35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 195900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 3 | 20241127 | 195800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20241127 | 195700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20241127 | 195600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20241127 | 195500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20241127 | 195400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20241127 | 195300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20241127 | 195200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20241127 | 195100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20241127 | 195000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20241127 | 194900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20241127 | 194800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20241127 | 194700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20241127 | 194600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20241127 | 194500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20241127 | 194400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20241127 | 194300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20241127 | 194200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20241127 | 194100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20241127 | 194000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20241127 | 193900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20241127 | 193800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20241127 | 193700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20241127 | 193600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20241127 | 193500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20241127 | 193400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20241127 | 193300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20241127 | 193200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20241127 | 193100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20241127 | 193000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20241127 | 192900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 33 | 20241127 | 192800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20241127 | 192700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20241127 | 192600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20241127 | 192500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20241127 | 192400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20241127 | 192300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20241127 | 192200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20241127 | 192100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20241127 | 192000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20241127 | 191900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20241127 | 191800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20241127 | 191700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20241127 | 191600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20241127 | 191500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20241127 | 191400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20241127 | 191300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20241127 | 191200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20241127 | 191100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20241127 | 191000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20241127 | 190900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20241127 | 190800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20241127 | 190700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20241127 | 190600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20241127 | 190500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20241127 | 190400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20241127 | 190300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20241127 | 190200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20241127 | 190100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20241127 | 190000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20241127 | 185900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 63 | 20241127 | 185800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20241127 | 185700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20241127 | 185600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20241127 | 185500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20241127 | 185400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20241127 | 185300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20241127 | 185200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20241127 | 185100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20241127 | 185000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20241127 | 184900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20241127 | 184800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20241127 | 184700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20241127 | 184600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20241127 | 184500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20241127 | 184400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20241127 | 184300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20241127 | 184200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20241127 | 184100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20241127 | 184000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20241127 | 183900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20241127 | 183800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20241127 | 183700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20241127 | 183600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20241127 | 183500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20241127 | 183400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20241127 | 183300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20241127 | 183200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20241127 | 183100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20241127 | 183000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20241127 | 182900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 93 | 20241127 | 182800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20241127 | 182700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20241127 | 182600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20241127 | 182500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20241127 | 182400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20241127 | 182300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20241127 | 182200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20241127 | 182100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20241127 | 182000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20241127 | 181900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20241127 | 181800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20241127 | 181700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20241127 | 181600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20241127 | 181500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20241127 | 181400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20241127 | 181300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20241127 | 181200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20241127 | 181100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20241127 | 181000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20241127 | 180900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20241127 | 180800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20241127 | 180700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20241127 | 180600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20241127 | 180500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20241127 | 180400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20241127 | 180300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20241127 | 180200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20241127 | 180100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20241127 | 180000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20241127 | 175900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 123 | 20241127 | 175800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20241127 | 175700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20241127 | 175600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20241127 | 175500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20241127 | 175400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20241127 | 175300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20241127 | 175200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20241127 | 175100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20241127 | 175000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20241127 | 174900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20241127 | 174800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20241127 | 174700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20241127 | 174600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20241127 | 174500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20241127 | 174400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20241127 | 174300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20241127 | 174200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20241127 | 174100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20241127 | 174000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20241127 | 173900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20241127 | 173800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20241127 | 173700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20241127 | 173600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20241127 | 173500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20241127 | 173400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20241127 | 173300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20241127 | 173200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20241127 | 173100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20241127 | 173000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20241127 | 172900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 153 | 20241127 | 172800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20241127 | 172700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20241127 | 172600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20241127 | 172500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20241127 | 172400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20241127 | 172300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20241127 | 172200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20241127 | 172100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20241127 | 172000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20241127 | 171900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20241127 | 171800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20241127 | 171700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20241127 | 171600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20241127 | 171500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20241127 | 171400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20241127 | 171300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20241127 | 171200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20241127 | 171100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20241127 | 171000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20241127 | 170900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20241127 | 170800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20241127 | 170700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20241127 | 170600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20241127 | 170500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20241127 | 170400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20241127 | 170300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20241127 | 170200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20241127 | 170100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20241127 | 170000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20241127 | 165900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 183 | 20241127 | 165800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20241127 | 165700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20241127 | 165600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20241127 | 165500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20241127 | 165400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20241127 | 165300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20241127 | 165200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20241127 | 165100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20241127 | 165000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20241127 | 164900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20241127 | 164800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20241127 | 164700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20241127 | 164600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20241127 | 164500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20241127 | 164400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20241127 | 164300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20241127 | 164200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20241127 | 164100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20241127 | 164000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20241127 | 163900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20241127 | 163800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20241127 | 163700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20241127 | 163600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20241127 | 163500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20241127 | 163400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20241127 | 163300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20241127 | 163200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20241127 | 163100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20241127 | 163000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20241127 | 162900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 213 | 20241127 | 162800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20241127 | 162700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20241127 | 162600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20241127 | 162500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20241127 | 162400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20241127 | 162300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20241127 | 162200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20241127 | 162100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20241127 | 162000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20241127 | 161900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20241127 | 161800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20241127 | 161700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20241127 | 161600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20241127 | 161500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20241127 | 161400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20241127 | 161300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20241127 | 161200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20241127 | 161100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20241127 | 161000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20241127 | 160900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20241127 | 160800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20241127 | 160700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20241127 | 160600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20241127 | 160500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20241127 | 160400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20241127 | 160300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20241127 | 160200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20241127 | 160100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20241127 | 160000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20241127 | 155900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 243 | 20241127 | 155800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20241127 | 155700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20241127 | 155600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20241127 | 155500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20241127 | 155400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20241127 | 155300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20241127 | 155200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20241127 | 155100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20241127 | 155000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20241127 | 154900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20241127 | 154800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20241127 | 154700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20241127 | 154600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20241127 | 154500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20241127 | 154400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20241127 | 154300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20241127 | 154200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20241127 | 154100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20241127 | 154000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20241127 | 153900 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 263 | 20241127 | 153800 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 264 | 20241127 | 153700 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 265 | 20241127 | 153600 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 266 | 20241127 | 153500 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 267 | 20241127 | 153400 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 268 | 20241127 | 153300 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 269 | 20241127 | 153200 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 270 | 20241127 | 153100 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 0 |
