36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 201400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 3 | 20241127 | 201300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20241127 | 201200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20241127 | 201100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20241127 | 201000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20241127 | 200900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20241127 | 200800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20241127 | 200700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20241127 | 200600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20241127 | 200500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20241127 | 200400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20241127 | 200300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20241127 | 200200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20241127 | 200100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20241127 | 200000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20241127 | 195900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20241127 | 195800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20241127 | 195700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20241127 | 195600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20241127 | 195500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20241127 | 195400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20241127 | 195300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20241127 | 195200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20241127 | 195100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20241127 | 195000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20241127 | 194900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20241127 | 194800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20241127 | 194700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20241127 | 194600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20241127 | 194500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20241127 | 194400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 33 | 20241127 | 194300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20241127 | 194200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20241127 | 194100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20241127 | 194000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20241127 | 193900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20241127 | 193800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20241127 | 193700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20241127 | 193600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20241127 | 193500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20241127 | 193400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20241127 | 193300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20241127 | 193200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20241127 | 193100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20241127 | 193000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20241127 | 192900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20241127 | 192800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20241127 | 192700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20241127 | 192600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20241127 | 192500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20241127 | 192400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20241127 | 192300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20241127 | 192200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20241127 | 192100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20241127 | 192000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20241127 | 191900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20241127 | 191800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20241127 | 191700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20241127 | 191600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20241127 | 191500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20241127 | 191400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 63 | 20241127 | 191300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20241127 | 191200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20241127 | 191100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20241127 | 191000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20241127 | 190900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20241127 | 190800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20241127 | 190700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20241127 | 190600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20241127 | 190500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20241127 | 190400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20241127 | 190300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20241127 | 190200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20241127 | 190100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20241127 | 190000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20241127 | 185900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20241127 | 185800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20241127 | 185700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20241127 | 185600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20241127 | 185500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20241127 | 185400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20241127 | 185300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20241127 | 185200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20241127 | 185100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20241127 | 185000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20241127 | 184900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20241127 | 184800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20241127 | 184700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20241127 | 184600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20241127 | 184500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20241127 | 184400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 93 | 20241127 | 184300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20241127 | 184200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20241127 | 184100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20241127 | 184000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20241127 | 183900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20241127 | 183800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20241127 | 183700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20241127 | 183600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20241127 | 183500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20241127 | 183400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20241127 | 183300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20241127 | 183200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20241127 | 183100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20241127 | 183000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20241127 | 182900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20241127 | 182800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20241127 | 182700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20241127 | 182600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20241127 | 182500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20241127 | 182400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20241127 | 182300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20241127 | 182200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20241127 | 182100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20241127 | 182000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20241127 | 181900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20241127 | 181800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20241127 | 181700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20241127 | 181600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20241127 | 181500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20241127 | 181400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 123 | 20241127 | 181300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20241127 | 181200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20241127 | 181100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20241127 | 181000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20241127 | 180900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20241127 | 180800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20241127 | 180700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20241127 | 180600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20241127 | 180500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20241127 | 180400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20241127 | 180300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20241127 | 180200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20241127 | 180100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20241127 | 180000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20241127 | 175900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20241127 | 175800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20241127 | 175700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20241127 | 175600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20241127 | 175500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20241127 | 175400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20241127 | 175300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20241127 | 175200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20241127 | 175100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20241127 | 175000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20241127 | 174900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20241127 | 174800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20241127 | 174700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20241127 | 174600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20241127 | 174500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20241127 | 174400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 153 | 20241127 | 174300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20241127 | 174200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20241127 | 174100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20241127 | 174000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20241127 | 173900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20241127 | 173800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20241127 | 173700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20241127 | 173600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20241127 | 173500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20241127 | 173400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20241127 | 173300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20241127 | 173200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20241127 | 173100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20241127 | 173000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20241127 | 172900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20241127 | 172800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20241127 | 172700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20241127 | 172600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20241127 | 172500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20241127 | 172400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20241127 | 172300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20241127 | 172200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20241127 | 172100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20241127 | 172000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20241127 | 171900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20241127 | 171800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20241127 | 171700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20241127 | 171600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20241127 | 171500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20241127 | 171400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 183 | 20241127 | 171300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20241127 | 171200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20241127 | 171100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20241127 | 171000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20241127 | 170900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20241127 | 170800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20241127 | 170700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20241127 | 170600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20241127 | 170500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20241127 | 170400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20241127 | 170300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20241127 | 170200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20241127 | 170100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20241127 | 170000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20241127 | 165900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20241127 | 165800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20241127 | 165700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20241127 | 165600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20241127 | 165500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20241127 | 165400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20241127 | 165300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20241127 | 165200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20241127 | 165100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20241127 | 165000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20241127 | 164900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20241127 | 164800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20241127 | 164700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20241127 | 164600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20241127 | 164500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20241127 | 164400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 213 | 20241127 | 164300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20241127 | 164200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20241127 | 164100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20241127 | 164000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20241127 | 163900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20241127 | 163800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20241127 | 163700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20241127 | 163600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20241127 | 163500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20241127 | 163400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20241127 | 163300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20241127 | 163200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20241127 | 163100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20241127 | 163000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20241127 | 162900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20241127 | 162800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20241127 | 162700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20241127 | 162600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20241127 | 162500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20241127 | 162400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20241127 | 162300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20241127 | 162200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20241127 | 162100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20241127 | 162000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20241127 | 161900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20241127 | 161800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20241127 | 161700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20241127 | 161600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20241127 | 161500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20241127 | 161400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 243 | 20241127 | 161300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20241127 | 161200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20241127 | 161100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20241127 | 161000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20241127 | 160900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20241127 | 160800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20241127 | 160700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20241127 | 160600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20241127 | 160500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20241127 | 160400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20241127 | 160300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20241127 | 160200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20241127 | 160100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20241127 | 160000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20241127 | 155900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20241127 | 155800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20241127 | 155700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20241127 | 155600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20241127 | 155500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20241127 | 155400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20241127 | 155300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20241127 | 155200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20241127 | 155100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20241127 | 155000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20241127 | 154900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20241127 | 154800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20241127 | 154700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20241127 | 154600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20241127 | 154500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20241127 | 