35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 195900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 3 | 20241127 | 195800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20241127 | 195700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20241127 | 195600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20241127 | 195500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20241127 | 195400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20241127 | 195300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20241127 | 195200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20241127 | 195100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20241127 | 195000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20241127 | 194900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20241127 | 194800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20241127 | 194700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20241127 | 194600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20241127 | 194500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20241127 | 194400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20241127 | 194300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20241127 | 194200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20241127 | 194100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20241127 | 194000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20241127 | 193900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20241127 | 193800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20241127 | 193700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20241127 | 193600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20241127 | 193500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20241127 | 193400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20241127 | 193300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20241127 | 193200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20241127 | 193100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20241127 | 193000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20241127 | 192900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 33 | 20241127 | 192800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20241127 | 192700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20241127 | 192600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20241127 | 192500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20241127 | 192400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20241127 | 192300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20241127 | 192200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20241127 | 192100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20241127 | 192000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20241127 | 191900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20241127 | 191800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20241127 | 191700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20241127 | 191600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20241127 | 191500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20241127 | 191400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20241127 | 191300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20241127 | 191200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20241127 | 191100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20241127 | 191000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20241127 | 190900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20241127 | 190800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20241127 | 190700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20241127 | 190600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20241127 | 190500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20241127 | 190400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20241127 | 190300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20241127 | 190200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20241127 | 190100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20241127 | 190000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20241127 | 185900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 63 | 20241127 | 185800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20241127 | 185700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20241127 | 185600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20241127 | 185500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20241127 | 185400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20241127 | 185300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20241127 | 185200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20241127 | 185100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20241127 | 185000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20241127 | 184900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20241127 | 184800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20241127 | 184700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20241127 | 184600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20241127 | 184500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20241127 | 184400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20241127 | 184300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20241127 | 184200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20241127 | 184100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20241127 | 184000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20241127 | 183900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20241127 | 183800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20241127 | 183700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20241127 | 183600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20241127 | 183500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20241127 | 183400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20241127 | 183300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20241127 | 183200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20241127 | 183100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20241127 | 183000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20241127 | 182900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 93 | 20241127 | 182800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20241127 | 182700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20241127 | 182600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20241127 | 182500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20241127 | 182400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20241127 | 182300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20241127 | 182200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20241127 | 182100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20241127 | 182000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20241127 | 181900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20241127 | 181800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20241127 | 181700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20241127 | 181600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20241127 | 181500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20241127 | 181400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20241127 | 181300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20241127 | 181200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20241127 | 181100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20241127 | 181000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20241127 | 180900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20241127 | 180800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20241127 | 180700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20241127 | 180600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20241127 | 180500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20241127 | 180400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20241127 | 180300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20241127 | 180200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20241127 | 180100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20241127 | 180000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20241127 | 175900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 123 | 20241127 | 175800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20241127 | 175700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20241127 | 175600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20241127 | 175500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20241127 | 175400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20241127 | 175300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20241127 | 175200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20241127 | 175100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20241127 | 175000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20241127 | 174900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20241127 | 174800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20241127 | 174700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20241127 | 174600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20241127 | 174500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20241127 | 174400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20241127 | 174300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20241127 | 174200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20241127 | 174100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20241127 | 174000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20241127 | 173900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20241127 | 173800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20241127 | 173700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20241127 | 173600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20241127 | 173500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20241127 | 173400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20241127 | 173300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20241127 | 173200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20241127 | 173100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20241127 | 173000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20241127 | 172900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 153 | 20241127 | 172800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20241127 | 172700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20241127 | 172600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20241127 | 172500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20241127 | 172400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20241127 | 172300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20241127 | 172200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20241127 | 172100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20241127 | 172000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20241127 | 171900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20241127 | 171800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20241127 | 171700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20241127 | 171600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20241127 | 171500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20241127 | 171400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20241127 | 171300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20241127 | 171200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20241127 | 171100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20241127 | 171000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20241127 | 170900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20241127 | 170800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20241127 | 170700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20241127 | 170600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20241127 | 170500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20241127 | 170400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20241127 | 170300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20241127 | 170200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20241127 | 170100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20241127 | 170000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20241127 | 165900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 183 | 20241127 | 165800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20241127 | 165700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20241127 | 165600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20241127 | 165500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20241127 | 165400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20241127 | 165300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20241127 | 165200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20241127 | 165100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20241127 | 165000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20241127 | 164900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20241127 | 164800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20241127 | 164700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20241127 | 164600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20241127 | 164500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20241127 | 164400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20241127 | 164300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20241127 | 164200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20241127 | 164100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20241127 | 164000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20241127 | 163900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20241127 | 163800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20241127 | 163700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20241127 | 163600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20241127 | 163500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20241127 | 163400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20241127 | 163300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20241127 | 163200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20241127 | 163100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20241127 | 163000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20241127 | 162900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 213 | 20241127 | 162800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20241127 | 162700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20241127 | 162600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20241127 | 162500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20241127 | 162400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20241127 | 162300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20241127 | 162200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20241127 | 162100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20241127 | 162000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20241127 | 161900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20241127 | 161800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20241127 | 161700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20241127 | 161600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20241127 | 161500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20241127 | 161400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20241127 | 161300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20241127 | 161200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20241127 | 161100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20241127 | 161000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20241127 | 160900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20241127 | 160800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20241127 | 160700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20241127 | 160600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20241127 | 160500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20241127 | 160400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20241127 | 160300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20241127 | 160200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20241127 | 160100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20241127 | 160000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20241127 | 155900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 243 | 20241127 | 155800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20241127 | 155700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20241127 | 155600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20241127 | 155500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20241127 | 155400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20241127 | 155300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20241127 | 155200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20241127 | 155100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20241127 | 155000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20241127 | 154900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20241127 | 154800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20241127 | 154700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20241127 | 154600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20241127 | 154500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20241127 | 154400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20241127 | 154300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20241127 | 154200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20241127 | 154100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20241127 | 154000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20241127 | 153900 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20241127 | 153800 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20241127 | 153700 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20241127 | 153600 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20241127 | 153500 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20241127 | 153400 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20241127 | 153300 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20241127 | 153200 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20241127 | 153100 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20241127 | 153000 | 7023690600 | 47150 | 47150 | 47150 | 47150 | 1146 |