| 271 | 20241127 | 153000 | 5350099800 | 41750 | 41750 | 41750 | 41750 | 10851 |
| 272 | 20241127 | 152900 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 273 | 20241127 | 152800 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20241127 | 152700 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20241127 | 152600 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20241127 | 152500 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20241127 | 152400 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20241127 | 152300 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20241127 | 152200 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20241127 | 152100 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20241127 | 152000 | 4897070550 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20241127 | 151900 | 4897070550 | 41800 | 41800 | 41850 | 41750 | 655 |
| 283 | 20241127 | 151800 | 4869696850 | 41800 | 41750 | 41800 | 41750 | 625 |
| 284 | 20241127 | 151700 | 4843581500 | 41800 | 41750 | 41800 | 41750 | 819 |
| 285 | 20241127 | 151600 | 4809354400 | 41800 | 41850 | 41850 | 41800 | 1207 |
| 286 | 20241127 | 151500 | 4758901000 | 41850 | 41800 | 41850 | 41750 | 2261 |
| 287 | 20241127 | 151400 | 4664362400 | 41800 | 41700 | 41800 | 41700 | 2664 |
| 288 | 20241127 | 151300 | 4553154250 | 41750 | 41700 | 41750 | 41700 | 801 |
| 289 | 20241127 | 151200 | 4519750600 | 41750 | 41750 | 41750 | 41700 | 568 |
| 290 | 20241127 | 151100 | 4496060700 | 41700 | 41750 | 41750 | 41700 | 905 |
| 291 | 20241127 | 151000 | 4458318150 | 41750 | 41700 | 41750 | 41700 | 1346 |
| 292 | 20241127 | 150900 | 4402186150 | 41700 | 41750 | 41750 | 41700 | 614 |
| 293 | 20241127 | 150800 | 4376580850 | 41700 | 41800 | 41800 | 41700 | 2014 |
| 294 | 20241127 | 150700 | 4292561750 | 41750 | 41750 | 41800 | 41750 | 406 |
| 295 | 20241127 | 150600 | 4275603500 | 41750 | 41800 | 41800 | 41750 | 476 |
| 296 | 20241127 | 150500 | 4255727950 | 41800 | 41800 | 41800 | 41750 | 344 |
| 297 | 20241127 | 150400 | 4241362600 | 41750 | 41800 | 41800 | 41750 | 245 |
| 298 | 20241127 | 150300 | 4231131600 | 41800 | 41750 | 41800 | 41750 | 50 |
| 299 | 20241127 | 150200 | 4229041800 | 41750 | 41800 | 41800 | 41750 | 750 |
| 300 | 20241127 | 150100 | 4197720600 | 41800 | 41800 | 41800 | 41750 | 414 |
| 301 | 20241127 | 150000 | 4180428200 | 41800 | 41800 | 41800 | 41750 | 1094 |
| 302 | 20241127 | 145900 | 4134746450 | 41800 | 41850 | 41850 | 41750 | 222 |
| 303 | 20241127 | 145800 | 4125473650 | 41850 | 41900 | 41900 | 41800 | 6215 |
| 304 | 20241127 | 145700 | 3865450250 | 41900 | 41900 | 41900 | 41850 | 295 |
| 305 | 20241127 | 145600 | 3853097000 | 41850 | 41900 | 41900 | 41850 | 1008 |
| 306 | 20241127 | 145500 | 3810899000 | 41900 | 41900 | 41900 | 41850 | 128 |
| 307 | 20241127 | 145400 | 3805538300 | 41900 | 41900 | 41900 | 41850 | 114 |
| 308 | 20241127 | 145300 | 3800763100 | 41850 | 41900 | 41900 | 41850 | 97 |
| 309 | 20241127 | 145200 | 3796700450 | 41900 | 41850 | 41900 | 41850 | 470 |
| 310 | 20241127 | 145100 | 3777026600 | 41900 | 41900 | 41900 | 41850 | 182 |
| 311 | 20241127 | 145000 | 3769401150 | 41900 | 41900 | 41900 | 41850 | 75 |
| 312 | 20241127 | 144900 | 3766258700 | 41900 | 41900 | 41900 | 41850 | 89 |
| 313 | 20241127 | 144800 | 3762529750 | 41900 | 41900 | 41900 | 41850 | 247 |
| 314 | 20241127 | 144700 | 3752180500 | 41900 | 41900 | 41900 | 41900 | 97 |
| 315 | 20241127 | 144600 | 3748116200 | 41900 | 41900 | 41900 | 41850 | 216 |
| 316 | 20241127 | 144500 | 3739065850 | 41900 | 41900 | 41900 | 41850 | 84 |
| 317 | 20241127 | 144400 | 3735546350 | 41900 | 41900 | 41900 | 41850 | 394 |
| 318 | 20241127 | 144300 | 3719052850 | 41900 | 41900 | 41900 | 41900 | 74 |
| 319 | 20241127 | 144200 | 3715952250 | 41900 | 41850 | 41900 | 41850 | 177 |
| 320 | 20241127 | 144100 | 3708538200 | 41900 | 41900 | 41900 | 41900 | 92 |
| 321 | 20241127 | 144000 | 3704683400 | 41900 | 41900 | 41900 | 41850 | 74 |
| 322 | 20241127 | 143900 | 3701583900 | 41900 | 41900 | 41900 | 41900 | 142 |
| 323 | 20241127 | 143800 | 3695634100 | 41900 | 41900 | 41900 | 41850 | 479 |
| 324 | 20241127 | 143700 | 3675570900 | 41850 | 41850 | 41900 | 41850 | 176 |
| 325 | 20241127 | 143600 | 3668203250 | 41850 | 41950 | 41950 | 41850 | 265 |
| 326 | 20241127 | 143500 | 3657097550 | 41950 | 41900 | 41950 | 41900 | 54 |
| 327 | 20241127 | 143400 | 3654832950 | 41950 | 41950 | 41950 | 41900 | 139 |
| 328 | 20241127 | 143300 | 3649007850 | 41950 | 41950 | 41950 | 41900 | 189 |
| 329 | 20241127 | 143200 | 3641085050 | 41950 | 41950 | 41950 | 41900 | 148 |
| 330 | 20241127 | 143100 | 3634878850 | 41900 | 41950 | 41950 | 41900 | 51 |
| 331 | 20241127 | 143000 | 3632739950 | 41950 | 41900 | 41950 | 41850 | 642 |
| 332 | 20241127 | 142900 | 3605840250 | 41900 | 41850 | 41900 | 41850 | 197 |
| 333 | 20241127 | 142800 | 3597592450 | 41900 | 41900 | 41900 | 41850 | 276 |
| 334 | 20241127 | 142700 | 3586039900 | 41900 | 41900 | 41900 | 41850 | 182 |
| 335 | 20241127 | 142600 | 3578419800 | 41850 | 41850 | 41900 | 41850 | 206 |
| 336 | 20241127 | 142500 | 3569797250 | 41900 | 41850 | 41900 | 41850 | 134 |
| 337 | 20241127 | 142400 | 3564184200 | 41900 | 41900 | 41900 | 41850 | 192 |
| 338 | 20241127 | 142300 | 3556141150 | 41900 | 41850 | 41900 | 41850 | 108 |
| 339 | 20241127 | 142200 | 3551619550 | 41900 | 41850 | 41900 | 41850 | 210 |
| 340 | 20241127 | 142100 | 3542829050 | 41900 | 41850 | 41900 | 41850 | 266 |
| 341 | 20241127 | 142000 | 3531694650 | 41850 | 41900 | 41900 | 41850 | 81 |
| 342 | 20241127 | 141900 | 3528303700 | 41900 | 41900 | 41900 | 41850 | 202 |
| 343 | 20241127 | 141800 | 3519845600 | 41900 | 41950 | 41950 | 41850 | 563 |
| 344 | 20241127 | 141700 | 3496253050 | 41900 | 41950 | 41950 | 41900 | 164 |