154400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 273 | 20241127 | 154300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20241127 | 154200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20241127 | 154100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20241127 | 154000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20241127 | 153900 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20241127 | 153800 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20241127 | 153700 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20241127 | 153600 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20241127 | 153500 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20241127 | 153400 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20241127 | 153300 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20241127 | 153200 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20241127 | 153100 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20241127 | 153000 | 4784468800 | 23600 | 23600 | 23600 | 23600 | 7400 |
| 287 | 20241127 | 152900 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 288 | 20241127 | 152800 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 289 | 20241127 | 152700 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 290 | 20241127 | 152600 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 291 | 20241127 | 152500 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 292 | 20241127 | 152400 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 293 | 20241127 | 152300 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 294 | 20241127 | 152200 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20241127 | 152100 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 296 | 20241127 | 152000 | 4609828800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 297 | 20241127 | 151900 | 4609828800 | 23500 | 23500 | 23500 | 23450 | 786 |
| 298 | 20241127 | 151800 | 4591375300 | 23500 | 23500 | 23500 | 23450 | 768 |
| 299 | 20241127 | 151700 | 4573362150 | 23450 | 23500 | 23500 | 23450 | 764 |
| 300 | 20241127 | 151600 | 4555428150 | 23450 | 23500 | 23500 | 23450 | 290 |
| 301 | 20241127 | 151500 | 4548613400 | 23500 | 23500 | 23500 | 23500 | 2067 |
| 302 | 20241127 | 151400 | 4500038900 | 23500 | 23500 | 23500 | 23450 | 224 |
| 303 | 20241127 | 151300 | 4494775300 | 23500 | 23450 | 23500 | 23450 | 284 |
| 304 | 20241127 | 151200 | 4488112250 | 23450 | 23500 | 23500 | 23450 | 104 |
| 305 | 20241127 | 151100 | 4485668500 | 23450 | 23500 | 23500 | 23450 | 826 |
| 306 | 20241127 | 151000 | 4466282500 | 23500 | 23450 | 23500 | 23450 | 232 |
| 307 | 20241127 | 150900 | 4460831800 | 23450 | 23500 | 23500 | 23450 | 360 |
| 308 | 20241127 | 150800 | 4452372050 | 23500 | 23450 | 23500 | 23400 | 1605 |
| 309 | 20241127 | 150700 | 4414734400 | 23450 | 23400 | 23450 | 23400 | 344 |
| 310 | 20241127 | 150600 | 4406683200 | 23450 | 23450 | 23450 | 23400 | 84 |
| 311 | 20241127 | 150500 | 4404715900 | 23400 | 23400 | 23400 | 23400 | 113 |
| 312 | 20241127 | 150400 | 4402071700 | 23400 | 23450 | 23450 | 23400 | 369 |
| 313 | 20241127 | 150300 | 4393431450 | 23450 | 23450 | 23500 | 23450 | 171 |
| 314 | 20241127 | 150200 | 4389420050 | 23450 | 23450 | 23450 | 23450 | 1204 |
| 315 | 20241127 | 150100 | 4361186250 | 23450 | 23450 | 23500 | 23450 | 179 |
| 316 | 20241127 | 150000 | 4356988300 | 23500 | 23450 | 23500 | 23450 | 389 |
| 317 | 20241127 | 145900 | 4347861350 | 23450 | 23500 | 23500 | 23450 | 277 |
| 318 | 20241127 | 145800 | 4341364350 | 23500 | 23500 | 23500 | 23500 | 52 |
| 319 | 20241127 | 145700 | 4340142350 | 23450 | 23500 | 23500 | 23450 | 500 |
| 320 | 20241127 | 145600 | 4328415900 | 23500 | 23500 | 23500 | 23500 | 100 |
| 321 | 20241127 | 145500 | 4326065900 | 23450 | 23500 | 23550 | 23450 | 217 |
| 322 | 20241127 | 145400 | 4320961650 | 23550 | 23550 | 23550 | 23550 | 48 |
| 323 | 20241127 | 145300 | 4319831250 | 23550 | 23500 | 23550 | 23500 | 30 |
| 324 | 20241127 | 145200 | 4319126000 | 23500 | 23500 | 23500 | 23500 | 5 |
| 325 | 20241127 | 145100 | 4319008500 | 23500 | 23500 | 23550 | 23500 | 150 |
| 326 | 20241127 | 145000 | 4315482050 | 23500 | 23550 | 23550 | 23500 | 7 |
| 327 | 20241127 | 144900 | 4315317250 | 23550 | 23550 | 23550 | 23550 | 12 |
| 328 | 20241127 | 144800 | 4315034650 | 23550 | 23500 | 23550 | 23500 | 33 |
| 329 | 20241127 | 144700 | 4314257600 | 23500 | 23500 | 23500 | 23500 | 231 |
| 330 | 20241127 | 144600 | 4308829100 | 23450 | 23550 | 23600 | 23450 | 575 |
| 331 | 20241127 | 144500 | 4295304000 | 23600 | 23500 | 23600 | 23500 | 2102 |
| 332 | 20241127 | 144400 | 4245898300 | 23550 | 23550 | 23550 | 23550 | 45 |
| 333 | 20241127 | 144300 | 4244838550 | 23600 | 23600 | 23600 | 23550 | 564 |
| 334 | 20241127 | 144200 | 4231549600 | 23600 | 23600 | 23600 | 23550 | 234 |
| 335 | 20241127 | 144100 | 4226037350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 336 | 20241127 | 144000 | 4226037350 | 23550 | 23600 | 23650 | 23550 | 4368 |
| 337 | 20241127 | 143900 | 4122963700 | 23600 | 23600 | 23600 | 23550 | 521 |
| 338 | 20241127 | 143800 | 4110672350 | 23600 | 23600 | 23600 | 23550 | 293 |
| 339 | 20241127 | 143700 | 4103757600 | 23600 | 23550 | 23600 | 23550 | 1012 |
| 340 | 20241127 | 143600 | 4079924400 | 23550 | 23550 | 23550 | 23550 | 235 |
| 341 | 20241127 | 143500 | 4074390150 | 23550 | 23500 | 23550 | 23500 | 1445 |
| 342 | 20241127 | 143400 | 4040430100 | 23500 | 23500 | 23500 | 23500 | 54 |
| 343 | 20241127 | 143300 | 4039161100 | 23550 | 23550 | 23550 | 23500 | 61 |
| 344 | 20241127 | 143200 | 4037726000 | 23500 | 23500 | 23500 | 23500 | 157 |
| 345 | 20241127 | 143100 | 4034036500 | 23450 | 23450 | 23450 | 23450 | 535 |
| 346 | 20241127 | 143000 | 4021490750 | 23450 | 23450 | 23500 | 23450 | 152 |
| 347 | 20241127 | 142900 | 4017924850 | 23450 | 23500 | 23550 | 23450 | 241 |
| 348 | 20241127 | 142800 | 4012262050 | 23500 | 23500 | 23550 | 23500 | 81 |
| 349 | 20241127 | 142700 | 4010358500 | 23500 | 23500 | 23550 | 23450 | 236 |
| 350 | 20241127 | 142600 | 4004811750 | 23500 | 23500 | 23500 | 23450 | 366 |
| 351 | 20241127 | 142500 | 3996211000 | 23550 | 23450 | 23600 | 23450 | 825 |
| 352 | 20241127 | 142400 | 3976797350 | 23450 | 23500 | 23500 | 23450 | 174 |
| 353 | 20241127 | 142300 | 3972715300 | 23500 | 23450 | 23500 | 23450 | 411 |
