36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 195600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 3 | 20241128 | 195500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20241128 | 195400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20241128 | 195300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20241128 | 195200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20241128 | 195100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20241128 | 195000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20241128 | 194900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20241128 | 194800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20241128 | 194700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20241128 | 194600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20241128 | 194500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20241128 | 194400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20241128 | 194300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20241128 | 194200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20241128 | 194100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20241128 | 194000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20241128 | 193900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20241128 | 193800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20241128 | 193700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20241128 | 193600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20241128 | 193500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20241128 | 193400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20241128 | 193300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20241128 | 193200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20241128 | 193100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20241128 | 193000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20241128 | 192900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20241128 | 192800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20241128 | 192700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20241128 | 192600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 33 | 20241128 | 192500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20241128 | 192400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20241128 | 192300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20241128 | 192200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20241128 | 192100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20241128 | 192000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20241128 | 191900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20241128 | 191800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20241128 | 191700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20241128 | 191600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20241128 | 191500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20241128 | 191400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20241128 | 191300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20241128 | 191200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20241128 | 191100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20241128 | 191000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20241128 | 190900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20241128 | 190800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20241128 | 190700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20241128 | 190600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20241128 | 190500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20241128 | 190400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20241128 | 190300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20241128 | 190200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20241128 | 190100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20241128 | 190000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20241128 | 185900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20241128 | 185800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20241128 | 185700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20241128 | 185600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 63 | 20241128 | 185500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20241128 | 185400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20241128 | 185300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20241128 | 185200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20241128 | 185100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20241128 | 185000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20241128 | 184900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20241128 | 184800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20241128 | 184700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20241128 | 184600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20241128 | 184500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20241128 | 184400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20241128 | 184300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20241128 | 184200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20241128 | 184100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20241128 | 184000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20241128 | 183900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20241128 | 183800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20241128 | 183700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20241128 | 183600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20241128 | 183500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20241128 | 183400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20241128 | 183300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20241128 | 183200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20241128 | 183100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20241128 | 183000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20241128 | 182900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20241128 | 182800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20241128 | 182700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20241128 | 182600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 93 | 20241128 | 182500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20241128 | 182400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20241128 | 182300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20241128 | 182200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20241128 | 182100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20241128 | 182000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20241128 | 181900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20241128 | 181800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20241128 | 181700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20241128 | 181600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20241128 | 181500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20241128 | 181400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20241128 | 181300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20241128 | 181200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20241128 | 181100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20241128 | 181000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20241128 | 180900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20241128 | 180800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20241128 | 180700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20241128 | 180600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20241128 | 180500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20241128 | 180400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20241128 | 180300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20241128 | 180200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20241128 | 180100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20241128 | 180000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20241128 | 175900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20241128 | 175800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20241128 | 175700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20241128 | 175600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 123 | 20241128 | 175500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20241128 | 175400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20241128 | 175300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20241128 | 175200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20241128 | 175100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20241128 | 175000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20241128 | 174900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20241128 | 174800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20241128 | 174700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20241128 | 174600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20241128 | 174500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20241128 | 174400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20241128 | 174300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20241128 | 174200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20241128 | 174100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20241128 | 174000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20241128 | 173900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20241128 | 173800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20241128 | 173700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20241128 | 173600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20241128 | 173500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20241128 | 173400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20241128 | 173300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20241128 | 