| 345 | 20241127 | 141600 | 3489379650 | 41950 | 41950 | 41950 | 41900 | 231 |
| 346 | 20241127 | 141500 | 3479694950 | 41950 | 41950 | 41950 | 41900 | 67 |
| 347 | 20241127 | 141400 | 3476884650 | 41950 | 41950 | 41950 | 41900 | 44 |
| 348 | 20241127 | 141300 | 3475039400 | 41950 | 41900 | 41950 | 41850 | 544 |
| 349 | 20241127 | 141200 | 3452251200 | 41900 | 41900 | 41900 | 41900 | 41 |
| 350 | 20241127 | 141100 | 3450533300 | 41850 | 41950 | 41950 | 41850 | 313 |
| 351 | 20241127 | 141000 | 3437422400 | 41950 | 41950 | 41950 | 41900 | 124 |
| 352 | 20241127 | 140900 | 3432223100 | 41950 | 41950 | 41950 | 41900 | 126 |
| 353 | 20241127 | 140800 | 3426937450 | 41950 | 41950 | 41950 | 41950 | 33 |
| 354 | 20241127 | 140700 | 3425553100 | 41900 | 41900 | 41950 | 41900 | 183 |
| 355 | 20241127 | 140600 | 3417883950 | 41900 | 41900 | 41900 | 41850 | 375 |
| 356 | 20241127 | 140500 | 3402171550 | 41900 | 41900 | 41900 | 41850 | 264 |
| 357 | 20241127 | 140400 | 3391110350 | 41850 | 42000 | 42000 | 41850 | 244 |
| 358 | 20241127 | 140300 | 3380891950 | 41950 | 41900 | 42000 | 41900 | 742 |
| 359 | 20241127 | 140200 | 3349798600 | 41900 | 41900 | 41900 | 41850 | 36 |
| 360 | 20241127 | 140100 | 3348290250 | 41850 | 41850 | 41900 | 41850 | 76 |
| 361 | 20241127 | 140000 | 3345109150 | 41900 | 41750 | 41900 | 41750 | 1030 |
| 362 | 20241127 | 135900 | 3302027500 | 41800 | 41800 | 41800 | 41750 | 248 |
| 363 | 20241127 | 135800 | 3291671600 | 41800 | 41750 | 41800 | 41750 | 388 |
| 364 | 20241127 | 135700 | 3275466850 | 41750 | 41750 | 41800 | 41750 | 388 |
| 365 | 20241127 | 135600 | 3259261900 | 41800 | 41800 | 41800 | 41750 | 151 |
| 366 | 20241127 | 135500 | 3252954900 | 41800 | 41750 | 41800 | 41700 | 884 |
| 367 | 20241127 | 135400 | 3216044200 | 41750 | 41750 | 41800 | 41750 | 964 |
| 368 | 20241127 | 135300 | 3175795200 | 41750 | 41750 | 41800 | 41750 | 439 |
| 369 | 20241127 | 135200 | 3157464700 | 41750 | 41750 | 41800 | 41750 | 419 |
| 370 | 20241127 | 135100 | 3139970350 | 41750 | 41800 | 41800 | 41750 | 517 |
| 371 | 20241127 | 135000 | 3118379900 | 41800 | 41850 | 41850 | 41800 | 862 |
| 372 | 20241127 | 134900 | 3082346050 | 41850 | 41800 | 41850 | 41800 | 317 |
| 373 | 20241127 | 134800 | 3069093100 | 41850 | 41800 | 41850 | 41800 | 272 |
| 374 | 20241127 | 134700 | 3057722150 | 41850 | 41850 | 41850 | 41800 | 276 |
| 375 | 20241127 | 134600 | 3046183000 | 41800 | 41800 | 41850 | 41800 | 406 |
| 376 | 20241127 | 134500 | 3029210750 | 41800 | 41800 | 41850 | 41800 | 288 |
| 377 | 20241127 | 134400 | 3017170700 | 41800 | 41800 | 41800 | 41750 | 364 |
| 378 | 20241127 | 134300 | 3001958100 | 41750 | 41850 | 41850 | 41750 | 328 |
| 379 | 20241127 | 134200 | 2988249600 | 41800 | 41800 | 41850 | 41750 | 887 |
| 380 | 20241127 | 134100 | 2951175200 | 41800 | 41750 | 41800 | 41750 | 1452 |
| 381 | 20241127 | 134000 | 2890496350 | 41750 | 41750 | 41800 | 41750 | 438 |
| 382 | 20241127 | 133900 | 2872208450 | 41750 | 41750 | 41800 | 41750 | 425 |
| 383 | 20241127 | 133800 | 2854462750 | 41750 | 41900 | 41900 | 41750 | 4433 |
| 384 | 20241127 | 133700 | 2669065300 | 41850 | 41900 | 41900 | 41850 | 234 |
| 385 | 20241127 | 133600 | 2659270650 | 41850 | 41850 | 41900 | 41850 | 617 |
| 386 | 20241127 | 133500 | 2633437850 | 41850 | 41850 | 41900 | 41850 | 332 |
| 387 | 20241127 | 133400 | 2619542750 | 41850 | 41900 | 41900 | 41850 | 641 |
| 388 | 20241127 | 133300 | 2592706700 | 41900 | 41950 | 41950 | 41850 | 1257 |
| 389 | 20241127 | 133200 | 2540039400 | 41900 | 41950 | 42000 | 41900 | 1013 |
| 390 | 20241127 | 133100 | 2497551150 | 42000 | 42000 | 42050 | 41950 | 1584 |
| 391 | 20241127 | 133000 | 2431029600 | 42050 | 42000 | 42050 | 42000 | 153 |
| 392 | 20241127 | 132900 | 2424599950 | 42050 | 42050 | 42050 | 42000 | 52 |
| 393 | 20241127 | 132800 | 2422414450 | 42050 | 42000 | 42050 | 42000 | 101 |
| 394 | 20241127 | 132700 | 2418170250 | 42050 | 42050 | 42050 | 42000 | 60 |
| 395 | 20241127 | 132600 | 2415648300 | 42000 | 42050 | 42050 | 42000 | 72 |
| 396 | 20241127 | 132500 | 2412620900 | 42050 | 42050 | 42050 | 42000 | 18 |
| 397 | 20241127 | 132400 | 2411864050 | 42000 | 42050 | 42050 | 42000 | 93 |
| 398 | 20241127 | 132300 | 2407954600 | 42000 | 42050 | 42050 | 42000 | 45 |
| 399 | 20241127 | 132200 | 2406062450 | 42050 | 42050 | 42050 | 42000 | 86 |
| 400 | 20241127 | 132100 | 2402447000 | 42050 | 42050 | 42050 | 42000 | 420 |
| 401 | 20241127 | 132000 | 2384786050 | 42000 | 42050 | 42050 | 42000 | 80 |
| 402 | 20241127 | 131900 | 2381424550 | 42000 | 42050 | 42050 | 42000 | 96 |
| 403 | 20241127 | 131800 | 2377390650 | 42000 | 42050 | 42050 | 42000 | 107 |
| 404 | 20241127 | 131700 | 2372894200 | 42050 | 42000 | 42050 | 42000 | 64 |
| 405 | 20241127 | 131600 | 2370204950 | 42000 | 42050 | 42050 | 42000 | 90 |
| 406 | 20241127 | 131500 | 2366421850 | 42000 | 42000 | 42050 | 42000 | 88 |
| 407 | 20241127 | 131400 | 2362723200 | 42050 | 42050 | 42100 | 42050 | 434 |
| 408 | 20241127 | 131300 | 2344472050 | 42100 | 42100 | 42100 | 42050 | 48 |
| 409 | 20241127 | 131200 | 2342452350 | 42100 | 42100 | 42100 | 42050 | 56 |
| 410 | 20241127 | 131100 | 2340095500 | 42050 | 42100 | 42100 | 42050 | 129 |
| 411 | 20241127 | 131000 | 2334669250 | 42100 | 42100 | 42100 | 42050 | 69 |
| 412 | 20241127 | 130900 | 2331765900 | 42100 | 42050 | 42100 | 42050 | 102 |
| 413 | 20241127 | 130800 | 2327475900 | 42100 | 42100 | 42100 | 42050 | 89 |
| 414 | 20241127 | 130700 | 2323730850 | 42100 | 42100 | 42100 | 42050 | 43 |
| 415 | 20241127 | 130600 | 2321921000 | 42100 | 42100 | 42100 | 42050 | 42 |
| 416 | 20241127 | 130500 | 2320152850 | 42100 | 42100 | 42100 | 42050 | 26 |
| 417 | 20241127 | 130400 | 2319058850 | 42100 | 42100 | 42100 | 42100 | 31 |
| 418 | 20241127 | 130300 | 2317753750 | 42100 | 42100 | 42100 | 42050 | 486 |
| 419 | 20241127 | 130200 | 2297315600 | 42100 | 42100 | 42100 | 42050 | 40 |
| 420 | 20241127 | 130100 | 2295631700 | 42100 | 42050 | 42100 | 42050 | 65 |
| 421 | 20241127 | 130000 | 2292896450 | 42100 | 42050 | 42100 | 42050 | 97 |
| 422 | 20241127 | 125900 | 2288812850 | 42100 | 42100 | 42100 | 42100 | 29 |
| 423 | 20241127 | 125800 | 2287591950 | 42100 | 42050 | 42100 | 42050 | 44 |