| 354 | 20241127 | 142200 | 3963072800 | 23450 | 23450 | 23500 | 23450 | 385 |
| 355 | 20241127 | 142100 | 3954044500 | 23450 | 23450 | 23500 | 23450 | 97 |
| 356 | 20241127 | 142000 | 3951768350 | 23450 | 23450 | 23500 | 23450 | 100 |
| 357 | 20241127 | 141900 | 3949423300 | 23450 | 23450 | 23500 | 23450 | 109 |
| 358 | 20241127 | 141800 | 3946867200 | 23500 | 23450 | 23500 | 23450 | 72 |
| 359 | 20241127 | 141700 | 3945177200 | 23450 | 23450 | 23450 | 23450 | 287 |
| 360 | 20241127 | 141600 | 3938447050 | 23450 | 23500 | 23500 | 23450 | 213 |
| 361 | 20241127 | 141500 | 3933445850 | 23500 | 23500 | 23550 | 23500 | 155 |
| 362 | 20241127 | 141400 | 3929799800 | 23500 | 23550 | 23600 | 23500 | 601 |
| 363 | 20241127 | 141300 | 3915632450 | 23550 | 23550 | 23600 | 23400 | 2225 |
| 364 | 20241127 | 141200 | 3863463900 | 23550 | 23600 | 23600 | 23550 | 261 |
| 365 | 20241127 | 141100 | 3857315800 | 23550 | 23550 | 23550 | 23550 | 162 |
| 366 | 20241127 | 141000 | 3853500700 | 23550 | 23550 | 23550 | 23550 | 168 |
| 367 | 20241127 | 140900 | 3849544300 | 23550 | 23550 | 23600 | 23550 | 158 |
| 368 | 20241127 | 140800 | 3845819650 | 23550 | 23550 | 23550 | 23550 | 88 |
| 369 | 20241127 | 140700 | 3843747250 | 23550 | 23550 | 23550 | 23500 | 581 |
| 370 | 20241127 | 140600 | 3830064750 | 23550 | 23550 | 23600 | 23550 | 283 |
| 371 | 20241127 | 140500 | 3823398500 | 23550 | 23550 | 23600 | 23550 | 77 |
| 372 | 20241127 | 140400 | 3821584750 | 23550 | 23600 | 23650 | 23550 | 218 |
| 373 | 20241127 | 140300 | 3816441100 | 23600 | 23600 | 23600 | 23550 | 219 |
| 374 | 20241127 | 140200 | 3811276500 | 23600 | 23600 | 23600 | 23550 | 121 |
| 375 | 20241127 | 140100 | 3808424850 | 23650 | 23600 | 23650 | 23550 | 659 |
| 376 | 20241127 | 140000 | 3792867800 | 23600 | 23600 | 23600 | 23550 | 167 |
| 377 | 20241127 | 135900 | 3788932500 | 23550 | 23500 | 23600 | 23500 | 997 |
| 378 | 20241127 | 135800 | 3765481650 | 23450 | 23450 | 23500 | 23450 | 94 |
| 379 | 20241127 | 135700 | 3763277300 | 23500 | 23500 | 23500 | 23450 | 99 |
| 380 | 20241127 | 135600 | 3760954000 | 23450 | 23500 | 23500 | 23450 | 96 |
| 381 | 20241127 | 135500 | 3758702600 | 23450 | 23450 | 23500 | 23450 | 986 |
| 382 | 20241127 | 135400 | 3735578400 | 23450 | 23450 | 23500 | 23450 | 531 |
| 383 | 20241127 | 135300 | 3723123950 | 23450 | 23450 | 23500 | 23450 | 99 |
| 384 | 20241127 | 135200 | 3720801700 | 23450 | 23550 | 23550 | 23450 | 1468 |
| 385 | 20241127 | 135100 | 3686363150 | 23500 | 23500 | 23550 | 23500 | 641 |
| 386 | 20241127 | 135000 | 3671298100 | 23500 | 23500 | 23500 | 23500 | 145 |
| 387 | 20241127 | 134900 | 3667890600 | 23500 | 23500 | 23500 | 23500 | 370 |
| 388 | 20241127 | 134800 | 3659195600 | 23550 | 23500 | 23600 | 23500 | 221 |
| 389 | 20241127 | 134700 | 3653999050 | 23550 | 23500 | 23550 | 23500 | 2324 |
| 390 | 20241127 | 134600 | 3599373350 | 23500 | 23500 | 23550 | 23500 | 963 |
| 391 | 20241127 | 134500 | 3576704800 | 23500 | 23550 | 23550 | 23500 | 180 |
| 392 | 20241127 | 134400 | 3572472450 | 23500 | 23550 | 23550 | 23500 | 36 |
| 393 | 20241127 | 134300 | 3571626000 | 23550 | 23500 | 23550 | 23500 | 112 |
| 394 | 20241127 | 134200 | 3568992500 | 23550 | 23550 | 23600 | 23500 | 223 |
| 395 | 20241127 | 134100 | 3563740350 | 23550 | 23550 | 23600 | 23550 | 188 |
| 396 | 20241127 | 134000 | 3559312900 | 23550 | 23550 | 23600 | 23550 | 306 |
| 397 | 20241127 | 133900 | 3552106100 | 23600 | 23550 | 23600 | 23550 | 660 |
| 398 | 20241127 | 133800 | 3536558900 | 23550 | 23550 | 23600 | 23550 | 92 |
| 399 | 20241127 | 133700 | 3534391850 | 23600 | 23600 | 23600 | 23550 | 55 |
| 400 | 20241127 | 133600 | 3533096350 | 23550 | 23550 | 23650 | 23550 | 356 |
| 401 | 20241127 | 133500 | 3524697500 | 23550 | 23550 | 23600 | 23550 | 161 |
| 402 | 20241127 | 133400 | 3520904400 | 23550 | 23550 | 23600 | 23550 | 223 |
| 403 | 20241127 | 133300 | 3515652700 | 23550 | 23550 | 23600 | 23550 | 44 |
| 404 | 20241127 | 133200 | 3514614900 | 23600 | 23550 | 23600 | 23550 | 293 |
| 405 | 20241127 | 133100 | 3507714250 | 23600 | 23600 | 23650 | 23600 | 1632 |
| 406 | 20241127 | 133000 | 3469199000 | 23600 | 23600 | 23650 | 23600 | 103 |
| 407 | 20241127 | 132900 | 3466766650 | 23650 | 23600 | 23650 | 23600 | 183 |
| 408 | 20241127 | 132800 | 3462447550 | 23600 | 23650 | 23650 | 23600 | 86 |
| 409 | 20241127 | 132700 | 3460417400 | 23650 | 23650 | 23650 | 23650 | 137 |
| 410 | 20241127 | 132600 | 3457177350 | 23650 | 23650 | 23650 | 23650 | 2165 |
| 411 | 20241127 | 132500 | 3405975100 | 23650 | 23650 | 23700 | 23650 | 98 |
| 412 | 20241127 | 132400 | 3403652750 | 23700 | 23750 | 23750 | 23700 | 123 |
| 413 | 20241127 | 132300 | 3400736150 | 23700 | 23750 | 23750 | 23700 | 71 |
| 414 | 20241127 | 132200 | 3399053300 | 23750 | 23700 | 23750 | 23700 | 643 |
| 415 | 20241127 | 132100 | 3383791150 | 23700 | 23700 | 23750 | 23700 | 510 |
| 416 | 20241127 | 132000 | 3371703000 | 23700 | 23650 | 23700 | 23650 | 375 |
| 417 | 20241127 | 131900 | 3362824700 | 23650 | 23700 | 23750 | 23650 | 1381 |
| 418 | 20241127 | 131800 | 3330092100 | 23800 | 23750 | 23800 | 23700 | 224 |
| 419 | 20241127 | 131700 | 3324775600 | 23750 | 23750 | 23750 | 23750 | 31 |
| 420 | 20241127 | 131600 | 3324039350 | 23700 | 23700 | 23750 | 23700 | 115 |
| 421 | 20241127 | 131500 | 3321308200 | 23750 | 23800 | 23850 | 23750 | 454 |
| 422 | 20241127 | 131400 | 3310508200 | 23800 | 23800 | 23800 | 23800 | 311 |
| 423 | 20241127 | 131300 | 3303106400 | 23800 | 23750 | 23800 | 23750 | 140 |
| 424 | 20241127 | 131200 | 3299779400 | 23750 | 23850 | 23850 | 23700 | 357 |
| 425 | 20241127 | 131100 | 3291302100 | 23850 | 23700 | 23850 | 23700 | 2682 |
| 426 | 20241127 | 131000 | 3227441500 | 23700 | 23750 | 23800 | 23700 | 1028 |
| 427 | 20241127 | 130900 | 3203039850 | 23750 | 23750 | 23750 | 23750 | 106 |
| 428 | 20241127 | 130800 | 3200522350 | 23750 | 23750 | 23750 | 23700 | 73 |
| 429 | 20241127 | 130700 | 3198790350 | 23750 | 23750 | 23750 | 23750 | 295 |
| 430 | 20241127 | 130600 | 3191784100 | 23750 | 23800 | 23800 | 23750 | 1355 |
| 431 | 20241127 | 130500 | 3159601350 | 23750 | 23750 | 23800 | 23750 | 13 |
| 432 | 20241127 | 130400 | 3159292250 | 23750 | 23800 | 23800 | 23750 | 106 |
| 433 | 20241127 | 130300 | 3156772250 | 23800 | 23800 | 23800 | 23800 | 184 |
| 434 | 20241127 | 130200 | 3152393050 | 23750 | 23800 | 23800 | 23750 | 229 |