| 272 | 20241127 | 152900 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 273 | 20241127 | 152800 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20241127 | 152700 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20241127 | 152600 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20241127 | 152500 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20241127 | 152400 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20241127 | 152300 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20241127 | 152200 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20241127 | 152100 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20241127 | 152000 | 6969656700 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20241127 | 151900 | 6969656700 | 47250 | 47100 | 47250 | 47100 | 645 |
| 283 | 20241127 | 151800 | 6939272100 | 47200 | 47200 | 47200 | 47100 | 208 |
| 284 | 20241127 | 151700 | 6929464800 | 47200 | 47250 | 47300 | 47200 | 628 |
| 285 | 20241127 | 151600 | 6899816950 | 47300 | 47200 | 47400 | 47200 | 67 |
| 286 | 20241127 | 151500 | 6896645550 | 47200 | 47300 | 47300 | 47200 | 721 |
| 287 | 20241127 | 151400 | 6862593000 | 47300 | 47400 | 47450 | 47300 | 576 |
| 288 | 20241127 | 151300 | 6835318350 | 47400 | 47400 | 47400 | 47400 | 45 |
| 289 | 20241127 | 151200 | 6833185350 | 47400 | 47350 | 47450 | 47350 | 504 |
| 290 | 20241127 | 151100 | 6809296900 | 47400 | 47350 | 47400 | 47350 | 289 |
| 291 | 20241127 | 151000 | 6795607150 | 47350 | 47400 | 47400 | 47250 | 146 |
| 292 | 20241127 | 150900 | 6788698700 | 47400 | 47350 | 47400 | 47350 | 721 |
| 293 | 20241127 | 150800 | 6754536450 | 47300 | 47300 | 47350 | 47300 | 332 |
| 294 | 20241127 | 150700 | 6738832450 | 47350 | 47350 | 47400 | 47250 | 561 |
| 295 | 20241127 | 150600 | 6712290050 | 47350 | 47250 | 47400 | 47250 | 382 |
| 296 | 20241127 | 150500 | 6694210750 | 47300 | 47300 | 47350 | 47150 | 409 |
| 297 | 20241127 | 150400 | 6674899300 | 47350 | 47300 | 47350 | 47300 | 184 |
| 298 | 20241127 | 150300 | 6666187250 | 47300 | 47350 | 47400 | 47300 | 205 |
| 299 | 20241127 | 150200 | 6656479700 | 47350 | 47350 | 47350 | 47300 | 226 |
| 300 | 20241127 | 150100 | 6645778650 | 47300 | 47350 | 47350 | 47300 | 329 |
| 301 | 20241127 | 150000 | 6630200850 | 47400 | 47400 | 47400 | 47350 | 166 |
| 302 | 20241127 | 145900 | 6622335500 | 47400 | 47350 | 47400 | 47350 | 127 |
| 303 | 20241127 | 145800 | 6616322000 | 47350 | 47300 | 47350 | 47250 | 322 |
| 304 | 20241127 | 145700 | 6601084900 | 47350 | 47350 | 47350 | 47300 | 204 |
| 305 | 20241127 | 145600 | 6591428100 | 47350 | 47250 | 47350 | 47250 | 361 |
| 306 | 20241127 | 145500 | 6574355400 | 47250 | 47250 | 47250 | 47100 | 316 |
| 307 | 20241127 | 145400 | 6559429400 | 47300 | 47300 | 47300 | 47250 | 220 |
| 308 | 20241127 | 145300 | 6549023650 | 47300 | 47250 | 47300 | 47250 | 236 |
| 309 | 20241127 | 145200 | 6537868500 | 47200 | 47250 | 47250 | 47200 | 160 |
| 310 | 20241127 | 145100 | 6530308950 | 47250 | 47250 | 47300 | 47250 | 118 |
| 311 | 20241127 | 145000 | 6524733400 | 47200 | 47250 | 47250 | 47200 | 22 |
| 312 | 20241127 | 144900 | 6523694250 | 47250 | 47250 | 47250 | 47250 | 45 |
| 313 | 20241127 | 144800 | 6521568000 | 47250 | 47250 | 47250 | 47150 | 78 |
| 314 | 20241127 | 144700 | 6517886700 | 47250 | 47250 | 47250 | 47200 | 65 |
| 315 | 20241127 | 144600 | 6514815500 | 47300 | 47250 | 47300 | 47250 | 34 |
| 316 | 20241127 | 144500 | 6513207800 | 47300 | 47200 | 47300 | 47200 | 172 |
| 317 | 20241127 | 144400 | 6505081800 | 47250 | 47200 | 47250 | 47200 | 124 |
| 318 | 20241127 | 144300 | 6499226700 | 47250 | 47100 | 47250 | 47100 | 970 |
| 319 | 20241127 | 144200 | 6453419850 | 47100 | 47100 | 47100 | 47100 | 24 |
| 320 | 20241127 | 144100 | 6452289450 | 47100 | 47100 | 47100 | 47100 | 113 |
| 321 | 20241127 | 144000 | 6446967150 | 47100 | 47050 | 47100 | 47000 | 354 |
| 322 | 20241127 | 143900 | 6430320150 | 47150 | 47150 | 47150 | 47100 | 91 |
| 323 | 20241127 | 143800 | 6426030750 | 47100 | 47100 | 47100 | 47100 | 18 |
| 324 | 20241127 | 143700 | 6425182950 | 47100 | 47150 | 47150 | 47100 | 16 |
| 325 | 20241127 | 143600 | 6424428750 | 47150 | 47100 | 47150 | 47050 | 118 |
| 326 | 20241127 | 143500 | 6418868150 | 47150 | 47150 | 47150 | 47100 | 4 |
| 327 | 20241127 | 143400 | 6418679650 | 47150 | 47150 | 47150 | 47100 | 83 |
| 328 | 20241127 | 143300 | 6414766350 | 47150 | 47150 | 47150 | 47150 | 12 |
| 329 | 20241127 | 143200 | 6414200550 | 47150 | 47050 | 47150 | 47050 | 94 |
| 330 | 20241127 | 143100 | 6409774750 | 47050 | 47000 | 47050 | 47000 | 62 |
| 331 | 20241127 | 143000 | 6406859150 | 47000 | 47050 | 47050 | 47000 | 106 |
| 332 | 20241127 | 142900 | 6401873100 | 47050 | 47050 | 47050 | 47000 | 24 |
| 333 | 20241127 | 142800 | 6400744050 | 47050 | 47000 | 47050 | 47000 | 145 |
| 334 | 20241127 | 142700 | 6393926750 | 47000 | 47050 | 47050 | 47000 | 37 |
| 335 | 20241127 | 142600 | 6392186850 | 47000 | 47050 | 47050 | 47000 | 57 |
| 336 | 20241127 | 142500 | 6389505500 | 47050 | 47000 | 47050 | 46950 | 272 |
| 337 | 20241127 | 142400 | 6376729900 | 47050 | 47050 | 47050 | 47000 | 187 |
| 338 | 20241127 | 142300 | 6367936900 | 47050 | 47050 | 47100 | 47050 | 106 |
| 339 | 20241127 | 142200 | 6362948600 | 47100 | 47000 | 47100 | 47000 | 3164 |
| 340 | 20241127 | 142100 | 6214221650 | 47000 | 46900 | 47000 | 46900 | 319 |
| 341 | 20241127 | 142000 | 6199251850 | 46800 | 46900 | 46950 | 46750 | 964 |
| 342 | 20241127 | 141900 | 6154099650 | 47000 | 47150 | 47200 | 46950 | 2481 |
| 343 | 20241127 | 141800 | 6037391450 | 47200 | 47200 | 47250 | 47150 | 100 |
| 344 | 20241127 | 141700 | 6032672000 | 47200 | 47200 | 47200 | 47150 | 14 |
| 345 | 20241127 | 141600 | 6032011250 | 47150 | 47250 | 47250 | 47150 | 525 |