| 424 | 20241127 | 125700 | 2285739750 | 42100 | 42100 | 42100 | 42050 | 55 |
| 425 | 20241127 | 125600 | 2283424800 | 42100 | 42100 | 42100 | 42050 | 226 |
| 426 | 20241127 | 125500 | 2273910600 | 42100 | 42100 | 42100 | 42050 | 234 |
| 427 | 20241127 | 125400 | 2264059350 | 42050 | 42100 | 42100 | 42050 | 175 |
| 428 | 20241127 | 125300 | 2256699200 | 42100 | 42050 | 42100 | 42050 | 63 |
| 429 | 20241127 | 125200 | 2254049000 | 42100 | 42100 | 42100 | 42050 | 58 |
| 430 | 20241127 | 125100 | 2251607700 | 42100 | 42050 | 42100 | 42050 | 75 |
| 431 | 20241127 | 125000 | 2248452100 | 42100 | 42050 | 42100 | 42050 | 43 |
| 432 | 20241127 | 124900 | 2246642500 | 42050 | 42050 | 42100 | 42050 | 72 |
| 433 | 20241127 | 124800 | 2243613000 | 42100 | 42050 | 42100 | 42050 | 70 |
| 434 | 20241127 | 124700 | 2240667600 | 42050 | 42050 | 42100 | 42050 | 70 |
| 435 | 20241127 | 124600 | 2237722800 | 42100 | 42100 | 42100 | 42050 | 19 |
| 436 | 20241127 | 124500 | 2236923300 | 42100 | 42100 | 42100 | 42050 | 88 |
| 437 | 20241127 | 124400 | 2233220150 | 42050 | 42100 | 42100 | 42050 | 44 |
| 438 | 20241127 | 124300 | 2231368800 | 42050 | 42100 | 42100 | 42050 | 57 |
| 439 | 20241127 | 124200 | 2228969350 | 42100 | 42050 | 42100 | 42050 | 55 |
| 440 | 20241127 | 124100 | 2226655800 | 42100 | 42100 | 42100 | 42050 | 194 |
| 441 | 20241127 | 124000 | 2218495400 | 42050 | 42100 | 42100 | 42050 | 53 |
| 442 | 20241127 | 123900 | 2216266100 | 42050 | 42100 | 42100 | 42050 | 67 |
| 443 | 20241127 | 123800 | 2213446500 | 42100 | 42100 | 42100 | 42100 | 40 |
| 444 | 20241127 | 123700 | 2211762500 | 42050 | 42100 | 42100 | 42050 | 81 |
| 445 | 20241127 | 123600 | 2208355100 | 42100 | 42050 | 42100 | 42050 | 74 |
| 446 | 20241127 | 123500 | 2205241650 | 42100 | 42100 | 42100 | 42050 | 59 |
| 447 | 20241127 | 123400 | 2202759550 | 42100 | 42100 | 42100 | 42050 | 67 |
| 448 | 20241127 | 123300 | 2199940600 | 42100 | 42050 | 42100 | 42050 | 60 |
| 449 | 20241127 | 123200 | 2197415300 | 42050 | 42050 | 42100 | 42050 | 57 |
| 450 | 20241127 | 123100 | 2195017100 | 42100 | 42100 | 42100 | 42050 | 24 |
| 451 | 20241127 | 123000 | 2194006850 | 42100 | 42100 | 42100 | 42050 | 94 |
| 452 | 20241127 | 122900 | 2190051950 | 42100 | 42050 | 42100 | 42050 | 54 |
| 453 | 20241127 | 122800 | 2187779050 | 42100 | 42100 | 42100 | 42050 | 57 |
| 454 | 20241127 | 122700 | 2185379950 | 42100 | 42100 | 42100 | 42050 | 58 |
| 455 | 20241127 | 122600 | 2182939750 | 42100 | 42100 | 42100 | 42050 | 58 |
| 456 | 20241127 | 122500 | 2180498550 | 42050 | 42100 | 42100 | 42050 | 76 |
| 457 | 20241127 | 122400 | 2177300450 | 42100 | 42050 | 42100 | 42050 | 52 |
| 458 | 20241127 | 122300 | 2175112250 | 42100 | 42100 | 42100 | 42100 | 47 |
| 459 | 20241127 | 122200 | 2173133550 | 42100 | 42100 | 42100 | 42050 | 55 |
| 460 | 20241127 | 122100 | 2170818100 | 42100 | 42050 | 42100 | 42050 | 155 |
| 461 | 20241127 | 122000 | 2164299700 | 42050 | 42050 | 42050 | 42000 | 135 |
| 462 | 20241127 | 121900 | 2158624000 | 42050 | 42050 | 42050 | 42000 | 117 |
| 463 | 20241127 | 121800 | 2153705000 | 42050 | 42050 | 42050 | 42000 | 44 |
| 464 | 20241127 | 121700 | 2151854900 | 42050 | 42000 | 42050 | 42000 | 79 |
| 465 | 20241127 | 121600 | 2148534550 | 42050 | 42050 | 42050 | 42050 | 49 |
| 466 | 20241127 | 121500 | 2146474100 | 42050 | 42050 | 42050 | 42000 | 143 |
| 467 | 20241127 | 121400 | 2140461050 | 42050 | 42050 | 42050 | 42000 | 84 |
| 468 | 20241127 | 121300 | 2136931350 | 42050 | 42050 | 42050 | 42000 | 80 |
| 469 | 20241127 | 121200 | 2133569500 | 42050 | 42100 | 42100 | 42000 | 321 |
| 470 | 20241127 | 121100 | 2120074800 | 42100 | 42100 | 42100 | 42050 | 63 |
| 471 | 20241127 | 121000 | 2117424800 | 42100 | 42050 | 42100 | 42000 | 510 |
| 472 | 20241127 | 120900 | 2095978300 | 42050 | 42050 | 42100 | 42050 | 164 |
| 473 | 20241127 | 120800 | 2089081000 | 42050 | 42050 | 42100 | 42050 | 119 |
| 474 | 20241127 | 120700 | 2084075650 | 42100 | 42100 | 42100 | 42050 | 68 |
| 475 | 20241127 | 120600 | 2081214500 | 42050 | 42050 | 42100 | 42050 | 132 |
| 476 | 20241127 | 120500 | 2075662250 | 42050 | 42100 | 42100 | 42050 | 89 |
| 477 | 20241127 | 120400 | 2071919100 | 42100 | 42100 | 42100 | 42050 | 131 |
| 478 | 20241127 | 120300 | 2066407850 | 42100 | 42150 | 42150 | 42050 | 513 |
| 479 | 20241127 | 120200 | 2044810400 | 42100 | 42100 | 42150 | 42100 | 316 |
| 480 | 20241127 | 120100 | 2031500300 | 42150 | 42100 | 42150 | 42100 | 61 |
| 481 | 20241127 | 120000 | 2028930450 | 42100 | 42100 | 42150 | 42100 | 159 |
| 482 | 20241127 | 115900 | 2022235350 | 42150 | 42100 | 42150 | 42100 | 49 |
| 483 | 20241127 | 115800 | 2020171150 | 42100 | 42100 | 42150 | 42100 | 384 |
| 484 | 20241127 | 115700 | 2004003400 | 42050 | 42100 | 42100 | 42050 | 299 |
| 485 | 20241127 | 115600 | 1991418800 | 42100 | 42100 | 42150 | 42100 | 88 |
| 486 | 20241127 | 115500 | 1987712100 | 42150 | 42150 | 42200 | 42150 | 213 |
| 487 | 20241127 | 115400 | 1978733100 | 42150 | 42250 | 42250 | 42150 | 1027 |
| 488 | 20241127 | 115300 | 1935395250 | 42200 | 42250 | 42250 | 42200 | 63 |
| 489 | 20241127 | 115200 | 1932734250 | 42200 | 42250 | 42250 | 42200 | 1019 |
| 490 | 20241127 | 115100 | 1889689700 | 42300 | 42300 | 42300 | 42300 | 31 |
| 491 | 20241127 | 115000 | 1888378400 | 42300 | 42300 | 42300 | 42250 | 153 |
| 492 | 20241127 | 114900 | 1881906550 | 42300 | 42300 | 42300 | 42250 | 65 |
| 493 | 20241127 | 114800 | 1879157150 | 42300 | 42300 | 42300 | 42250 | 22 |
| 494 | 20241127 | 114700 | 1878226600 | 42300 | 42300 | 42300 | 42300 | 43 |
| 495 | 20241127 | 114600 | 1876407700 | 42300 | 42300 | 42300 | 42250 | 547 |
| 496 | 20241127 | 114500 | 1853270300 | 42300 | 42300 | 42300 | 42250 | 42 |
| 497 | 20241127 | 114400 | 1851493850 | 42300 | 42300 | 42300 | 42300 | 43 |
| 498 | 20241127 | 114300 | 1849674950 | 42300 | 42250 | 42300 | 42250 | 78 |
| 499 | 20241127 | 114200 | 1846376550 | 42250 | 42300 | 42300 | 42250 | 419 |
| 500 | 20241127 | 114100 | 1828654500 | 42300 | 42300 | 42300 | 42250 | 48 |
| 501 | 20241127 | 114000 | 1826624700 | 42300 | 42300 | 42300 | 42250 | 59 |
| 502 | 20241127 | 113900 | 1824129550 | 42300 | 42250 | 42300 | 42250 | 49 |