| 435 | 20241127 | 130100 | 3146943150 | 23750 | 23750 | 23800 | 23750 | 82 |
| 436 | 20241127 | 130000 | 3144994650 | 23750 | 23750 | 23800 | 23750 | 221 |
| 437 | 20241127 | 125900 | 3139738350 | 23800 | 23750 | 23800 | 23750 | 509 |
| 438 | 20241127 | 125800 | 3127649350 | 23750 | 23750 | 23750 | 23750 | 619 |
| 439 | 20241127 | 125700 | 3112948100 | 23750 | 23750 | 23800 | 23750 | 917 |
| 440 | 20241127 | 125600 | 3091143200 | 23750 | 23800 | 23800 | 23750 | 511 |
| 441 | 20241127 | 125500 | 3078998500 | 23800 | 23750 | 23800 | 23750 | 1047 |
| 442 | 20241127 | 125400 | 3054130250 | 23750 | 23700 | 23750 | 23700 | 206 |
| 443 | 20241127 | 125300 | 3049238050 | 23750 | 23700 | 23750 | 23700 | 2282 |
| 444 | 20241127 | 125200 | 2995134500 | 23700 | 23700 | 23700 | 23650 | 218 |
| 445 | 20241127 | 125100 | 2989968000 | 23700 | 23650 | 23700 | 23650 | 63 |
| 446 | 20241127 | 125000 | 2988476000 | 23700 | 23650 | 23700 | 23650 | 46 |
| 447 | 20241127 | 124900 | 2987387500 | 23650 | 23650 | 23650 | 23650 | 9 |
| 448 | 20241127 | 124800 | 2987174650 | 23650 | 23700 | 23700 | 23650 | 274 |
| 449 | 20241127 | 124700 | 2980684850 | 23700 | 23700 | 23700 | 23650 | 15 |
| 450 | 20241127 | 124600 | 2980329400 | 23700 | 23700 | 23700 | 23700 | 13 |
| 451 | 20241127 | 124500 | 2980021300 | 23700 | 23700 | 23700 | 23650 | 79 |
| 452 | 20241127 | 124400 | 2978150950 | 23650 | 23650 | 23700 | 23650 | 1863 |
| 453 | 20241127 | 124300 | 2934090950 | 23650 | 23650 | 23650 | 23600 | 23 |
| 454 | 20241127 | 124200 | 2933548000 | 23650 | 23600 | 23650 | 23600 | 32 |
| 455 | 20241127 | 124100 | 2932791250 | 23650 | 23650 | 23650 | 23650 | 326 |
| 456 | 20241127 | 124000 | 2925081350 | 23650 | 23600 | 23650 | 23600 | 129 |
| 457 | 20241127 | 123900 | 2922032950 | 23600 | 23600 | 23650 | 23600 | 116 |
| 458 | 20241127 | 123800 | 2919293800 | 23600 | 23600 | 23650 | 23600 | 19 |
| 459 | 20241127 | 123700 | 2918845350 | 23600 | 23600 | 23600 | 23600 | 181 |
| 460 | 20241127 | 123600 | 2914573750 | 23600 | 23600 | 23650 | 23600 | 141 |
| 461 | 20241127 | 123500 | 2911244450 | 23600 | 23650 | 23650 | 23600 | 544 |
| 462 | 20241127 | 123400 | 2898382600 | 23600 | 23600 | 23600 | 23600 | 265 |
| 463 | 20241127 | 123300 | 2892128600 | 23650 | 23600 | 23650 | 23600 | 33 |
| 464 | 20241127 | 123200 | 2891348200 | 23650 | 23650 | 23650 | 23650 | 13 |
| 465 | 20241127 | 123100 | 2891040750 | 23650 | 23650 | 23650 | 23650 | 30 |
| 466 | 20241127 | 123000 | 2890331250 | 23650 | 23600 | 23650 | 23600 | 193 |
| 467 | 20241127 | 122900 | 2885766950 | 23600 | 23600 | 23600 | 23600 | 21 |
| 468 | 20241127 | 122800 | 2885271350 | 23650 | 23650 | 23650 | 23650 | 56 |
| 469 | 20241127 | 122700 | 2883946950 | 23650 | 23650 | 23650 | 23600 | 297 |
| 470 | 20241127 | 122600 | 2876924200 | 23650 | 23600 | 23650 | 23600 | 2129 |
| 471 | 20241127 | 122500 | 2826631950 | 23600 | 23600 | 23650 | 23600 | 144 |
| 472 | 20241127 | 122400 | 2823233450 | 23650 | 23600 | 23650 | 23600 | 39 |
| 473 | 20241127 | 122300 | 2822311450 | 23600 | 23600 | 23600 | 23600 | 11 |
| 474 | 20241127 | 122200 | 2822051850 | 23650 | 23600 | 23650 | 23600 | 3 |
| 475 | 20241127 | 122100 | 2821980950 | 23650 | 23600 | 23650 | 23600 | 59 |
| 476 | 20241127 | 122000 | 2820587000 | 23650 | 23650 | 23650 | 23650 | 3 |
| 477 | 20241127 | 121900 | 2820516050 | 23650 | 23650 | 23650 | 23650 | 4 |
| 478 | 20241127 | 121800 | 2820421450 | 23650 | 23650 | 23650 | 23600 | 278 |
| 479 | 20241127 | 121700 | 2813858450 | 23650 | 23650 | 23650 | 23650 | 136 |
| 480 | 20241127 | 121600 | 2810642050 | 23650 | 23650 | 23650 | 23650 | 855 |
| 481 | 20241127 | 121500 | 2790421300 | 23700 | 23650 | 23700 | 23650 | 434 |
| 482 | 20241127 | 121400 | 2780150500 | 23650 | 23650 | 23650 | 23650 | 111 |
| 483 | 20241127 | 121300 | 2777525350 | 23650 | 23650 | 23650 | 23650 | 69 |
| 484 | 20241127 | 121200 | 2775893500 | 23700 | 23650 | 23700 | 23650 | 37 |
| 485 | 20241127 | 121100 | 2775017150 | 23650 | 23650 | 23700 | 23650 | 78 |
| 486 | 20241127 | 121000 | 2773172400 | 23650 | 23650 | 23700 | 23650 | 41 |
| 487 | 20241127 | 120900 | 2772202500 | 23650 | 23650 | 23700 | 23650 | 154 |
| 488 | 20241127 | 120800 | 2768558800 | 23650 | 23650 | 23700 | 23650 | 213 |
| 489 | 20241127 | 120700 | 2763521300 | 23700 | 23650 | 23700 | 23650 | 207 |
| 490 | 20241127 | 120600 | 2758615600 | 23700 | 23700 | 23700 | 23650 | 47 |
| 491 | 20241127 | 120500 | 2757502350 | 23700 | 23700 | 23700 | 23650 | 5 |
| 492 | 20241127 | 120400 | 2757383950 | 23650 | 23650 | 23700 | 23650 | 34 |
| 493 | 20241127 | 120300 | 2756579700 | 23650 | 23700 | 23700 | 23650 | 47 |
| 494 | 20241127 | 120200 | 2755466300 | 23650 | 23700 | 23700 | 23650 | 306 |
| 495 | 20241127 | 120100 | 2748229350 | 23600 | 23650 | 23650 | 23600 | 139 |
| 496 | 20241127 | 120000 | 2744947750 | 23650 | 23650 | 23700 | 23650 | 99 |
| 497 | 20241127 | 115900 | 2742604700 | 23700 | 23700 | 23700 | 23700 | 30 |
| 498 | 20241127 | 115800 | 2741893700 | 23700 | 23700 | 23700 | 23600 | 49 |
| 499 | 20241127 | 115700 | 2740736700 | 23700 | 23650 | 23700 | 23600 | 39 |
| 500 | 20241127 | 115600 | 2739813350 | 23600 | 23700 | 23700 | 23600 | 19 |
| 501 | 20241127 | 115500 | 2739364600 | 23700 | 23650 | 23700 | 23650 | 13 |
| 502 | 20241127 | 115400 | 2739057050 | 23700 | 23650 | 23700 | 23650 | 136 |
| 503 | 20241127 | 115300 | 2735839100 | 23600 | 23600 | 23650 | 23600 | 33 |
| 504 | 20241127 | 115200 | 2735060250 | 23650 | 23650 | 23650 | 23650 | 1 |
| 505 | 20241127 | 115100 | 2735036600 | 23650 | 23650 | 23650 | 23600 | 53 |
| 506 | 20241127 | 115000 | 2733783650 | 23700 | 23650 | 23700 | 23600 | 246 |
| 507 | 20241127 | 114900 | 2727955950 | 23650 | 23650 | 23650 | 23650 | 206 |
| 508 | 20241127 | 114800 | 2723084050 | 23650 | 23650 | 23650 | 23650 | 686 |
| 509 | 20241127 | 114700 | 2706860150 | 23650 | 23600 | 23650 | 23600 | 112 |
| 510 | 20241127 | 114600 | 2704211900 | 23600 | 23650 | 23650 | 23600 | 105 |
| 511 | 20241127 | 114500 | 2701730650 | 23650 | 23650 | 23650 | 23650 | 32 |
| 512 | 20241127 | 114400 | 2700973850 | 23650 | 23650 | 23650 | 23600 | 95 |
| 513 | 20241127 | 114300 | 2698727350 | 23600 | 23650 | 23650 | 23600 | 133 |
| 514 | 20241127 | 114200 | 2695588000 | 23600 | 23650 | 23650 | 23600 | 148 |