| 346 | 20241127 | 141500 | 6007235900 | 47250 | 47250 | 47250 | 47250 | 153 |
| 347 | 20241127 | 141400 | 6000006650 | 47300 | 47300 | 47300 | 47250 | 378 |
| 348 | 20241127 | 141300 | 5982144750 | 47300 | 47300 | 47300 | 47300 | 51 |
| 349 | 20241127 | 141200 | 5979732450 | 47350 | 47350 | 47350 | 47300 | 49 |
| 350 | 20241127 | 141100 | 5977413550 | 47350 | 47250 | 47350 | 47250 | 385 |
| 351 | 20241127 | 141000 | 5959212350 | 47250 | 47200 | 47250 | 47200 | 168 |
| 352 | 20241127 | 140900 | 5951281900 | 47200 | 47150 | 47200 | 47100 | 316 |
| 353 | 20241127 | 140800 | 5936390450 | 47100 | 47150 | 47150 | 47100 | 117 |
| 354 | 20241127 | 140700 | 5930878900 | 47150 | 47150 | 47150 | 47100 | 124 |
| 355 | 20241127 | 140600 | 5925035800 | 47100 | 47200 | 47200 | 47100 | 335 |
| 356 | 20241127 | 140500 | 5909248150 | 47150 | 47150 | 47200 | 47150 | 73 |
| 357 | 20241127 | 140400 | 5905803400 | 47150 | 47150 | 47150 | 47150 | 71 |
| 358 | 20241127 | 140300 | 5902455750 | 47150 | 47200 | 47200 | 47150 | 86 |
| 359 | 20241127 | 140200 | 5898398150 | 47200 | 47200 | 47250 | 47200 | 114 |
| 360 | 20241127 | 140100 | 5893017150 | 47250 | 47300 | 47300 | 47250 | 137 |
| 361 | 20241127 | 140000 | 5886541150 | 47300 | 47300 | 47300 | 47250 | 81 |
| 362 | 20241127 | 135900 | 5882711100 | 47300 | 47250 | 47300 | 47250 | 40 |
| 363 | 20241127 | 135800 | 5880821000 | 47250 | 47200 | 47250 | 47200 | 39 |
| 364 | 20241127 | 135700 | 5878979100 | 47200 | 47150 | 47250 | 47150 | 348 |
| 365 | 20241127 | 135600 | 5862557300 | 47150 | 47250 | 47250 | 47150 | 138 |
| 366 | 20241127 | 135500 | 5856048100 | 47250 | 47250 | 47250 | 47200 | 258 |
| 367 | 20241127 | 135400 | 5843867600 | 47150 | 47250 | 47250 | 47150 | 288 |
| 368 | 20241127 | 135300 | 5830260950 | 47200 | 47300 | 47300 | 47200 | 481 |
| 369 | 20241127 | 135200 | 5807550950 | 47300 | 47250 | 47300 | 47200 | 505 |
| 370 | 20241127 | 135100 | 5783696350 | 47250 | 47300 | 47300 | 47250 | 13 |
| 371 | 20241127 | 135000 | 5783081550 | 47300 | 47100 | 47300 | 47100 | 116 |
| 372 | 20241127 | 134900 | 5777608350 | 47100 | 47250 | 47300 | 47100 | 27 |
| 373 | 20241127 | 134800 | 5776334150 | 47300 | 47300 | 47300 | 47300 | 84 |
| 374 | 20241127 | 134700 | 5772360950 | 47300 | 47200 | 47300 | 47150 | 33 |
| 375 | 20241127 | 134600 | 5770804100 | 47300 | 47100 | 47300 | 47100 | 760 |
| 376 | 20241127 | 134500 | 5734978050 | 47150 | 47250 | 47300 | 47150 | 565 |
| 377 | 20241127 | 134400 | 5708305350 | 47300 | 47300 | 47400 | 47300 | 102 |
| 378 | 20241127 | 134300 | 5703480500 | 47350 | 47350 | 47350 | 47350 | 1 |
| 379 | 20241127 | 134200 | 5703433150 | 47400 | 47400 | 47400 | 47400 | 77 |
| 380 | 20241127 | 134100 | 5699783350 | 47400 | 47300 | 47400 | 47250 | 51 |
| 381 | 20241127 | 134000 | 5697371600 | 47300 | 47300 | 47400 | 47300 | 70 |
| 382 | 20241127 | 133900 | 5694056050 | 47400 | 47300 | 47400 | 47300 | 29 |
| 383 | 20241127 | 133800 | 5692683150 | 47400 | 47500 | 47500 | 47250 | 199 |
| 384 | 20241127 | 133700 | 5683261850 | 47500 | 47400 | 47500 | 47300 | 158 |
| 385 | 20241127 | 133600 | 5675767050 | 47500 | 47500 | 47500 | 47400 | 201 |
| 386 | 20241127 | 133500 | 5666230750 | 47500 | 47450 | 47500 | 47450 | 40 |
| 387 | 20241127 | 133400 | 5664331800 | 47500 | 47600 | 47600 | 47500 | 504 |
| 388 | 20241127 | 133300 | 5640379000 | 47600 | 47600 | 47600 | 47600 | 10 |
| 389 | 20241127 | 133200 | 5639903000 | 47600 | 47550 | 47600 | 47550 | 79 |
| 390 | 20241127 | 133100 | 5636143250 | 47550 | 47600 | 47600 | 47550 | 16 |
| 391 | 20241127 | 133000 | 5635381700 | 47600 | 47600 | 47600 | 47550 | 57 |
| 392 | 20241127 | 132900 | 5632668550 | 47600 | 47600 | 47600 | 47550 | 26 |
| 393 | 20241127 | 132800 | 5631431300 | 47550 | 47650 | 47700 | 47500 | 280 |
| 394 | 20241127 | 132700 | 5618098300 | 47800 | 47700 | 47800 | 47700 | 86 |
| 395 | 20241127 | 132600 | 5613989900 | 47700 | 47600 | 47800 | 47600 | 510 |
| 396 | 20241127 | 132500 | 5589678700 | 47600 | 47550 | 47600 | 47500 | 440 |
| 397 | 20241127 | 132400 | 5568743900 | 47550 | 47500 | 47550 | 47500 | 62 |
| 398 | 20241127 | 132300 | 5565797800 | 47550 | 47600 | 47600 | 47500 | 249 |
| 399 | 20241127 | 132200 | 5553958300 | 47600 | 47550 | 47600 | 47550 | 96 |
| 400 | 20241127 | 132100 | 5549389750 | 47600 | 47600 | 47600 | 47550 | 70 |
| 401 | 20241127 | 132000 | 5546058000 | 47600 | 47600 | 47600 | 47600 | 3 |
| 402 | 20241127 | 131900 | 5545915200 | 47600 | 47450 | 47600 | 47450 | 888 |
| 403 | 20241127 | 131800 | 5503762650 | 47400 | 47450 | 47450 | 47400 | 56 |
| 404 | 20241127 | 131700 | 5501105600 | 47400 | 47400 | 47450 | 47400 | 52 |
| 405 | 20241127 | 131600 | 5498638650 | 47400 | 47400 | 47450 | 47400 | 192 |
| 406 | 20241127 | 131500 | 5489537000 | 47450 | 47450 | 47450 | 47400 | 69 |
| 407 | 20241127 | 131400 | 5486265100 | 47450 | 47450 | 47450 | 47400 | 228 |
| 408 | 20241127 | 131300 | 5475456950 | 47450 | 47450 | 47450 | 47450 | 14 |
| 409 | 20241127 | 131200 | 5474792650 | 47450 | 47450 | 47450 | 47450 | 40 |
| 410 | 20241127 | 131100 | 5472894650 | 47400 | 47400 | 47450 | 47400 | 64 |
| 411 | 20241127 | 131000 | 5469860750 | 47400 | 47400 | 47400 | 47300 | 20 |
| 412 | 20241127 | 130900 | 5468912900 | 47400 | 47300 | 47450 | 47300 | 34 |
| 413 | 20241127 | 130800 | 5467301000 | 47450 | 47400 | 47450 | 47300 | 1226 |
| 414 | 20241127 | 130700 | 5409282050 | 47400 | 47450 | 47450 | 47400 | 34 |
| 415 | 20241127 | 130600 | 5407668950 | 47450 | 47500 | 47500 | 47300 | 462 |
| 416 | 20241127 | 130500 | 5385777050 | 47500 | 47500 | 47500 | 47500 | 16 |
| 417 | 20241127 | 130400 | 5385017050 | 47500 | 47450 | 47500 | 47450 | 61 |
| 418 | 20241127 | 130300 | 5382122500 | 47450 | 47450 | 47500 | 47450 | 240 |
| 419 | 20241127 | 130200 | 5370731450 | 47500 | 47650 | 47650 | 47500 | 991 |
| 420 | 20241127 | 130100 | 5323625100 | 47650 | 47600 | 47650 | 47550 | 121 |
| 421 | 20241127 | 130000 | 5317866800 | 47650 | 47650 | 47650 | 47650 | 22 |
| 422 | 20241127 | 125900 | 5316818500 | 47650 | 47650 | 47650 | 47650 | 49 |
| 423 | 20241127 | 125800 | 5314483650 | 47600 | 47600 | 47600 | 47600 | 3 |
| 424 | 20241127 | 125700 | 5314340850 | 47650 | 47600 | 47650 | 47600 | 96 |
| 425 | 20241127 | 125600 | 5309770650 | 47650 | 47650 | 47650 | 47600 | 292 |