| 503 | 20241127 | 113800 | 1822057550 | 42300 | 42300 | 42300 | 42250 | 62 |
| 504 | 20241127 | 113700 | 1819435000 | 42300 | 42300 | 42300 | 42300 | 36 |
| 505 | 20241127 | 113600 | 1817912200 | 42300 | 42300 | 42300 | 42300 | 50 |
| 506 | 20241127 | 113500 | 1815797200 | 42300 | 42300 | 42300 | 42250 | 42 |
| 507 | 20241127 | 113400 | 1814020850 | 42300 | 42300 | 42300 | 42300 | 70 |
| 508 | 20241127 | 113300 | 1811059850 | 42300 | 42300 | 42300 | 42250 | 347 |
| 509 | 20241127 | 113200 | 1796382250 | 42300 | 42250 | 42300 | 42250 | 68 |
| 510 | 20241127 | 113100 | 1793507000 | 42300 | 42250 | 42300 | 42250 | 198 |
| 511 | 20241127 | 113000 | 1785139600 | 42300 | 42300 | 42300 | 42250 | 137 |
| 512 | 20241127 | 112900 | 1779345500 | 42250 | 42300 | 42300 | 42250 | 60 |
| 513 | 20241127 | 112800 | 1776808850 | 42250 | 42300 | 42300 | 42250 | 61 |
| 514 | 20241127 | 112700 | 1774229600 | 42300 | 42300 | 42300 | 42300 | 63 |
| 515 | 20241127 | 112600 | 1771564700 | 42300 | 42300 | 42300 | 42250 | 69 |
| 516 | 20241127 | 112500 | 1768647550 | 42300 | 42300 | 42300 | 42250 | 60 |
| 517 | 20241127 | 112400 | 1766110050 | 42300 | 42300 | 42300 | 42250 | 62 |
| 518 | 20241127 | 112300 | 1763488550 | 42250 | 42300 | 42300 | 42250 | 63 |
| 519 | 20241127 | 112200 | 1760824150 | 42250 | 42300 | 42300 | 42250 | 80 |
| 520 | 20241127 | 112100 | 1757441450 | 42300 | 42300 | 42300 | 42300 | 64 |
| 521 | 20241127 | 112000 | 1754734250 | 42300 | 42300 | 42300 | 42250 | 85 |
| 522 | 20241127 | 111900 | 1751141300 | 42300 | 42300 | 42300 | 42300 | 78 |
| 523 | 20241127 | 111800 | 1747841900 | 42300 | 42300 | 42300 | 42250 | 31 |
| 524 | 20241127 | 111700 | 1746530700 | 42300 | 42300 | 42300 | 42250 | 43 |
| 525 | 20241127 | 111600 | 1744711950 | 42300 | 42300 | 42300 | 42250 | 78 |
| 526 | 20241127 | 111500 | 1741413850 | 42300 | 42250 | 42300 | 42250 | 64 |
| 527 | 20241127 | 111400 | 1738706800 | 42300 | 42300 | 42300 | 42300 | 102 |
| 528 | 20241127 | 111300 | 1734392200 | 42300 | 42300 | 42300 | 42300 | 157 |
| 529 | 20241127 | 111200 | 1727751100 | 42250 | 42250 | 42300 | 42250 | 89 |
| 530 | 20241127 | 111100 | 1723988750 | 42300 | 42250 | 42300 | 42250 | 84 |
| 531 | 20241127 | 111000 | 1720437100 | 42300 | 42300 | 42300 | 42250 | 76 |
| 532 | 20241127 | 110900 | 1717223850 | 42250 | 42300 | 42300 | 42250 | 103 |
| 533 | 20241127 | 110800 | 1712869750 | 42300 | 42300 | 42300 | 42250 | 81 |
| 534 | 20241127 | 110700 | 1709445000 | 42300 | 42250 | 42350 | 42250 | 56 |
| 535 | 20241127 | 110600 | 1707076000 | 42300 | 42350 | 42350 | 42300 | 70 |
| 536 | 20241127 | 110500 | 1704114550 | 42350 | 42300 | 42350 | 42300 | 67 |
| 537 | 20241127 | 110400 | 1701279600 | 42300 | 42350 | 42350 | 42300 | 681 |
| 538 | 20241127 | 110300 | 1672470650 | 42300 | 42350 | 42350 | 42300 | 140 |
| 539 | 20241127 | 110200 | 1666547900 | 42300 | 42300 | 42350 | 42300 | 81 |
| 540 | 20241127 | 110100 | 1663120100 | 42350 | 42300 | 42350 | 42300 | 73 |
| 541 | 20241127 | 110000 | 1660030150 | 42350 | 42350 | 42350 | 42300 | 63 |
| 542 | 20241127 | 105900 | 1657362500 | 42350 | 42350 | 42350 | 42300 | 36 |
| 543 | 20241127 | 105800 | 1655838250 | 42350 | 42350 | 42350 | 42300 | 86 |
| 544 | 20241127 | 105700 | 1652197200 | 42300 | 42350 | 42350 | 42300 | 134 |
| 545 | 20241127 | 105600 | 1646526800 | 42350 | 42350 | 42350 | 42300 | 96 |
| 546 | 20241127 | 105500 | 1642463400 | 42350 | 42350 | 42350 | 42300 | 79 |
| 547 | 20241127 | 105400 | 1639119200 | 42350 | 42350 | 42350 | 42300 | 39 |
| 548 | 20241127 | 105300 | 1637467700 | 42300 | 42300 | 42350 | 42300 | 106 |
| 549 | 20241127 | 105200 | 1632981950 | 42300 | 42300 | 42350 | 42300 | 174 |
| 550 | 20241127 | 105100 | 1625621400 | 42300 | 42300 | 42350 | 42300 | 153 |
| 551 | 20241127 | 105000 | 1619148250 | 42350 | 42350 | 42350 | 42300 | 87 |
| 552 | 20241127 | 104900 | 1615466650 | 42300 | 42300 | 42350 | 42300 | 190 |
| 553 | 20241127 | 104800 | 1607427150 | 42350 | 42350 | 42350 | 42350 | 36 |
| 554 | 20241127 | 104700 | 1605902550 | 42300 | 42350 | 42350 | 42300 | 123 |
| 555 | 20241127 | 104600 | 1600694450 | 42350 | 42400 | 42400 | 42350 | 234 |
| 556 | 20241127 | 104500 | 1590783650 | 42400 | 42400 | 42400 | 42350 | 19 |
| 557 | 20241127 | 104400 | 1589978100 | 42400 | 42400 | 42400 | 42350 | 19 |
| 558 | 20241127 | 104300 | 1589172650 | 42400 | 42400 | 42400 | 42350 | 32 |
| 559 | 20241127 | 104200 | 1587816250 | 42400 | 42400 | 42500 | 42400 | 1863 |
| 560 | 20241127 | 104100 | 1508789650 | 42450 | 42450 | 42450 | 42450 | 69 |
| 561 | 20241127 | 104000 | 1505860600 | 42450 | 42450 | 42450 | 42400 | 2039 |
| 562 | 20241127 | 103900 | 1419310800 | 42450 | 42400 | 42450 | 42400 | 21 |
| 563 | 20241127 | 103800 | 1418419500 | 42450 | 42450 | 42450 | 42400 | 339 |
| 564 | 20241127 | 103700 | 1404044600 | 42450 | 42350 | 42450 | 42300 | 1931 |
| 565 | 20241127 | 103600 | 1322184200 | 42350 | 42350 | 42350 | 42300 | 40 |
| 566 | 20241127 | 103500 | 1320490350 | 42350 | 42350 | 42350 | 42350 | 36 |
| 567 | 20241127 | 103400 | 1318965750 | 42350 | 42350 | 42350 | 42300 | 56 |
| 568 | 20241127 | 103300 | 1316594200 | 42300 | 42300 | 42350 | 42300 | 1864 |
| 569 | 20241127 | 103200 | 1237741650 | 42300 | 42300 | 42300 | 42300 | 128 |
| 570 | 20241127 | 103100 | 1232327250 | 42250 | 42300 | 42300 | 42250 | 143 |
| 571 | 20241127 | 103000 | 1226282850 | 42250 | 42250 | 42300 | 42250 | 155 |
| 572 | 20241127 | 102900 | 1219732900 | 42300 | 42300 | 42300 | 42250 | 136 |
| 573 | 20241127 | 102800 | 1213980350 | 42300 | 42300 | 42300 | 42300 | 45 |
| 574 | 20241127 | 102700 | 1212076850 | 42250 | 42300 | 42300 | 42250 | 186 |
| 575 | 20241127 | 102600 | 1204209150 | 42300 | 42300 | 42300 | 42250 | 60 |
| 576 | 20241127 | 102500 | 1201671300 | 42300 | 42350 | 42350 | 42250 | 1200 |
| 577 | 20241127 | 102400 | 1150854000 | 42350 | 42300 | 42350 | 42300 | 951 |
| 578 | 20241127 | 102300 | 1110603600 | 42300 | 42300 | 42300 | 42250 | 57 |
| 579 | 20241127 | 102200 | 1108193900 | 42300 | 42250 | 42300 | 42250 | 26 |
| 580 | 20241127 | 102100 | 1107094150 | 42250 | 42250 | 42300 | 42200 | 1132 |
| 581 | 20241127 | 102000 | 1059219250 | 42250 | 42250 | 42300 | 42250 | 86 |