173200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20241128 | 173100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20241128 | 173000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20241128 | 172900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20241128 | 172800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20241128 | 172700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20241128 | 172600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 153 | 20241128 | 172500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20241128 | 172400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20241128 | 172300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20241128 | 172200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20241128 | 172100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20241128 | 172000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20241128 | 171900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20241128 | 171800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20241128 | 171700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20241128 | 171600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20241128 | 171500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20241128 | 171400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20241128 | 171300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20241128 | 171200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20241128 | 171100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20241128 | 171000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20241128 | 170900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20241128 | 170800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20241128 | 170700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20241128 | 170600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20241128 | 170500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20241128 | 170400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20241128 | 170300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20241128 | 170200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20241128 | 170100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20241128 | 170000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20241128 | 165900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20241128 | 165800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20241128 | 165700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20241128 | 165600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 183 | 20241128 | 165500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20241128 | 165400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20241128 | 165300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20241128 | 165200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20241128 | 165100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20241128 | 165000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20241128 | 164900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20241128 | 164800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20241128 | 164700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20241128 | 164600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20241128 | 164500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20241128 | 164400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20241128 | 164300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20241128 | 164200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20241128 | 164100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20241128 | 164000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20241128 | 163900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20241128 | 163800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20241128 | 163700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20241128 | 163600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20241128 | 163500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20241128 | 163400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20241128 | 163300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20241128 | 163200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20241128 | 163100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20241128 | 163000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20241128 | 162900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20241128 | 162800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20241128 | 162700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20241128 | 162600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 213 | 20241128 | 162500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20241128 | 162400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20241128 | 162300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20241128 | 162200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20241128 | 162100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20241128 | 162000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20241128 | 161900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20241128 | 161800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20241128 | 161700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20241128 | 161600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20241128 | 161500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20241128 | 161400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20241128 | 161300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20241128 | 161200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20241128 | 161100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20241128 | 161000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20241128 | 160900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20241128 | 160800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20241128 | 160700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20241128 | 160600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20241128 | 160500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20241128 | 160400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20241128 | 160300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20241128 | 160200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20241128 | 160100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20241128 | 160000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20241128 | 155900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20241128 | 155800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20241128 | 155700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20241128 | 155600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 243 | 20241128 | 155500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20241128 | 155400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20241128 | 155300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20241128 | 155200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20241128 | 155100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20241128 | 155000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 249 | 20241128 | 154900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 250 | 20241128 | 154800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 251 | 20241128 | 154700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 252 | 20241128 | 154600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 253 | 20241128 | 154500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 254 | 20241128 | 154400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 255 | 20241128 | 154300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 256 | 20241128 | 154200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 257 | 20241128 | 154100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 258 | 20241128 | 154000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 259 | 20241128 | 153900 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 260 | 20241128 | 153800 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 261 | 20241128 | 153700 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 262 | 20241128 | 153600 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 263 | 20241128 | 153500 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 264 | 20241128 | 153400 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 265 | 20241128 | 153300 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 266 | 20241128 | 153200 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 267 | 20241128 | 153100 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 0 |
| 268 | 20241128 | 153000 | 18792220900 | 29700 | 29700 | 29700 | 29700 | 7322 |
| 269 | 20241128 | 152900 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 270 | 20241128 | 152800 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 271 | 20241128 | 152700 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 272 | 20241128 | 152600 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 273 | 20241128 | 152500 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 274 | 20241128 | 152400 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 275 | 20241128 | 152300 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 276 | 20241128 | 152200 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 277 | 20241128 | 152100 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 278 | 20241128 | 152000 | 18574757500 | 29550 | 29550 | 29550 | 29550 | 0 |
| 279 | 20241128 | 151900 | 18574757500 | 29550 | 29500 | 29550 | 29500 | 1719 |
| 280 | 20241128 | 151800 | 18524032550 | 29500 | 29600 | 29650 | 29500 | 1112 |
| 281 | 20241128 | 151700 | 18491209050 | 29650 | 29750 | 29750 | 29450 | 2526 |
| 282 | 20241128 | 151600 | 18416518900 | 29700 | 29850 | 29850 | 29700 | 2085 |
| 283 | 20241128 | 151500 | 18354441750 | 29800 | 29850 | 29850 | 29750 | 2569 |
| 284 | 20241128 | 151400 | 18277823700 | 29850 | 29800 | 29850 | 29700 | 4357 |
| 285 | 20241128 | 151300 | 18147928450 | 29750 | 29700 | 29800 | 29650 | 5382 |
| 286 | 20241128 | 151200 | 17987910100 | 29650 | 29700 | 29700 | 29650 | 2804 |