| 426 | 20241127 | 125500 | 5295867350 | 47650 | 47650 | 47650 | 47600 | 286 |
| 427 | 20241127 | 125400 | 5282239550 | 47650 | 47650 | 47650 | 47600 | 64 |
| 428 | 20241127 | 125300 | 5279190200 | 47650 | 47600 | 47650 | 47600 | 89 |
| 429 | 20241127 | 125200 | 5274952300 | 47600 | 47650 | 47650 | 47600 | 47 |
| 430 | 20241127 | 125100 | 5272715000 | 47650 | 47600 | 47650 | 47600 | 71 |
| 431 | 20241127 | 125000 | 5269333150 | 47650 | 47600 | 47650 | 47550 | 62 |
| 432 | 20241127 | 124900 | 5266383250 | 47600 | 47650 | 47650 | 47550 | 154 |
| 433 | 20241127 | 124800 | 5259053400 | 47600 | 47600 | 47650 | 47600 | 272 |
| 434 | 20241127 | 124700 | 5246104800 | 47600 | 47600 | 47600 | 47600 | 2 |
| 435 | 20241127 | 124600 | 5246009600 | 47600 | 47650 | 47650 | 47600 | 85 |
| 436 | 20241127 | 124500 | 5241962750 | 47650 | 47650 | 47650 | 47650 | 9 |
| 437 | 20241127 | 124400 | 5241533900 | 47650 | 47550 | 47650 | 47550 | 932 |
| 438 | 20241127 | 124300 | 5197215250 | 47550 | 47550 | 47600 | 47500 | 299 |
| 439 | 20241127 | 124200 | 5182985950 | 47600 | 47550 | 47600 | 47550 | 107 |
| 440 | 20241127 | 124100 | 5177898000 | 47550 | 47550 | 47550 | 47550 | 2 |
| 441 | 20241127 | 124000 | 5177802900 | 47600 | 47550 | 47600 | 47400 | 330 |
| 442 | 20241127 | 123900 | 5162135050 | 47600 | 47600 | 47600 | 47600 | 38 |
| 443 | 20241127 | 123800 | 5160326250 | 47450 | 47600 | 47600 | 47450 | 69 |
| 444 | 20241127 | 123700 | 5157050150 | 47600 | 47600 | 47600 | 47600 | 77 |
| 445 | 20241127 | 123600 | 5153384950 | 47600 | 47600 | 47600 | 47500 | 147 |
| 446 | 20241127 | 123500 | 5146395750 | 47600 | 47450 | 47600 | 47450 | 169 |
| 447 | 20241127 | 123400 | 5138374750 | 47400 | 47550 | 47650 | 47400 | 742 |
| 448 | 20241127 | 123300 | 5103080150 | 47500 | 47650 | 47650 | 47400 | 1705 |
| 449 | 20241127 | 123200 | 5022206550 | 47650 | 47500 | 47700 | 47500 | 82 |
| 450 | 20241127 | 123100 | 5018306500 | 47700 | 47750 | 47750 | 47500 | 697 |
| 451 | 20241127 | 123000 | 4985086300 | 47750 | 47900 | 47900 | 47750 | 412 |
| 452 | 20241127 | 122900 | 4965381950 | 47900 | 47900 | 47900 | 47900 | 39 |
| 453 | 20241127 | 122800 | 4963513850 | 47900 | 47900 | 47900 | 47900 | 245 |
| 454 | 20241127 | 122700 | 4951778350 | 47850 | 47850 | 47900 | 47850 | 79 |
| 455 | 20241127 | 122600 | 4947997600 | 47900 | 47850 | 47900 | 47850 | 117 |
| 456 | 20241127 | 122500 | 4942397350 | 47900 | 47900 | 47900 | 47850 | 17 |
| 457 | 20241127 | 122400 | 4941583400 | 47900 | 47900 | 47950 | 47850 | 118 |
| 458 | 20241127 | 122300 | 4935932400 | 47850 | 47900 | 47900 | 47850 | 51 |
| 459 | 20241127 | 122200 | 4933489600 | 47900 | 47900 | 47900 | 47850 | 292 |
| 460 | 20241127 | 122100 | 4919507550 | 47900 | 47950 | 47950 | 47900 | 136 |
| 461 | 20241127 | 122000 | 4912990250 | 47950 | 48000 | 48000 | 47950 | 187 |
| 462 | 20241127 | 121900 | 4904021950 | 48000 | 48050 | 48050 | 47950 | 156 |
| 463 | 20241127 | 121800 | 4896534850 | 48050 | 48050 | 48050 | 48050 | 882 |
| 464 | 20241127 | 121700 | 4854154750 | 48100 | 48100 | 48100 | 48100 | 114 |
| 465 | 20241127 | 121600 | 4848671350 | 48050 | 48100 | 48100 | 48050 | 90 |
| 466 | 20241127 | 121500 | 4844342600 | 48100 | 48050 | 48100 | 48050 | 212 |
| 467 | 20241127 | 121400 | 4834152950 | 48000 | 48050 | 48050 | 48000 | 75 |
| 468 | 20241127 | 121300 | 4830549450 | 48050 | 48050 | 48050 | 48050 | 115 |
| 469 | 20241127 | 121200 | 4825023700 | 48000 | 48050 | 48050 | 48000 | 78 |
| 470 | 20241127 | 121100 | 4821275950 | 48050 | 48050 | 48050 | 48000 | 63 |
| 471 | 20241127 | 121000 | 4818250550 | 48050 | 48050 | 48050 | 48000 | 62 |
| 472 | 20241127 | 120900 | 4815271950 | 48050 | 48050 | 48050 | 48000 | 39 |
| 473 | 20241127 | 120800 | 4813399000 | 48000 | 48050 | 48050 | 48000 | 396 |
| 474 | 20241127 | 120700 | 4794390300 | 48000 | 48050 | 48050 | 48000 | 137 |
| 475 | 20241127 | 120600 | 4787807550 | 48050 | 48050 | 48050 | 48050 | 65 |
| 476 | 20241127 | 120500 | 4784684300 | 48000 | 48000 | 48050 | 48000 | 161 |
| 477 | 20241127 | 120400 | 4776954750 | 48000 | 48000 | 48050 | 48000 | 368 |
| 478 | 20241127 | 120300 | 4759289650 | 48000 | 48050 | 48050 | 48000 | 91 |
| 479 | 20241127 | 120200 | 4754920200 | 48050 | 48100 | 48100 | 48050 | 159 |
| 480 | 20241127 | 120100 | 4747280150 | 48000 | 48000 | 48000 | 48000 | 39 |
| 481 | 20241127 | 120000 | 4745408150 | 48100 | 48000 | 48100 | 48000 | 294 |
| 482 | 20241127 | 115900 | 4731287650 | 48050 | 48100 | 48100 | 48050 | 250 |
| 483 | 20241127 | 115800 | 4719272700 | 48100 | 48050 | 48100 | 48050 | 27 |
| 484 | 20241127 | 115700 | 4717974050 | 48150 | 48050 | 48150 | 48050 | 28 |
| 485 | 20241127 | 115600 | 4716627350 | 48000 | 48100 | 48150 | 48000 | 214 |
| 486 | 20241127 | 115500 | 4706343750 | 48100 | 48100 | 48100 | 48050 | 314 |
| 487 | 20241127 | 115400 | 4691246350 | 48050 | 48100 | 48100 | 48050 | 126 |
| 488 | 20241127 | 115300 | 4685190750 | 48050 | 48050 | 48050 | 48000 | 68 |
| 489 | 20241127 | 115200 | 4681924350 | 48050 | 48200 | 48200 | 48050 | 817 |
| 490 | 20241127 | 115100 | 4642612700 | 48200 | 48200 | 48200 | 48150 | 164 |
| 491 | 20241127 | 115000 | 4634708150 | 48200 | 48150 | 48200 | 48150 | 91 |
| 492 | 20241127 | 114900 | 4630324400 | 48200 | 48200 | 48200 | 48150 | 71 |
| 493 | 20241127 | 114800 | 4626902650 | 48200 | 48150 | 48200 | 48150 | 663 |
| 494 | 20241127 | 114700 | 4594973450 | 48150 | 48150 | 48150 | 48100 | 262 |
| 495 | 20241127 | 114600 | 4582368150 | 48100 | 48100 | 48150 | 48100 | 165 |
| 496 | 20241127 | 114500 | 4574430700 | 48100 | 48100 | 48100 | 48100 | 54 |
| 497 | 20241127 | 114400 | 4571833300 | 48100 | 48050 | 48100 | 48050 | 92 |
| 498 | 20241127 | 114300 | 4567411700 | 48000 | 48050 | 48100 | 48000 | 335 |
| 499 | 20241127 | 114200 | 4551305250 | 48050 | 48050 | 48050 | 48050 | 16 |
| 500 | 20241127 | 114100 | 4550536450 | 48100 | 47950 | 48100 | 47950 | 435 |
| 501 | 20241127 | 114000 | 4529656450 | 47950 | 48050 | 48100 | 47950 | 340 |
| 502 | 20241127 | 113900 | 4513334300 | 48050 | 48100 | 48100 | 48050 | 130 |
| 503 | 20241127 | 113800 | 4507086700 | 48100 | 48100 | 48100 | 48050 | 81 |
| 504 | 20241127 | 113700 | 4503192550 | 48000 | 48050 | 48100 | 48000 | 128 |