| 582 | 20241127 | 101900 | 1055585300 | 42250 | 42250 | 42300 | 42250 | 298 |
| 583 | 20241127 | 101800 | 1042993250 | 42250 | 42250 | 42250 | 42200 | 1209 |
| 584 | 20241127 | 101700 | 991917450 | 42200 | 42200 | 42250 | 42200 | 658 |
| 585 | 20241127 | 101600 | 964149000 | 42200 | 42200 | 42200 | 42150 | 74 |
| 586 | 20241127 | 101500 | 961026850 | 42200 | 42200 | 42200 | 42150 | 41 |
| 587 | 20241127 | 101400 | 959297600 | 42200 | 42150 | 42200 | 42150 | 26 |
| 588 | 20241127 | 101300 | 958200800 | 42200 | 42150 | 42200 | 42150 | 46 |
| 589 | 20241127 | 101200 | 956259750 | 42200 | 42200 | 42200 | 42150 | 146 |
| 590 | 20241127 | 101100 | 950099550 | 42200 | 42200 | 42200 | 42200 | 114 |
| 591 | 20241127 | 101000 | 945288750 | 42200 | 42150 | 42200 | 42150 | 73 |
| 592 | 20241127 | 100900 | 942209750 | 42200 | 42150 | 42200 | 42150 | 36 |
| 593 | 20241127 | 100800 | 940691350 | 42200 | 42200 | 42200 | 42200 | 47 |
| 594 | 20241127 | 100700 | 938707950 | 42200 | 42200 | 42200 | 42150 | 46 |
| 595 | 20241127 | 100600 | 936766800 | 42200 | 42200 | 42200 | 42150 | 68 |
| 596 | 20241127 | 100500 | 933897350 | 42200 | 42200 | 42200 | 42150 | 140 |
| 597 | 20241127 | 100400 | 927995600 | 42200 | 42150 | 42200 | 42150 | 83 |
| 598 | 20241127 | 100300 | 924495450 | 42150 | 42150 | 42150 | 42100 | 71 |
| 599 | 20241127 | 100200 | 921503200 | 42150 | 42150 | 42200 | 42100 | 577 |
| 600 | 20241127 | 100100 | 897184300 | 42150 | 42100 | 42150 | 42100 | 64 |
| 601 | 20241127 | 100000 | 894489400 | 42150 | 42150 | 42150 | 42100 | 24 |
| 602 | 20241127 | 095900 | 893477850 | 42150 | 42200 | 42200 | 42150 | 45 |
| 603 | 20241127 | 095800 | 891580950 | 42200 | 42200 | 42200 | 42200 | 22 |
| 604 | 20241127 | 095700 | 890652550 | 42200 | 42200 | 42200 | 42200 | 22 |
| 605 | 20241127 | 095600 | 889724150 | 42200 | 42100 | 42200 | 42100 | 268 |
| 606 | 20241127 | 095500 | 878427450 | 42100 | 42100 | 42100 | 42050 | 62 |
| 607 | 20241127 | 095400 | 875817400 | 42100 | 42100 | 42100 | 42050 | 139 |
| 608 | 20241127 | 095300 | 869966050 | 42100 | 42100 | 42100 | 42100 | 31 |
| 609 | 20241127 | 095200 | 868660950 | 42100 | 42100 | 42100 | 42050 | 30 |
| 610 | 20241127 | 095100 | 867398100 | 42100 | 42100 | 42100 | 42100 | 47 |
| 611 | 20241127 | 095000 | 865419400 | 42100 | 42100 | 42100 | 42100 | 41 |
| 612 | 20241127 | 094900 | 863693300 | 42100 | 42050 | 42100 | 42050 | 105 |
| 613 | 20241127 | 094800 | 859277100 | 42000 | 42050 | 42050 | 42000 | 13 |
| 614 | 20241127 | 094700 | 858730650 | 42050 | 42050 | 42050 | 42050 | 124 |
| 615 | 20241127 | 094600 | 853516450 | 42000 | 42000 | 42000 | 42000 | 57 |
| 616 | 20241127 | 094500 | 851122450 | 42000 | 42050 | 42050 | 42000 | 4 |
| 617 | 20241127 | 094400 | 850954350 | 42050 | 42050 | 42050 | 42000 | 35 |
| 618 | 20241127 | 094300 | 849482800 | 42050 | 42050 | 42050 | 42050 | 95 |
| 619 | 20241127 | 094200 | 845488050 | 42050 | 42050 | 42050 | 42050 | 52 |
| 620 | 20241127 | 094100 | 843301450 | 42050 | 42050 | 42050 | 42050 | 18 |
| 621 | 20241127 | 094000 | 842544550 | 42100 | 42100 | 42100 | 42100 | 5 |
| 622 | 20241127 | 093900 | 842334050 | 42100 | 42000 | 42100 | 42000 | 189 |
| 623 | 20241127 | 093800 | 834392400 | 42000 | 42150 | 42150 | 42000 | 13 |
| 624 | 20241127 | 093700 | 833845650 | 42150 | 42050 | 42150 | 42000 | 118 |
| 625 | 20241127 | 093600 | 828883450 | 42000 | 41950 | 42000 | 41950 | 4767 |
| 626 | 20241127 | 093500 | 628895900 | 41950 | 41950 | 42000 | 41850 | 764 |
| 627 | 20241127 | 093400 | 596837900 | 41950 | 41900 | 41950 | 41850 | 1064 |
| 628 | 20241127 | 093300 | 552258550 | 41950 | 42000 | 42000 | 41900 | 605 |
| 629 | 20241127 | 093200 | 526878600 | 42000 | 42000 | 42000 | 41950 | 249 |
| 630 | 20241127 | 093100 | 516424950 | 41950 | 42000 | 42000 | 41950 | 30 |
| 631 | 20241127 | 093000 | 515165500 | 42000 | 41950 | 42000 | 41950 | 14 |
| 632 | 20241127 | 092900 | 514577550 | 42000 | 42000 | 42000 | 41950 | 196 |
| 633 | 20241127 | 092800 | 506346100 | 41950 | 41950 | 41950 | 41950 | 0 |
| 634 | 20241127 | 092700 | 506346100 | 41950 | 41950 | 41950 | 41950 | 100 |
| 635 | 20241127 | 092600 | 502151100 | 41950 | 42000 | 42000 | 41950 | 305 |
| 636 | 20241127 | 092500 | 489341150 | 42000 | 42000 | 42000 | 42000 | 0 |
| 637 | 20241127 | 092400 | 489341150 | 42000 | 42050 | 42050 | 42000 | 20 |
| 638 | 20241127 | 092300 | 488500650 | 42050 | 42200 | 42200 | 42050 | 889 |
| 639 | 20241127 | 092200 | 451052750 | 42200 | 42200 | 42200 | 42200 | 575 |
| 640 | 20241127 | 092100 | 426787750 | 42200 | 42150 | 42200 | 42150 | 75 |
| 641 | 20241127 | 092000 | 423622850 | 42100 | 42150 | 42150 | 42100 | 37 |
| 642 | 20241127 | 091900 | 422063900 | 42200 | 42200 | 42200 | 42150 | 63 |
| 643 | 20241127 | 091800 | 419408150 | 42200 | 42150 | 42200 | 42150 | 43 |
| 644 | 20241127 | 091700 | 417595600 | 42150 | 42150 | 42150 | 42150 | 176 |
| 645 | 20241127 | 091600 | 410177200 | 42100 | 42100 | 42100 | 42100 | 100 |
| 646 | 20241127 | 091500 | 405967200 | 42100 | 42150 | 42150 | 42100 | 3 |
| 647 | 20241127 | 091400 | 405840800 | 42150 | 42200 | 42200 | 42150 | 236 |
| 648 | 20241127 | 091300 | 395892150 | 42200 | 42200 | 42200 | 42200 | 40 |
| 649 | 20241127 | 091200 | 394204150 | 42200 | 42250 | 42250 | 42200 | 54 |
| 650 | 20241127 | 091100 | 391924400 | 42250 | 42200 | 42250 | 42200 | 103 |
| 651 | 20241127 | 091000 | 387575650 | 42250 | 42200 | 42300 | 42200 | 118 |
| 652 | 20241127 | 090900 | 382594700 | 42200 | 42250 | 42250 | 42200 | 132 |
| 653 | 20241127 | 090800 | 377018700 | 42250 | 42100 | 42250 | 42100 | 1065 |
| 654 | 20241127 | 090700 | 332108150 | 42100 | 42000 | 42150 | 42000 | 1758 |
| 655 | 20241127 | 090600 | 258138600 | 42050 | 42050 | 42050 | 42050 | 3 |
| 656 | 20241127 | 090500 | 258012450 | 42000 | 41950 | 42000 | 41950 | 2061 |
| 657 | 20241127 | 090400 | 171500800 | 41950 | 41950 | 41950 | 41950 | 81 |
| 658 | 20241127 | 090300 | 168102850 | 41950 | 41950 | 42000 | 41950 | 1168 |
| 659 | 20241127 | 090200 | 119075450 | 41950 | 41750 | 41950 | 41750 | 154 |
| 660 | 20241127 | 090100 | 112640550 | 42000 | 41850 | 42000 | 41700 | 1278 |
| 661 | 20241127 | 090000 | 59260350 | 41900 | 41850 | 41900 | 41850 | 1416 |