| 287 | 20241128 | 151100 | 17904682300 | 29700 | 29650 | 29700 | 29600 | 2255 |
| 288 | 20241128 | 151000 | 17837770950 | 29650 | 29650 | 29700 | 29600 | 1946 |
| 289 | 20241128 | 150900 | 17780077450 | 29650 | 29600 | 29650 | 29550 | 423 |
| 290 | 20241128 | 150800 | 17767553050 | 29600 | 29550 | 29600 | 29550 | 446 |
| 291 | 20241128 | 150700 | 17754360900 | 29600 | 29550 | 29600 | 29500 | 1193 |
| 292 | 20241128 | 150600 | 17719131750 | 29550 | 29550 | 29600 | 29500 | 740 |
| 293 | 20241128 | 150500 | 17697259400 | 29550 | 29550 | 29600 | 29500 | 681 |
| 294 | 20241128 | 150400 | 17677121950 | 29550 | 29650 | 29650 | 29500 | 1722 |
| 295 | 20241128 | 150300 | 17626210050 | 29650 | 29600 | 29700 | 29600 | 273 |
| 296 | 20241128 | 150200 | 17618113700 | 29700 | 29700 | 29700 | 29600 | 335 |
| 297 | 20241128 | 150100 | 17608167400 | 29700 | 29650 | 29700 | 29600 | 1511 |
| 298 | 20241128 | 150000 | 17563383100 | 29650 | 29700 | 29750 | 29650 | 676 |
| 299 | 20241128 | 145900 | 17543326950 | 29700 | 29750 | 29750 | 29700 | 307 |
| 300 | 20241128 | 145800 | 17534201800 | 29650 | 29700 | 29750 | 29650 | 520 |
| 301 | 20241128 | 145700 | 17518760100 | 29650 | 29700 | 29700 | 29650 | 225 |
| 302 | 20241128 | 145600 | 17512087000 | 29700 | 29700 | 29750 | 29700 | 205 |
| 303 | 20241128 | 145500 | 17505998200 | 29700 | 29750 | 29800 | 29650 | 1770 |
| 304 | 20241128 | 145400 | 17453376000 | 29750 | 29700 | 29800 | 29700 | 862 |
| 305 | 20241128 | 145300 | 17427740000 | 29700 | 29800 | 29800 | 29700 | 4104 |
| 306 | 20241128 | 145200 | 17305593150 | 29800 | 29800 | 29850 | 29750 | 584 |
| 307 | 20241128 | 145100 | 17288180550 | 29800 | 29800 | 29850 | 29750 | 619 |
| 308 | 20241128 | 145000 | 17269722750 | 29800 | 29800 | 29850 | 29750 | 956 |
| 309 | 20241128 | 144900 | 17241227350 | 29800 | 29800 | 29800 | 29750 | 644 |
| 310 | 20241128 | 144800 | 17222059800 | 29800 | 29800 | 29800 | 29750 | 1065 |
| 311 | 20241128 | 144700 | 17190328600 | 29800 | 29750 | 29800 | 29700 | 518 |
| 312 | 20241128 | 144600 | 17174923400 | 29750 | 29750 | 29800 | 29700 | 1419 |
| 313 | 20241128 | 144500 | 17132714450 | 29750 | 29800 | 29800 | 29750 | 1948 |
| 314 | 20241128 | 144400 | 17074730150 | 29800 | 29800 | 29800 | 29750 | 744 |
| 315 | 20241128 | 144300 | 17052560400 | 29750 | 29750 | 29800 | 29750 | 768 |
| 316 | 20241128 | 144200 | 17029687850 | 29750 | 29750 | 29800 | 29700 | 883 |
| 317 | 20241128 | 144100 | 17003390450 | 29750 | 29700 | 29750 | 29700 | 1043 |
| 318 | 20241128 | 144000 | 16972376950 | 29700 | 29700 | 29750 | 29650 | 762 |
| 319 | 20241128 | 143900 | 16949721550 | 29700 | 29700 | 29750 | 29700 | 592 |
| 320 | 20241128 | 143800 | 16932136250 | 29700 | 29700 | 29700 | 29650 | 977 |
| 321 | 20241128 | 143700 | 16903139250 | 29700 | 29750 | 29750 | 29700 | 1997 |
| 322 | 20241128 | 143600 | 16843788000 | 29750 | 29750 | 29750 | 29700 | 913 |
| 323 | 20241128 | 143500 | 16816632850 | 29700 | 29700 | 29750 | 29650 | 1617 |
| 324 | 20241128 | 143400 | 16768606400 | 29700 | 29700 | 29750 | 29650 | 1363 |
| 325 | 20241128 | 143300 | 16728121200 | 29700 | 29650 | 29700 | 29650 | 1279 |
| 326 | 20241128 | 143200 | 16690160200 | 29650 | 29600 | 29700 | 29600 | 1342 |
| 327 | 20241128 | 143100 | 16650371100 | 29600 | 29600 | 29650 | 29600 | 839 |
| 328 | 20241128 | 143000 | 16625527650 | 29550 | 29550 | 29600 | 29550 | 798 |
| 329 | 20241128 | 142900 | 16601910850 | 29550 | 29600 | 29600 | 29550 | 658 |
| 330 | 20241128 | 142800 | 16582461200 | 29600 | 29550 | 29600 | 29500 | 1027 |
| 331 | 20241128 | 142700 | 16552114150 | 29550 | 29500 | 29550 | 29500 | 755 |
| 332 | 20241128 | 142600 | 16529809550 | 29550 | 29500 | 29550 | 29450 | 747 |
| 333 | 20241128 | 142500 | 16507765350 | 29500 | 29450 | 29500 | 29450 | 974 |
| 334 | 20241128 | 142400 | 16479036900 | 29500 | 29450 | 29500 | 29400 | 1529 |
| 335 | 20241128 | 142300 | 16434041050 | 29450 | 29450 | 29500 | 29450 | 467 |
| 336 | 20241128 | 142200 | 16420269100 | 29450 | 29450 | 29500 | 29400 | 731 |
| 337 | 20241128 | 142100 | 16398712600 | 29450 | 29450 | 29450 | 29400 | 685 |
| 338 | 20241128 | 142000 | 16378543500 | 29450 | 29450 | 29500 | 29450 | 563 |
| 339 | 20241128 | 141900 | 16361941550 | 29400 | 29450 | 29500 | 29400 | 643 |
| 340 | 20241128 | 141800 | 16342995750 | 29450 | 29450 | 29500 | 29400 | 247 |
| 341 | 20241128 | 141700 | 16335723900 | 29500 | 29450 | 29500 | 29450 | 602 |
| 342 | 20241128 | 141600 | 16317966850 | 29400 | 29550 | 29550 | 29350 | 1488 |
| 343 | 20241128 | 141500 | 16274141900 | 29550 | 29550 | 29600 | 29500 | 1741 |
| 344 | 20241128 | 141400 | 16222718100 | 29550 | 29600 | 29600 | 29550 | 882 |
| 345 | 20241128 | 141300 | 16196621450 | 29600 | 29600 | 29700 | 29550 | 1689 |
| 346 | 20241128 | 141200 | 16146572400 | 29600 | 29600 | 29650 | 29550 | 1674 |
| 347 | 20241128 | 141100 | 16097025500 | 29600 | 29600 | 29700 | 29550 | 1714 |
| 348 | 20241128 | 141000 | 16046247500 | 29600 | 29500 | 29800 | 29500 | 4788 |
| 349 | 20241128 | 140900 | 15904203700 | 29500 | 29550 | 29550 | 29500 | 844 |
| 350 | 20241128 | 140800 | 15879273250 | 29500 | 29450 | 29500 | 29450 | 1587 |
