | 294500 | 5060 |
| 667 | 20241127 | 093900 | 103402882500 | 294500 | 293000 | 295500 | 293000 | 7617 |
| 668 | 20241127 | 093800 | 101162289500 | 293500 | 290500 | 293500 | 289500 | 12776 |
| 669 | 20241127 | 093700 | 97440791000 | 290500 | 291000 | 291000 | 289000 | 20507 |
| 670 | 20241127 | 093600 | 91499938000 | 291000 | 293000 | 293000 | 290500 | 6909 |
| 671 | 20241127 | 093500 | 89487360500 | 292500 | 290500 | 293000 | 290000 | 17634 |
| 672 | 20241127 | 093400 | 84357027500 | 290500 | 292000 | 292500 | 290000 | 28184 |
| 673 | 20241127 | 093300 | 76154093000 | 292500 | 294000 | 294000 | 291500 | 8352 |
| 674 | 20241127 | 093200 | 73708098000 | 294000 | 293500 | 294500 | 292500 | 11179 |
| 675 | 20241127 | 093100 | 70425162500 | 293500 | 295000 | 295000 | 292500 | 14894 |
| 676 | 20241127 | 093000 | 66048369500 | 294500 | 295000 | 295000 | 294500 | 7311 |
| 677 | 20241127 | 092900 | 63894077500 | 294500 | 297000 | 297000 | 294500 | 7507 |
| 678 | 20241127 | 092800 | 61674507000 | 297000 | 297000 | 297000 | 296500 | 1065 |
| 679 | 20241127 | 092700 | 61358464500 | 297000 | 296500 | 297000 | 296000 | 1669 |
| 680 | 20241127 | 092600 | 60863415000 | 296500 | 296500 | 296500 | 296000 | 2351 |
| 681 | 20241127 | 092500 | 60167018500 | 296000 | 294000 | 296000 | 293500 | 8685 |
| 682 | 20241127 | 092400 | 57606613500 | 294500 | 296500 | 296500 | 293500 | 20830 |
| 683 | 20241127 | 092300 | 51462527500 | 296500 | 297000 | 297500 | 296500 | 5257 |
| 684 | 20241127 | 092200 | 49902295500 | 297000 | 297500 | 297500 | 297000 | 3097 |
| 685 | 20241127 | 092100 | 48982147500 | 297500 | 298500 | 298500 | 297500 | 2245 |
| 686 | 20241127 | 092000 | 48313739000 | 298000 | 299000 | 299500 | 298000 | 2807 |
| 687 | 20241127 | 091900 | 47475971500 | 299500 | 298000 | 299500 | 298000 | 2216 |
| 688 | 20241127 | 091800 | 46813765500 | 298500 | 298500 | 299000 | 297500 | 5305 |
| 689 | 20241127 | 091700 | 45231419500 | 298500 | 299000 | 299000 | 298000 | 2837 |
| 690 | 20241127 | 091600 | 44384720500 | 298500 | 299500 | 299500 | 298000 | 1398 |
| 691 | 20241127 | 091500 | 43967176000 | 300000 | 299000 | 300000 | 298000 | 4151 |
| 692 | 20241127 | 091400 | 42726365000 | 299000 | 298000 | 299500 | 297500 | 5018 |
| 693 | 20241127 | 091300 | 41228502000 | 298000 | 297500 | 298000 | 296500 | 8163 |
| 694 | 20241127 | 091200 | 38802269500 | 298000 | 299000 | 299500 | 297500 | 4985 |
| 695 | 20241127 | 091100 | 37314694000 | 299000 | 299500 | 300000 | 298500 | 5424 |
| 696 | 20241127 | 091000 | 35691956000 | 299500 | 301500 | 301500 | 299500 | 6348 |
| 697 | 20241127 | 090900 | 33785251000 | 301000 | 300500 | 301500 | 300000 | 5592 |
| 698 | 20241127 | 090800 | 32102905500 | 301000 | 300500 | 302000 | 300000 | 6757 |
| 699 | 20241127 | 090700 | 30068666000 | 300500 | 300500 | 301500 | 299000 | 8362 |
| 700 | 20241127 | 090600 | 27556390000 | 300500 | 297500 | 300500 | 297000 | 9464 |
| 701 | 20241127 | 090500 | 24726742000 | 297500 | 298500 | 301000 | 297500 | 6621 |
| 702 | 20241127 | 090400 | 22747718000 | 299000 | 301000 | 301500 | 295500 | 16291 |
| 703 | 20241127 | 090300 | 17892479000 | 300500 | 302000 | 303000 | 299500 | 14628 |
| 704 | 20241127 | 090200 | 13486720500 | 302000 | 298500 | 303500 | 298500 | 14248 |
| 705 | 20241127 | 090100 | 9199184000 | 299000 | 300000 | 300000 | 298500 | 8305 |
| 706 | 20241127 | 090000 | 6714717500 | 300000 | 300000 | 301500 | 298000 | 22289 |