| 505 | 20241127 | 113600 | 4497043900 | 48050 | 48050 | 48050 | 48000 | 133 |
| 506 | 20241127 | 113500 | 4490653500 | 48050 | 48000 | 48050 | 47950 | 46 |
| 507 | 20241127 | 113400 | 4488446350 | 48000 | 48050 | 48050 | 47950 | 317 |
| 508 | 20241127 | 113300 | 4473234250 | 48050 | 48000 | 48050 | 48000 | 238 |
| 509 | 20241127 | 113200 | 4461810200 | 48000 | 47950 | 48000 | 47950 | 242 |
| 510 | 20241127 | 113100 | 4450205750 | 48000 | 48000 | 48000 | 48000 | 139 |
| 511 | 20241127 | 113000 | 4443533750 | 48000 | 48200 | 48250 | 47900 | 2570 |
| 512 | 20241127 | 112900 | 4320112150 | 48250 | 48200 | 48250 | 48200 | 279 |
| 513 | 20241127 | 112800 | 4306656450 | 48200 | 48250 | 48250 | 48200 | 171 |
| 514 | 20241127 | 112700 | 4298413000 | 48250 | 48200 | 48250 | 48200 | 63 |
| 515 | 20241127 | 112600 | 4295374350 | 48200 | 48200 | 48250 | 48200 | 301 |
| 516 | 20241127 | 112500 | 4280863650 | 48150 | 48200 | 48200 | 48150 | 72 |
| 517 | 20241127 | 112400 | 4277393950 | 48200 | 48200 | 48200 | 48150 | 137 |
| 518 | 20241127 | 112300 | 4270792200 | 48200 | 48150 | 48200 | 48150 | 149 |
| 519 | 20241127 | 112200 | 4263611850 | 48200 | 48150 | 48200 | 48150 | 233 |
| 520 | 20241127 | 112100 | 4252391250 | 48150 | 48150 | 48150 | 48100 | 326 |
| 521 | 20241127 | 112000 | 4236701650 | 48100 | 48100 | 48150 | 48100 | 192 |
| 522 | 20241127 | 111900 | 4227464600 | 48050 | 48100 | 48150 | 48050 | 255 |
| 523 | 20241127 | 111800 | 4215200800 | 48100 | 48100 | 48100 | 48050 | 155 |
| 524 | 20241127 | 111700 | 4207745850 | 48100 | 48050 | 48100 | 48050 | 239 |
| 525 | 20241127 | 111600 | 4196257650 | 48050 | 48100 | 48100 | 48050 | 408 |
| 526 | 20241127 | 111500 | 4176633900 | 48100 | 48150 | 48150 | 48050 | 297 |
| 527 | 20241127 | 111400 | 4162350450 | 48150 | 48250 | 48250 | 48150 | 264 |
| 528 | 20241127 | 111300 | 4149621950 | 48250 | 48250 | 48250 | 48200 | 206 |
| 529 | 20241127 | 111200 | 4139683000 | 48250 | 48300 | 48300 | 48200 | 733 |
| 530 | 20241127 | 111100 | 4104326750 | 48300 | 48350 | 48350 | 48250 | 121 |
| 531 | 20241127 | 111000 | 4098481300 | 48300 | 48400 | 48400 | 48250 | 863 |
| 532 | 20241127 | 110900 | 4056785050 | 48350 | 48450 | 48450 | 48350 | 1086 |
| 533 | 20241127 | 110800 | 4004258150 | 48450 | 48350 | 48450 | 48350 | 4290 |
| 534 | 20241127 | 110700 | 3796605900 | 48350 | 48400 | 48400 | 48350 | 219 |
| 535 | 20241127 | 110600 | 3786008050 | 48400 | 48300 | 48400 | 48300 | 1731 |
| 536 | 20241127 | 110500 | 3702338350 | 48300 | 48250 | 48300 | 48200 | 287 |
| 537 | 20241127 | 110400 | 3688484900 | 48250 | 48100 | 48250 | 48050 | 3121 |
| 538 | 20241127 | 110300 | 3538094950 | 48050 | 47950 | 48050 | 47950 | 418 |
| 539 | 20241127 | 110200 | 3518018550 | 48000 | 48050 | 48050 | 48000 | 362 |
| 540 | 20241127 | 110100 | 3500638450 | 48100 | 48050 | 48100 | 48050 | 198 |
| 541 | 20241127 | 110000 | 3491119400 | 48000 | 48000 | 48050 | 47950 | 1140 |
| 542 | 20241127 | 105900 | 3436388100 | 48000 | 48000 | 48000 | 47950 | 337 |
| 543 | 20241127 | 105800 | 3420223400 | 48000 | 47950 | 48000 | 47950 | 156 |
| 544 | 20241127 | 105700 | 3412739300 | 47950 | 48050 | 48050 | 47900 | 881 |
| 545 | 20241127 | 105600 | 3370493400 | 48050 | 48050 | 48050 | 48000 | 311 |
| 546 | 20241127 | 105500 | 3355550100 | 48050 | 48100 | 48100 | 48050 | 699 |
| 547 | 20241127 | 105400 | 3321937150 | 48100 | 48050 | 48100 | 48000 | 200 |
| 548 | 20241127 | 105300 | 3312324250 | 48000 | 48000 | 48050 | 48000 | 166 |
| 549 | 20241127 | 105200 | 3304353650 | 48000 | 47950 | 48050 | 47900 | 1956 |
| 550 | 20241127 | 105100 | 3210462600 | 47950 | 47950 | 47950 | 47900 | 761 |
| 551 | 20241127 | 105000 | 3173973300 | 47950 | 47950 | 47950 | 47950 | 22 |
| 552 | 20241127 | 104900 | 3172918400 | 47950 | 47950 | 47950 | 47900 | 1656 |
| 553 | 20241127 | 104800 | 3093521450 | 47950 | 47900 | 47950 | 47900 | 682 |
| 554 | 20241127 | 104700 | 3060827750 | 47900 | 47950 | 48000 | 47900 | 2835 |
| 555 | 20241127 | 104600 | 2924881800 | 47950 | 47850 | 47950 | 47800 | 1027 |
| 556 | 20241127 | 104500 | 2875678400 | 47850 | 47800 | 47850 | 47800 | 76 |
| 557 | 20241127 | 104400 | 2872042800 | 47850 | 47850 | 47900 | 47750 | 709 |
| 558 | 20241127 | 104300 | 2838144800 | 47850 | 47750 | 47900 | 47750 | 1027 |
| 559 | 20241127 | 104200 | 2789019900 | 47800 | 47650 | 47800 | 47650 | 450 |
| 560 | 20241127 | 104100 | 2767549400 | 47650 | 47550 | 47650 | 47550 | 429 |
| 561 | 20241127 | 104000 | 2747118900 | 47550 | 47450 | 47550 | 47450 | 38 |
| 562 | 20241127 | 103900 | 2745315000 | 47550 | 47450 | 47550 | 47450 | 255 |
| 563 | 20241127 | 103800 | 2733202000 | 47500 | 47500 | 47500 | 47500 | 178 |
| 564 | 20241127 | 103700 | 2724747000 | 47500 | 47500 | 47500 | 47400 | 106 |
| 565 | 20241127 | 103600 | 2719715500 | 47500 | 47500 | 47500 | 47500 | 104 |
| 566 | 20241127 | 103500 | 2714775500 | 47500 | 47450 | 47500 | 47450 | 51 |
| 567 | 20241127 | 103400 | 2712355250 | 47450 | 47500 | 47500 | 47450 | 233 |
| 568 | 20241127 | 103300 | 2701295700 | 47650 | 47500 | 47650 | 47500 | 200 |
| 569 | 20241127 | 103200 | 2691795400 | 47450 | 47500 | 47500 | 47450 | 49 |
| 570 | 20241127 | 103100 | 2689468950 | 47500 | 47600 | 47600 | 47500 | 917 |
| 571 | 20241127 | 103000 | 2645871350 | 47600 | 47600 | 47600 | 47600 | 304 |
| 572 | 20241127 | 102900 | 2631400950 | 47600 | 47600 | 47600 | 47600 | 126 |
| 573 | 20241127 | 102800 | 2625403350 | 47600 | 47550 | 47600 | 47550 | 162 |
| 574 | 20241127 | 102700 | 2617692400 | 47550 | 47500 | 47600 | 47500 | 192 |
| 575 | 20241127 | 102600 | 2608558600 | 47500 | 47450 | 47500 | 47450 | 309 |
| 576 | 20241127 | 102500 | 2593882500 | 47450 | 47450 | 47500 | 47450 | 71 |
| 577 | 20241127 | 102400 | 2590512550 | 47450 | 47450 | 47500 | 47400 | 130 |
| 578 | 20241127 | 102300 | 2584344400 | 47450 | 47450 | 47500 | 47450 | 84 |
| 579 | 20241127 | 102200 | 2580358300 | 47450 | 47500 | 47500 | 47400 | 83 |
| 580 | 20241127 | 102100 | 2576421050 | 47500 | 47400 | 47500 | 47400 | 124 |
| 581 | 20241127 | 102000 | 2570541250 | 47450 | 47450 | 47550 | 47400 | 675 |
| 582 | 20241127 | 101900 | 2538501950 | 47450 | 47500 | 47500 | 47450 | 237 |