| 351 | 20241128 | 140700 | 15832470400 | 29450 | 29550 | 29550 | 29450 | 1083 |
| 352 | 20241128 | 140600 | 15800512750 | 29550 | 29500 | 29550 | 29450 | 1894 |
| 353 | 20241128 | 140500 | 15744681800 | 29500 | 29500 | 29550 | 29450 | 3678 |
| 354 | 20241128 | 140400 | 15636174000 | 29600 | 29400 | 29650 | 29400 | 4021 |
| 355 | 20241128 | 140300 | 15517530050 | 29450 | 29400 | 29450 | 29350 | 539 |
| 356 | 20241128 | 140200 | 15501682950 | 29300 | 29350 | 29450 | 29300 | 1179 |
| 357 | 20241128 | 140100 | 15467031350 | 29350 | 29300 | 29350 | 29250 | 646 |
| 358 | 20241128 | 140000 | 15448109250 | 29300 | 29300 | 29350 | 29250 | 260 |
| 359 | 20241128 | 135900 | 15440493400 | 29300 | 29250 | 29300 | 29250 | 149 |
| 360 | 20241128 | 135800 | 15436128550 | 29250 | 29300 | 29350 | 29250 | 149 |
| 361 | 20241128 | 135700 | 15431760600 | 29250 | 29350 | 29350 | 29250 | 405 |
| 362 | 20241128 | 135600 | 15419898350 | 29300 | 29350 | 29350 | 29300 | 323 |
| 363 | 20241128 | 135500 | 15410423350 | 29300 | 29300 | 29350 | 29300 | 1121 |
| 364 | 20241128 | 135400 | 15377573350 | 29300 | 29250 | 29300 | 29250 | 233 |
| 365 | 20241128 | 135300 | 15370748300 | 29250 | 29250 | 29300 | 29250 | 514 |
| 366 | 20241128 | 135200 | 15355708600 | 29300 | 29300 | 29350 | 29250 | 588 |
| 367 | 20241128 | 135100 | 15338478700 | 29300 | 29350 | 29350 | 29300 | 72 |
| 368 | 20241128 | 135000 | 15336366700 | 29300 | 29350 | 29350 | 29300 | 280 |
| 369 | 20241128 | 134900 | 15328156100 | 29350 | 29300 | 29400 | 29250 | 443 |
| 370 | 20241128 | 134800 | 15315170100 | 29350 | 29350 | 29400 | 29300 | 1296 |
| 371 | 20241128 | 134700 | 15277153050 | 29350 | 29250 | 29350 | 29250 | 390 |
| 372 | 20241128 | 134600 | 15265707850 | 29250 | 29250 | 29300 | 29250 | 486 |
| 373 | 20241128 | 134500 | 15251480650 | 29250 | 29250 | 29300 | 29200 | 800 |
| 374 | 20241128 | 134400 | 15228082400 | 29250 | 29250 | 29300 | 29200 | 863 |
| 375 | 20241128 | 134300 | 15202845600 | 29200 | 29200 | 29200 | 29150 | 832 |
| 376 | 20241128 | 134200 | 15178557050 | 29200 | 29150 | 29200 | 29150 | 188 |
| 377 | 20241128 | 134100 | 15173069200 | 29150 | 29050 | 29150 | 29050 | 442 |
| 378 | 20241128 | 134000 | 15160201950 | 29100 | 29050 | 29100 | 29050 | 686 |
| 379 | 20241128 | 133900 | 15140252400 | 29050 | 29050 | 29150 | 29050 | 671 |
| 380 | 20241128 | 133800 | 15120750050 | 29050 | 29100 | 29100 | 29050 | 239 |
| 381 | 20241128 | 133700 | 15113799350 | 29100 | 29100 | 29100 | 29050 | 535 |
| 382 | 20241128 | 133600 | 15098231650 | 29100 | 29100 | 29150 | 29050 | 689 |
| 383 | 20241128 | 133500 | 15078182500 | 29050 | 29150 | 29150 | 29050 | 2125 |
| 384 | 20241128 | 133400 | 15016350500 | 29100 | 29150 | 29150 | 29100 | 731 |
| 385 | 20241128 | 133300 | 14995043700 | 29150 | 29100 | 29150 | 29050 | 427 |
| 386 | 20241128 | 133200 | 14982617700 | 29100 | 29100 | 29100 | 29050 | 602 |
| 387 | 20241128 | 133100 | 14965122000 | 29050 | 29050 | 29100 | 29050 | 177 |
| 388 | 20241128 | 133000 | 14959979550 | 29050 | 29100 | 29100 | 29050 | 943 |
| 389 | 20241128 | 132900 | 14932583050 | 29050 | 29050 | 29100 | 29050 | 470 |
| 390 | 20241128 | 132800 | 14918921600 | 29050 | 29100 | 29100 | 29050 | 705 |
| 391 | 20241128 | 132700 | 14898437850 | 29100 | 29050 | 29100 | 29050 | 734 |
| 392 | 20241128 | 132600 | 14877114400 | 29050 | 29050 | 29100 | 29050 | 1774 |
| 393 | 20241128 | 132500 | 14825573150 | 29050 | 29050 | 29100 | 29000 | 753 |
| 394 | 20241128 | 132400 | 14803702200 | 29050 | 29050 | 29100 | 29050 | 1932 |
| 395 | 20241128 | 132300 | 14747566450 | 29100 | 29100 | 29150 | 29000 | 5807 |
| 396 | 20241128 | 132200 | 14578836900 | 29100 | 29150 | 29150 | 29100 | 1111 |
| 397 | 20241128 | 132100 | 14546502250 | 29150 | 29150 | 29150 | 29100 | 535 |
| 398 | 20241128 | 132000 | 14530923600 | 29150 | 29150 | 29200 | 29100 | 331 |
| 399 | 20241128 | 131900 | 14521279000 | 29150 | 29100 | 29150 | 29050 | 3584 |
| 400 | 20241128 | 131800 | 14417002300 | 29150 | 29200 | 29250 | 29100 | 6244 |
| 401 | 20241128 | 131700 | 14235056000 | 29200 | 29250 | 29250 | 29200 | 568 |
| 402 | 20241128 | 131600 | 14218457050 | 29250 | 29300 | 29300 | 29200 | 925 |
| 403 | 20241128 | 131500 | 14191411600 | 29300 | 29250 | 29300 | 29250 | 313 |
| 404 | 20241128 | 131400 | 14182255100 | 29250 | 29250 | 29250 | 29250 | 488 |
| 405 | 20241128 | 131300 | 14167981100 | 29300 | 29350 | 29350 | 29250 | 275 |
| 406 | 20241128 | 131200 | 14159922850 | 29300 | 29250 | 29300 | 29200 | 190 |
| 407 | 20241128 | 131100 | 14154365850 | 29200 | 29200 | 29250 | 29200 | 407 |
| 408 | 20241128 | 131000 | 14142473550 | 29200 | 29250 | 29250 | 29200 | 1481 |
| 409 | 20241128 | 130900 | 14099196150 | 29250 | 29250 | 29250 | 29200 | 1744 |
| 410 | 20241128 | 130800 | 14048243200 | 29250 | 29250 | 29250 | 29200 | 314 |
| 411 | 20241128 | 130700 | 14039059350 | 29250 | 29300 | 29300 | 29250 | 835 |
| 412 | 20241128 | 130600 | 14014635350 | 29300 | 29250 | 29300 | 29250 | 425 |
| 413 | 20241128 | 130500 | 14002195200 | 29250 | 29250 | 29300 | 29250 | 1512 |