| 515 | 20241127 | 114100 | 2692087850 | 23650 | 23650 | 23650 | 23650 | 19 |
| 516 | 20241127 | 114000 | 2691638500 | 23650 | 23650 | 23650 | 23600 | 53 |
| 517 | 20241127 | 113900 | 2690387550 | 23650 | 23600 | 23650 | 23600 | 40 |
| 518 | 20241127 | 113800 | 2689441950 | 23650 | 23650 | 23650 | 23650 | 2 |
| 519 | 20241127 | 113700 | 2689394650 | 23600 | 23650 | 23650 | 23600 | 111 |
| 520 | 20241127 | 113600 | 2686775000 | 23650 | 23600 | 23650 | 23600 | 87 |
| 521 | 20241127 | 113500 | 2684719950 | 23600 | 23650 | 23650 | 23600 | 11 |
| 522 | 20241127 | 113400 | 2684459850 | 23650 | 23650 | 23650 | 23650 | 114 |
| 523 | 20241127 | 113300 | 2681763750 | 23650 | 23650 | 23650 | 23600 | 48 |
| 524 | 20241127 | 113200 | 2680629050 | 23600 | 23600 | 23650 | 23600 | 59 |
| 525 | 20241127 | 113100 | 2679236600 | 23650 | 23650 | 23650 | 23650 | 3 |
| 526 | 20241127 | 113000 | 2679165650 | 23650 | 23600 | 23650 | 23600 | 42 |
| 527 | 20241127 | 112900 | 2678172850 | 23650 | 23650 | 23650 | 23650 | 122 |
| 528 | 20241127 | 112800 | 2675287550 | 23650 | 23650 | 23650 | 23600 | 3 |
| 529 | 20241127 | 112700 | 2675216650 | 23650 | 23600 | 23650 | 23600 | 34 |
| 530 | 20241127 | 112600 | 2674412650 | 23600 | 23550 | 23600 | 23550 | 124 |
| 531 | 20241127 | 112500 | 2671486300 | 23600 | 23550 | 23600 | 23550 | 29 |
| 532 | 20241127 | 112400 | 2670802950 | 23600 | 23600 | 23600 | 23600 | 41 |
| 533 | 20241127 | 112300 | 2669835350 | 23600 | 23600 | 23600 | 23600 | 377 |
| 534 | 20241127 | 112200 | 2660938150 | 23600 | 23600 | 23650 | 23600 | 11 |
| 535 | 20241127 | 112100 | 2660678350 | 23600 | 23600 | 23600 | 23600 | 39 |
| 536 | 20241127 | 112000 | 2659757950 | 23600 | 23600 | 23600 | 23550 | 26 |
| 537 | 20241127 | 111900 | 2659144600 | 23550 | 23650 | 23650 | 23550 | 32 |
| 538 | 20241127 | 111800 | 2658390800 | 23650 | 23550 | 23650 | 23550 | 41 |
| 539 | 20241127 | 111700 | 2657422400 | 23600 | 23600 | 23600 | 23550 | 3 |
| 540 | 20241127 | 111600 | 2657351650 | 23600 | 23600 | 23600 | 23600 | 144 |
| 541 | 20241127 | 111500 | 2653953250 | 23600 | 23600 | 23600 | 23600 | 130 |
| 542 | 20241127 | 111400 | 2650885250 | 23600 | 23550 | 23600 | 23550 | 160 |
| 543 | 20241127 | 111300 | 2647109850 | 23600 | 23600 | 23600 | 23600 | 46 |
| 544 | 20241127 | 111200 | 2646024250 | 23650 | 23550 | 23650 | 23550 | 88 |
| 545 | 20241127 | 111100 | 2643944250 | 23650 | 23600 | 23650 | 23600 | 25 |
| 546 | 20241127 | 111000 | 2643353050 | 23650 | 23650 | 23650 | 23650 | 0 |
| 547 | 20241127 | 110900 | 2643353050 | 23650 | 23600 | 23650 | 23600 | 116 |
| 548 | 20241127 | 110800 | 2640615400 | 23600 | 23600 | 23600 | 23600 | 11 |
| 549 | 20241127 | 110700 | 2640355800 | 23600 | 23600 | 23600 | 23600 | 1 |
| 550 | 20241127 | 110600 | 2640332200 | 23650 | 23600 | 23650 | 23550 | 462 |
| 551 | 20241127 | 110500 | 2629427350 | 23500 | 23500 | 23500 | 23500 | 35 |
| 552 | 20241127 | 110400 | 2628604850 | 23500 | 23600 | 23600 | 23500 | 36 |
| 553 | 20241127 | 110300 | 2627757250 | 23600 | 23550 | 23600 | 23500 | 393 |
| 554 | 20241127 | 110200 | 2618498550 | 23600 | 23600 | 23600 | 23600 | 24 |
| 555 | 20241127 | 110100 | 2617932150 | 23600 | 23600 | 23600 | 23600 | 28 |
| 556 | 20241127 | 110000 | 2617271350 | 23600 | 23550 | 23600 | 23550 | 483 |
| 557 | 20241127 | 105900 | 2605895000 | 23550 | 23550 | 23600 | 23550 | 730 |
| 558 | 20241127 | 105800 | 2588701000 | 23550 | 23600 | 23600 | 23550 | 276 |
| 559 | 20241127 | 105700 | 2582187800 | 23650 | 23600 | 23650 | 23600 | 43 |
| 560 | 20241127 | 105600 | 2581171250 | 23650 | 23650 | 23650 | 23600 | 68 |
| 561 | 20241127 | 105500 | 2579566350 | 23650 | 23650 | 23650 | 23650 | 12 |
| 562 | 20241127 | 105400 | 2579282550 | 23650 | 23600 | 23650 | 23600 | 249 |
| 563 | 20241127 | 105300 | 2573393850 | 23650 | 23600 | 23650 | 23600 | 175 |
| 564 | 20241127 | 105200 | 2569263600 | 23600 | 23700 | 23700 | 23600 | 477 |
| 565 | 20241127 | 105100 | 2557996700 | 23700 | 23650 | 23700 | 23650 | 279 |
| 566 | 20241127 | 105000 | 2551396300 | 23650 | 23600 | 23650 | 23600 | 197 |
| 567 | 20241127 | 104900 | 2546744750 | 23600 | 23650 | 23650 | 23600 | 146 |
| 568 | 20241127 | 104800 | 2543294000 | 23600 | 23700 | 23700 | 23600 | 412 |
| 569 | 20241127 | 104700 | 2533555350 | 23750 | 23750 | 23750 | 23750 | 7 |
| 570 | 20241127 | 104600 | 2533389100 | 23750 | 23700 | 23750 | 23550 | 701 |
| 571 | 20241127 | 104500 | 2516836950 | 23700 | 23700 | 23700 | 23650 | 46 |
| 572 | 20241127 | 104400 | 2515747050 | 23700 | 23650 | 23700 | 23650 | 38 |
| 573 | 20241127 | 104300 | 2514846500 | 23650 | 23700 | 23700 | 23650 | 1046 |
| 574 | 20241127 | 104200 | 2490057900 | 23700 | 23650 | 23700 | 23650 | 654 |
| 575 | 20241127 | 104100 | 2474565250 | 23700 | 23650 | 23700 | 23650 | 163 |
| 576 | 20241127 | 104000 | 2470710200 | 23650 | 23650 | 23650 | 23650 | 44 |
| 577 | 20241127 | 103900 | 2469669600 | 23650 | 23650 | 23650 | 23650 | 121 |
| 578 | 20241127 | 103800 | 2466807950 | 23650 | 23600 | 23650 | 23600 | 171 |
| 579 | 20241127 | 103700 | 2462763900 | 23600 | 23600 | 23600 | 23600 | 4 |
| 580 | 20241127 | 103600 | 2462669500 | 23600 | 23650 | 23650 | 23600 | 38 |
| 581 | 20241127 | 103500 | 2461770850 | 23600 | 23600 | 23600 | 23600 | 11 |
| 582 | 20241127 | 103400 | 2461511250 | 23600 | 23700 | 23700 | 23600 | 23 |
| 583 | 20241127 | 103300 | 2460968250 | 23700 | 23650 | 23700 | 23650 | 149 |
| 584 | 20241127 | 103200 | 2457442000 | 23600 | 23650 | 23650 | 23600 | 46 |
| 585 | 20241127 | 103100 | 2456356300 | 23650 | 23650 | 23650 | 23650 | 104 |
| 586 | 20241127 | 103000 | 2453896700 | 23700 | 23700 | 23700 | 23600 | 133 |
| 587 | 20241127 | 102900 | 2450751300 | 23650 | 23650 | 23650 | 23650 | 14 |
| 588 | 20241127 | 102800 | 2450420200 | 23700 | 23650 | 23700 | 23650 | 594 |
| 589 | 20241127 | 102700 | 2436367400 | 23700 | 23700 | 23700 | 23650 | 279 |
| 590 | 20241127 | 102600 | 2429768900 | 23700 | 23650 | 23700 | 23650 | 253 |
| 591 | 20241127 | 102500 | 2423783950 | 23650 | 23650 | 23650 | 23650 | 587 |
| 592 | 20241127 | 102400 | 2409901400 | 23650 | 23600 | 23650 | 23600 | 279 |
| 593 | 20241127 | 102300 | 2403315100 | 23600 | 23600 | 23600 | 23550 | 160 |
| 594 | 20241127 | 102200 | 2399540850 | 23600 | 23550 | 23600 | 23550 | 616 |
| 595 | 20241127 | 102100 | 2385029050 | 23550 | 23600 | 23600 | 23550 | 198 |