| 583 | 20241127 | 101800 | 2527246300 | 47500 | 47550 | 47550 | 47500 | 533 |
| 584 | 20241127 | 101700 | 2501924800 | 47550 | 47600 | 47600 | 47550 | 474 |
| 585 | 20241127 | 101600 | 2479377750 | 47600 | 47600 | 47650 | 47550 | 568 |
| 586 | 20241127 | 101500 | 2452349650 | 47650 | 47950 | 47950 | 47600 | 1690 |
| 587 | 20241127 | 101400 | 2371579650 | 47900 | 47900 | 47950 | 47850 | 722 |
| 588 | 20241127 | 101300 | 2336984750 | 47900 | 47900 | 48000 | 47850 | 4486 |
| 589 | 20241127 | 101200 | 2122061700 | 47950 | 47850 | 47950 | 47850 | 796 |
| 590 | 20241127 | 101100 | 2083918600 | 47850 | 47900 | 47900 | 47800 | 374 |
| 591 | 20241127 | 101000 | 2066024100 | 47900 | 47750 | 47900 | 47750 | 1203 |
| 592 | 20241127 | 100900 | 2008474350 | 47750 | 47700 | 47850 | 47650 | 1321 |
| 593 | 20241127 | 100800 | 1945410150 | 47750 | 47750 | 47800 | 47700 | 385 |
| 594 | 20241127 | 100700 | 1927025550 | 47750 | 47650 | 47750 | 47650 | 414 |
| 595 | 20241127 | 100600 | 1907279250 | 47650 | 47650 | 47700 | 47650 | 955 |
| 596 | 20241127 | 100500 | 1861764950 | 47600 | 47500 | 47650 | 47450 | 1080 |
| 597 | 20241127 | 100400 | 1810418800 | 47550 | 47450 | 47550 | 47400 | 1668 |
| 598 | 20241127 | 100300 | 1731220000 | 47400 | 47400 | 47450 | 47400 | 916 |
| 599 | 20241127 | 100200 | 1687779800 | 47400 | 47350 | 47400 | 47350 | 179 |
| 600 | 20241127 | 100100 | 1679302750 | 47300 | 47350 | 47350 | 47300 | 99 |
| 601 | 20241127 | 100000 | 1674615150 | 47350 | 47450 | 47450 | 47300 | 1043 |
| 602 | 20241127 | 095900 | 1625241650 | 47400 | 47400 | 47500 | 47400 | 989 |
| 603 | 20241127 | 095800 | 1578300650 | 47400 | 47400 | 47400 | 47350 | 685 |
| 604 | 20241127 | 095700 | 1545831800 | 47400 | 47350 | 47400 | 47300 | 654 |
| 605 | 20241127 | 095600 | 1514864750 | 47350 | 47250 | 47350 | 47250 | 455 |
| 606 | 20241127 | 095500 | 1493355300 | 47200 | 47250 | 47250 | 47200 | 88 |
| 607 | 20241127 | 095400 | 1489201650 | 47250 | 47200 | 47250 | 47150 | 233 |
| 608 | 20241127 | 095300 | 1478208050 | 47200 | 47250 | 47250 | 47200 | 506 |
| 609 | 20241127 | 095200 | 1454313650 | 47300 | 47150 | 47350 | 47150 | 1692 |
| 610 | 20241127 | 095100 | 1374446700 | 47100 | 47050 | 47100 | 47050 | 454 |
| 611 | 20241127 | 095000 | 1353072400 | 47050 | 47000 | 47050 | 47000 | 67 |
| 612 | 20241127 | 094900 | 1349920500 | 47000 | 47000 | 47000 | 47000 | 29 |
| 613 | 20241127 | 094800 | 1348557500 | 47000 | 46900 | 47000 | 46900 | 1172 |
| 614 | 20241127 | 094700 | 1293530450 | 46850 | 46950 | 46950 | 46850 | 160 |
| 615 | 20241127 | 094600 | 1286024850 | 46900 | 46950 | 46950 | 46900 | 70 |
| 616 | 20241127 | 094500 | 1282738900 | 46950 | 46900 | 46950 | 46900 | 296 |
| 617 | 20241127 | 094400 | 1268848000 | 46900 | 46850 | 46900 | 46850 | 56 |
| 618 | 20241127 | 094300 | 1266222500 | 46850 | 46800 | 46900 | 46800 | 417 |
| 619 | 20241127 | 094200 | 1246685950 | 46800 | 46800 | 46800 | 46700 | 79 |
| 620 | 20241127 | 094100 | 1242988850 | 46750 | 46750 | 46850 | 46750 | 297 |
| 621 | 20241127 | 094000 | 1229077650 | 46700 | 46700 | 46800 | 46650 | 63 |
| 622 | 20241127 | 093900 | 1226133650 | 46700 | 46600 | 46700 | 46600 | 730 |
| 623 | 20241127 | 093800 | 1192100550 | 46600 | 46550 | 46600 | 46550 | 103 |
| 624 | 20241127 | 093700 | 1187305300 | 46550 | 46550 | 46550 | 46550 | 5 |
| 625 | 20241127 | 093600 | 1187072550 | 46550 | 46550 | 46550 | 46550 | 37 |
| 626 | 20241127 | 093500 | 1185350200 | 46550 | 46550 | 46550 | 46500 | 170 |
| 627 | 20241127 | 093400 | 1177439200 | 46500 | 46550 | 46550 | 46500 | 84 |
| 628 | 20241127 | 093300 | 1173532100 | 46600 | 46650 | 46650 | 46550 | 430 |
| 629 | 20241127 | 093200 | 1153502550 | 46650 | 46500 | 46650 | 46500 | 481 |
| 630 | 20241127 | 093100 | 1131105900 | 46500 | 46450 | 46500 | 46450 | 699 |
| 631 | 20241127 | 093000 | 1098602950 | 46450 | 46350 | 46500 | 46350 | 363 |
| 632 | 20241127 | 092900 | 1081752050 | 46350 | 46600 | 46650 | 46350 | 4071 |
| 633 | 20241127 | 092800 | 892387150 | 46650 | 46800 | 46800 | 46650 | 1062 |
| 634 | 20241127 | 092700 | 842777800 | 46800 | 46850 | 46900 | 46800 | 93 |
| 635 | 20241127 | 092600 | 838421500 | 46900 | 46900 | 46950 | 46900 | 100 |
| 636 | 20241127 | 092500 | 833730100 | 46950 | 46900 | 46950 | 46900 | 243 |
| 637 | 20241127 | 092400 | 822332900 | 46900 | 46900 | 47000 | 46900 | 118 |
| 638 | 20241127 | 092300 | 816796900 | 46900 | 47000 | 47000 | 46900 | 408 |
| 639 | 20241127 | 092200 | 797643750 | 47000 | 46950 | 47000 | 46950 | 103 |
| 640 | 20241127 | 092100 | 792807650 | 46950 | 47100 | 47100 | 46950 | 386 |
| 641 | 20241127 | 092000 | 774678950 | 47050 | 47050 | 47100 | 47000 | 492 |
| 642 | 20241127 | 091900 | 751545800 | 47000 | 46700 | 47000 | 46700 | 525 |
| 643 | 20241127 | 091800 | 726931900 | 46700 | 46700 | 46800 | 46700 | 220 |
| 644 | 20241127 | 091700 | 716646900 | 46700 | 46800 | 46800 | 46700 | 577 |
| 645 | 20241127 | 091600 | 689690000 | 46700 | 47150 | 47150 | 46700 | 496 |
| 646 | 20241127 | 091500 | 666440450 | 46900 | 47100 | 47150 | 46900 | 1636 |
| 647 | 20241127 | 091400 | 589509750 | 47100 | 47100 | 47100 | 47050 | 363 |
| 648 | 20241127 | 091300 | 572412550 | 47100 | 47050 | 47100 | 46950 | 578 |
| 649 | 20241127 | 091200 | 545229850 | 47100 | 47100 | 47150 | 47050 | 135 |
| 650 | 20241127 | 091100 | 538870600 | 47050 | 46800 | 47100 | 46750 | 2492 |
| 651 | 20241127 | 091000 | 421808550 | 46800 | 46850 | 47050 | 46800 | 2090 |
| 652 | 20241127 | 090900 | 323823300 | 46850 | 46800 | 46850 | 46750 | 255 |
| 653 | 20241127 | 090800 | 311880500 | 46800 | 46600 | 46850 | 46600 | 246 |
| 654 | 20241127 | 090700 | 300372800 | 46700 | 46650 | 46700 | 46600 | 179 |
| 655 | 20241127 | 090600 | 292027450 | 46650 | 46700 | 46700 | 46600 | 465 |
| 656 | 20241127 | 090500 | 270346350 | 46700 | 46800 | 46900 | 46700 | 83 |
| 657 | 20241127 | 090400 | 266464600 | 46700 | 46500 | 46700 | 46400 | 902 |
| 658 | 20241127 | 090300 | 224513950 | 46450 | 46650 | 46750 | 46450 | 868 |
| 659 | 20241127 | 090200 | 184119150 | 46650 | 46950 | 47100 | 46650 | 256 |
| 660 | 20241127 | 090100 | 172102250 | 46950 | 46650 | 47000 | 46550 | 1508 |
| 661 | 20241127 | 090000 | 101458600 | 46600 | 46800 | 47000 | 46500 | 2170 |