| 414 | 20241128 | 130400 | 13957951150 | 29250 | 29350 | 29350 | 29250 | 1046 |
| 415 | 20241128 | 130300 | 13927302750 | 29350 | 29400 | 29400 | 29300 | 1710 |
| 416 | 20241128 | 130200 | 13877170250 | 29350 | 29350 | 29400 | 29350 | 332 |
| 417 | 20241128 | 130100 | 13867426000 | 29350 | 29350 | 29400 | 29350 | 44 |
| 418 | 20241128 | 130000 | 13866133950 | 29350 | 29350 | 29350 | 29350 | 512 |
| 419 | 20241128 | 125900 | 13851106750 | 29400 | 29350 | 29400 | 29350 | 467 |
| 420 | 20241128 | 125800 | 13837398200 | 29400 | 29350 | 29400 | 29350 | 428 |
| 421 | 20241128 | 125700 | 13824835800 | 29350 | 29400 | 29400 | 29350 | 202 |
| 422 | 20241128 | 125600 | 13818903400 | 29400 | 29400 | 29400 | 29350 | 168 |
| 423 | 20241128 | 125500 | 13813971200 | 29400 | 29450 | 29450 | 29400 | 385 |
| 424 | 20241128 | 125400 | 13802650050 | 29450 | 29450 | 29450 | 29400 | 218 |
| 425 | 20241128 | 125300 | 13796235650 | 29400 | 29400 | 29450 | 29400 | 160 |
| 426 | 20241128 | 125200 | 13791531600 | 29400 | 29400 | 29400 | 29400 | 568 |
| 427 | 20241128 | 125100 | 13774832400 | 29400 | 29450 | 29450 | 29400 | 38 |
| 428 | 20241128 | 125000 | 13773714300 | 29400 | 29400 | 29500 | 29350 | 829 |
| 429 | 20241128 | 124900 | 13749357850 | 29400 | 29550 | 29550 | 29400 | 2708 |
| 430 | 20241128 | 124800 | 13669654250 | 29500 | 29550 | 29550 | 29450 | 1151 |
| 431 | 20241128 | 124700 | 13635698300 | 29550 | 29500 | 29550 | 29450 | 1149 |
| 432 | 20241128 | 124600 | 13601803250 | 29500 | 29500 | 29550 | 29450 | 732 |
| 433 | 20241128 | 124500 | 13580213400 | 29500 | 29500 | 29500 | 29450 | 130 |
| 434 | 20241128 | 124400 | 13576384000 | 29500 | 29400 | 29500 | 29400 | 134 |
| 435 | 20241128 | 124300 | 13572437400 | 29400 | 29450 | 29450 | 29400 | 186 |
| 436 | 20241128 | 124200 | 13566966400 | 29450 | 29450 | 29450 | 29400 | 351 |
| 437 | 20241128 | 124100 | 13556643650 | 29450 | 29450 | 29500 | 29450 | 118 |
| 438 | 20241128 | 124000 | 13553168450 | 29450 | 29500 | 29500 | 29450 | 928 |
| 439 | 20241128 | 123900 | 13525837350 | 29500 | 29500 | 29500 | 29450 | 670 |
| 440 | 20241128 | 123800 | 13506080000 | 29500 | 29500 | 29500 | 29450 | 346 |
| 441 | 20241128 | 123700 | 13495879500 | 29500 | 29450 | 29500 | 29450 | 545 |
| 442 | 20241128 | 123600 | 13479828750 | 29500 | 29450 | 29500 | 29450 | 70 |
| 443 | 20241128 | 123500 | 13477767100 | 29400 | 29450 | 29450 | 29400 | 156 |
| 444 | 20241128 | 123400 | 13473178700 | 29450 | 29450 | 29500 | 29450 | 243 |
| 445 | 20241128 | 123300 | 13466021450 | 29450 | 29450 | 29450 | 29400 | 342 |
| 446 | 20241128 | 123200 | 13455949600 | 29400 | 29400 | 29450 | 29400 | 272 |
| 447 | 20241128 | 123100 | 13447950600 | 29400 | 29500 | 29500 | 29400 | 536 |
| 448 | 20241128 | 123000 | 13432159850 | 29550 | 29450 | 29550 | 29400 | 1173 |
| 449 | 20241128 | 122900 | 13397569150 | 29450 | 29450 | 29450 | 29400 | 425 |
| 450 | 20241128 | 122800 | 13385071100 | 29450 | 29450 | 29450 | 29400 | 900 |
| 451 | 20241128 | 122700 | 13358569450 | 29450 | 29500 | 29500 | 29450 | 367 |
| 452 | 20241128 | 122600 | 13347750700 | 29500 | 29550 | 29550 | 29500 | 1238 |
| 453 | 20241128 | 122500 | 13311193650 | 29550 | 29600 | 29700 | 29450 | 3160 |
| 454 | 20241128 | 122400 | 13217657900 | 29600 | 29450 | 29600 | 29450 | 987 |
| 455 | 20241128 | 122300 | 13188521800 | 29450 | 29500 | 29500 | 29450 | 308 |
| 456 | 20241128 | 122200 | 13179446200 | 29500 | 29500 | 29500 | 29450 | 701 |
| 457 | 20241128 | 122100 | 13158766750 | 29500 | 29450 | 29500 | 29400 | 678 |
| 458 | 20241128 | 122000 | 13138799850 | 29400 | 29400 | 29400 | 29350 | 490 |
| 459 | 20241128 | 121900 | 13124398700 | 29450 | 29300 | 29450 | 29300 | 756 |
| 460 | 20241128 | 121800 | 13102183700 | 29300 | 29350 | 29400 | 29300 | 915 |
| 461 | 20241128 | 121700 | 13075342900 | 29350 | 29350 | 29350 | 29300 | 460 |
| 462 | 20241128 | 121600 | 13061846100 | 29350 | 29350 | 29400 | 29300 | 2186 |
| 463 | 20241128 | 121500 | 12997710350 | 29350 | 29400 | 29400 | 29350 | 1227 |
| 464 | 20241128 | 121400 | 12961687600 | 29350 | 29450 | 29450 | 29350 | 317 |
| 465 | 20241128 | 121300 | 12952372200 | 29450 | 29450 | 29450 | 29400 | 336 |
| 466 | 20241128 | 121200 | 12942483050 | 29450 | 29400 | 29450 | 29400 | 531 |
| 467 | 20241128 | 121100 | 12926869700 | 29450 | 29500 | 29500 | 29450 | 309 |
| 468 | 20241128 | 121000 | 12917764400 | 29450 | 29450 | 29500 | 29450 | 161 |
| 469 | 20241128 | 120900 | 12913022700 | 29500 | 29450 | 29500 | 29450 | 195 |
| 470 | 20241128 | 120800 | 12907279600 | 29450 | 29500 | 29550 | 29450 | 1019 |
| 471 | 20241128 | 120700 | 12877225350 | 29550 | 29550 | 29550 | 29550 | 495 |
| 472 | 20241128 | 120600 | 12862598100 | 29550 | 29500 | 29600 | 29450 | 2941 |
| 473 | 20241128 | 120500 | 12775665250 | 29500 | 29400 | 29550 | 29400 | 2363 |
| 474 | 20241128 | 120400 | 12705985950 | 29450 | 29400 | 29450 | 29400 | 259 |
| 475 | 20241128 | 120300 | 12698367450 | 29400 | 29400 | 29450 | 29400 | 239 |
| 476 | 20241128 | 120200 | 12691335750 | 29450 | 29400 | 29500 | 29350 | 721 |
| 477 | 20241128 | 120100 | 12670112600 | 29350 | 29200 | 29450 | 29200 | 570 |