| 596 | 20241127 | 102000 | 2380361350 | 23600 | 23600 | 23600 | 23550 | 84 |
| 597 | 20241127 | 101900 | 2378379000 | 23600 | 23550 | 23600 | 23550 | 380 |
| 598 | 20241127 | 101800 | 2369429800 | 23550 | 23550 | 23600 | 23500 | 1364 |
| 599 | 20241127 | 101700 | 2337305850 | 23550 | 23600 | 23600 | 23550 | 766 |
| 600 | 20241127 | 101600 | 2319230850 | 23650 | 23650 | 23700 | 23650 | 360 |
| 601 | 20241127 | 101500 | 2310716800 | 23650 | 23700 | 23700 | 23650 | 242 |
| 602 | 20241127 | 101400 | 2304991400 | 23700 | 23650 | 23700 | 23650 | 186 |
| 603 | 20241127 | 101300 | 2300591650 | 23650 | 23600 | 23650 | 23550 | 545 |
| 604 | 20241127 | 101200 | 2287725250 | 23600 | 23600 | 23600 | 23550 | 1279 |
| 605 | 20241127 | 101100 | 2257593650 | 23600 | 23650 | 23650 | 23600 | 133 |
| 606 | 20241127 | 101000 | 2254454550 | 23600 | 23650 | 23650 | 23550 | 2243 |
| 607 | 20241127 | 100900 | 2201502550 | 23650 | 23750 | 23750 | 23650 | 793 |
| 608 | 20241127 | 100800 | 2182719350 | 23750 | 23750 | 23800 | 23700 | 996 |
| 609 | 20241127 | 100700 | 2159112900 | 23800 | 23800 | 23800 | 23750 | 511 |
| 610 | 20241127 | 100600 | 2146976000 | 23800 | 23700 | 23800 | 23700 | 435 |
| 611 | 20241127 | 100500 | 2136639700 | 23700 | 23700 | 23750 | 23700 | 1304 |
| 612 | 20241127 | 100400 | 2105721100 | 23700 | 23650 | 23700 | 23650 | 425 |
| 613 | 20241127 | 100300 | 2095666150 | 23700 | 23700 | 23750 | 23700 | 909 |
| 614 | 20241127 | 100200 | 2074117950 | 23700 | 23700 | 23750 | 23700 | 892 |
| 615 | 20241127 | 100100 | 2052976100 | 23750 | 23750 | 23750 | 23750 | 54 |
| 616 | 20241127 | 100000 | 2051693600 | 23750 | 23750 | 23800 | 23750 | 706 |
| 617 | 20241127 | 095900 | 2034926050 | 23750 | 23800 | 23850 | 23750 | 843 |
| 618 | 20241127 | 095800 | 2014879650 | 23800 | 23900 | 23900 | 23800 | 1675 |
| 619 | 20241127 | 095700 | 1974926200 | 23900 | 23900 | 23900 | 23850 | 889 |
| 620 | 20241127 | 095600 | 1953680650 | 23900 | 23850 | 23900 | 23850 | 637 |
| 621 | 20241127 | 095500 | 1938462000 | 23900 | 23900 | 23950 | 23800 | 3545 |
| 622 | 20241127 | 095400 | 1853885250 | 23900 | 23900 | 23950 | 23900 | 1596 |
| 623 | 20241127 | 095300 | 1815739500 | 23900 | 23850 | 23900 | 23850 | 1227 |
| 624 | 20241127 | 095200 | 1786419600 | 23950 | 23750 | 23950 | 23750 | 10191 |
| 625 | 20241127 | 095100 | 1543474200 | 23800 | 23650 | 23800 | 23600 | 5033 |
| 626 | 20241127 | 095000 | 1423985550 | 23600 | 23600 | 23750 | 23600 | 1098 |
| 627 | 20241127 | 094900 | 1397979050 | 23700 | 23700 | 23700 | 23600 | 775 |
| 628 | 20241127 | 094800 | 1379662350 | 23750 | 23700 | 23750 | 23600 | 1403 |
| 629 | 20241127 | 094700 | 1346439650 | 23650 | 23700 | 23750 | 23650 | 196 |
| 630 | 20241127 | 094600 | 1341794450 | 23650 | 23700 | 23750 | 23650 | 2411 |
| 631 | 20241127 | 094500 | 1284640950 | 23700 | 23700 | 23750 | 23650 | 3384 |
| 632 | 20241127 | 094400 | 1204425400 | 23700 | 23650 | 23700 | 23650 | 1403 |
| 633 | 20241127 | 094300 | 1171216750 | 23650 | 23550 | 23700 | 23500 | 7396 |
| 634 | 20241127 | 094200 | 996470150 | 23500 | 23500 | 23550 | 23450 | 3121 |
| 635 | 20241127 | 094100 | 923109950 | 23550 | 23400 | 23550 | 23400 | 5114 |
| 636 | 20241127 | 094000 | 803130750 | 23450 | 23350 | 23450 | 23350 | 3064 |
| 637 | 20241127 | 093900 | 731540550 | 23350 | 23350 | 23350 | 23300 | 48 |
| 638 | 20241127 | 093800 | 730419800 | 23300 | 23350 | 23350 | 23300 | 387 |
| 639 | 20241127 | 093700 | 721386950 | 23300 | 23400 | 23400 | 23300 | 549 |
| 640 | 20241127 | 093600 | 708564200 | 23400 | 23400 | 23450 | 23400 | 3579 |
| 641 | 20241127 | 093500 | 624813300 | 23450 | 23300 | 23450 | 23300 | 7348 |
| 642 | 20241127 | 093400 | 453265500 | 23250 | 23250 | 23300 | 23250 | 91 |
| 643 | 20241127 | 093300 | 451147250 | 23300 | 23250 | 23300 | 23250 | 103 |
| 644 | 20241127 | 093200 | 448752350 | 23300 | 23250 | 23300 | 23200 | 939 |
| 645 | 20241127 | 093100 | 426933450 | 23200 | 23250 | 23250 | 23200 | 56 |
| 646 | 20241127 | 093000 | 425631500 | 23250 | 23200 | 23250 | 23200 | 529 |
| 647 | 20241127 | 092900 | 413354600 | 23200 | 23250 | 23250 | 23200 | 1137 |
| 648 | 20241127 | 092800 | 386964500 | 23250 | 23300 | 23300 | 23250 | 574 |
| 649 | 20241127 | 092700 | 373617900 | 23300 | 23250 | 23300 | 23250 | 123 |
| 650 | 20241127 | 092600 | 370753500 | 23250 | 23300 | 23300 | 23250 | 98 |
| 651 | 20241127 | 092500 | 368470150 | 23300 | 23250 | 23300 | 23250 | 132 |
| 652 | 20241127 | 092400 | 365401050 | 23300 | 23250 | 23300 | 23250 | 88 |
| 653 | 20241127 | 092300 | 363352650 | 23250 | 23300 | 23300 | 23250 | 26 |
| 654 | 20241127 | 092200 | 362747900 | 23300 | 23300 | 23300 | 23250 | 1088 |
| 655 | 20241127 | 092100 | 337444800 | 23300 | 23300 | 23350 | 23300 | 487 |
| 656 | 20241127 | 092000 | 326096150 | 23300 | 23300 | 23350 | 23300 | 1941 |
| 657 | 20241127 | 091900 | 280869800 | 23300 | 23350 | 23350 | 23300 | 29 |
| 658 | 20241127 | 091800 | 280193850 | 23350 | 23300 | 23350 | 23300 | 2467 |
| 659 | 20241127 | 091700 | 222604400 | 23300 | 23350 | 23350 | 23300 | 157 |
| 660 | 20241127 | 091600 | 218946050 | 23350 | 23250 | 23350 | 23200 | 1865 |
| 661 | 20241127 | 091500 | 175517300 | 23250 | 23200 | 23300 | 23200 | 519 |
| 662 | 20241127 | 091400 | 163427600 | 23300 | 23250 | 23300 | 23200 | 240 |
| 663 | 20241127 | 091300 | 157842850 | 23200 | 23250 | 23250 | 23200 | 4 |
| 664 | 20241127 | 091200 | 157749950 | 23250 | 23200 | 23250 | 23200 | 113 |
| 665 | 20241127 | 091100 | 155123250 | 23200 | 23250 | 23300 | 23200 | 555 |
| 666 | 20241127 | 091000 | 142233450 | 23250 | 23300 | 23300 | 23250 | 375 |
| 667 | 20241127 | 090900 | 133512550 | 23300 | 23200 | 23350 | 23200 | 774 |
| 668 | 20241127 | 090800 | 115501700 | 23200 | 23200 | 23250 | 23200 | 128 |
| 669 | 20241127 | 090700 | 112531750 | 23250 | 23250 | 23250 | 23250 | 14 |
| 670 | 20241127 | 090600 | 112206250 | 23250 | 23250 | 23250 | 23200 | 258 |
| 671 | 20241127 | 090500 | 106217750 | 23250 | 23300 | 23300 | 23200 | 405 |
| 672 | 20241127 | 090400 | 96816250 | 23300 | 23300 | 23300 | 23250 | 628 |
| 673 | 20241127 | 090300 | 82204800 | 23300 | 23400 | 23400 | 23250 | 771 |
| 674 | 20241127 | 090200 | 64263600 | 23350 | 23250 | 23350 | 23250 | 1848 |
| 675 | 20241127 | 090100 | 21212200 | 23250 | 23250 | 23250 | 23200 | 107 |
| 676 | 20241127 | 090000 | 18725350 | 23300 | 23150 | 23350 | 23150 | 807 |