| 478 | 20241128 | 120000 | 12653382200 | 29200 | 29200 | 29200 | 29150 | 1794 |
| 479 | 20241128 | 115900 | 12601085200 | 29200 | 29200 | 29250 | 29150 | 1267 |
| 480 | 20241128 | 115800 | 12564124750 | 29200 | 29200 | 29300 | 29150 | 1011 |
| 481 | 20241128 | 115700 | 12534600450 | 29200 | 29150 | 29200 | 29150 | 818 |
| 482 | 20241128 | 115600 | 12510740050 | 29200 | 29200 | 29200 | 29150 | 991 |
| 483 | 20241128 | 115500 | 12481834250 | 29200 | 29200 | 29250 | 29200 | 457 |
| 484 | 20241128 | 115400 | 12468487100 | 29200 | 29250 | 29300 | 29200 | 2652 |
| 485 | 20241128 | 115300 | 12391029000 | 29300 | 29200 | 29300 | 29200 | 701 |
| 486 | 20241128 | 115200 | 12370538550 | 29250 | 29250 | 29250 | 29200 | 979 |
| 487 | 20241128 | 115100 | 12341951300 | 29200 | 29250 | 29250 | 29200 | 798 |
| 488 | 20241128 | 115000 | 12318613950 | 29250 | 29300 | 29300 | 29250 | 1907 |
| 489 | 20241128 | 114900 | 12262828800 | 29250 | 29300 | 29300 | 29250 | 212 |
| 490 | 20241128 | 114800 | 12256624200 | 29250 | 29300 | 29350 | 29250 | 1053 |
| 491 | 20241128 | 114700 | 12225779700 | 29350 | 29300 | 29350 | 29300 | 272 |
| 492 | 20241128 | 114600 | 12217808900 | 29300 | 29300 | 29300 | 29300 | 879 |
| 493 | 20241128 | 114500 | 12192054200 | 29300 | 29300 | 29300 | 29300 | 503 |
| 494 | 20241128 | 114400 | 12177316300 | 29300 | 29300 | 29350 | 29300 | 677 |
| 495 | 20241128 | 114300 | 12157479200 | 29300 | 29250 | 29350 | 29250 | 380 |
| 496 | 20241128 | 114200 | 12146353400 | 29250 | 29300 | 29300 | 29250 | 766 |
| 497 | 20241128 | 114100 | 12123929250 | 29300 | 29300 | 29300 | 29250 | 2903 |
| 498 | 20241128 | 114000 | 12038882800 | 29350 | 29450 | 29450 | 29350 | 2109 |
| 499 | 20241128 | 113900 | 11976953400 | 29450 | 29350 | 29450 | 29350 | 888 |
| 500 | 20241128 | 113800 | 11950854900 | 29400 | 29400 | 29400 | 29350 | 532 |
| 501 | 20241128 | 113700 | 11935235900 | 29400 | 29400 | 29400 | 29350 | 1927 |
| 502 | 20241128 | 113600 | 11878658200 | 29400 | 29400 | 29400 | 29350 | 671 |
| 503 | 20241128 | 113500 | 11858949850 | 29400 | 29400 | 29400 | 29350 | 258 |
| 504 | 20241128 | 113400 | 11851374500 | 29350 | 29400 | 29600 | 29350 | 1157 |
| 505 | 20241128 | 113300 | 11817337950 | 29400 | 29350 | 29400 | 29300 | 1129 |
| 506 | 20241128 | 113200 | 11784207800 | 29300 | 29350 | 29400 | 29300 | 625 |
| 507 | 20241128 | 113100 | 11765875450 | 29300 | 29350 | 29400 | 29300 | 341 |
| 508 | 20241128 | 113000 | 11755867900 | 29300 | 29300 | 29400 | 29300 | 825 |
| 509 | 20241128 | 112900 | 11731667050 | 29300 | 29300 | 29350 | 29300 | 508 |
| 510 | 20241128 | 112800 | 11716777850 | 29350 | 29300 | 29400 | 29300 | 1092 |
| 511 | 20241128 | 112700 | 11684743200 | 29300 | 29350 | 29350 | 29300 | 643 |
| 512 | 20241128 | 112600 | 11665892600 | 29350 | 29300 | 29350 | 29300 | 751 |
| 513 | 20241128 | 112500 | 11643867700 | 29350 | 29350 | 29350 | 29300 | 1088 |
| 514 | 20241128 | 112400 | 11611969750 | 29350 | 29400 | 29400 | 29300 | 679 |
| 515 | 20241128 | 112300 | 11592065800 | 29400 | 29200 | 29400 | 29200 | 1101 |
| 516 | 20241128 | 112200 | 11559805650 | 29200 | 29250 | 29350 | 29200 | 1523 |
| 517 | 20241128 | 112100 | 11515225100 | 29450 | 29250 | 29450 | 29200 | 967 |
| 518 | 20241128 | 112000 | 11486902950 | 29250 | 29150 | 29250 | 29150 | 1972 |
| 519 | 20241128 | 111900 | 11429347000 | 29150 | 29150 | 29200 | 29150 | 1119 |
| 520 | 20241128 | 111800 | 11396714650 | 29150 | 29150 | 29200 | 29150 | 1919 |
| 521 | 20241128 | 111700 | 11340773900 | 29150 | 29250 | 29250 | 29100 | 4429 |
| 522 | 20241128 | 111600 | 11211681850 | 29200 | 29300 | 29300 | 29150 | 6903 |
| 523 | 20241128 | 111500 | 11009820650 | 29350 | 29500 | 29500 | 29300 | 7390 |
| 524 | 20241128 | 111400 | 10792539850 | 29450 | 29550 | 29550 | 29450 | 2613 |
| 525 | 20241128 | 111300 | 10715444050 | 29550 | 29550 | 29600 | 29550 | 749 |
| 526 | 20241128 | 111200 | 10693310850 | 29550 | 29550 | 29600 | 29550 | 1225 |
| 527 | 20241128 | 111100 | 10657107250 | 29600 | 29550 | 29650 | 29550 | 1102 |
| 528 | 20241128 | 111000 | 10624512600 | 29600 | 29550 | 29650 | 29550 | 907 |
| 529 | 20241128 | 110900 | 10597682300 | 29550 | 29600 | 29600 | 29550 | 660 |
| 530 | 20241128 | 110800 | 10578156250 | 29600 | 29600 | 29600 | 29550 | 524 |
| 531 | 20241128 | 110700 | 10562663350 | 29600 | 29600 | 29600 | 29550 | 658 |
| 532 | 20241128 | 110600 | 10543205050 | 29600 | 29550 | 29600 | 29550 | 557 |
| 533 | 20241128 | 110500 | 10526728150 | 29600 | 29600 | 29600 | 29550 | 1171 |
| 534 | 20241128 | 110400 | 10492121100 | 29550 | 29450 | 29700 | 29450 | 2418 |
| 535 | 20241128 | 110300 | 10420725850 | 29450 | 29550 | 29600 | 29450 | 6425 |
| 536 | 20241128 | 110200 | 10231235750 | 29550 | 29650 | 29650 | 29550 | 9532 |
| 537 | 20241128 | 110100 | 9949154150 | 29600 | 29650 | 29700 | 29600 | 1600 |
| 538 | 20241128 | 110000 | 9901726600 | 29650 | 29650 | 29700 | 29650 | 426 |
| 539 | 20241128 | 105900 | 9889094300 | 29650 | 29650 | 29700 | 29600 | 1981 |
| 540 | 20241128 | 105800 | 9830379900 | 29650 | 29700 | 29700 | 29650 | 1367 |
| 541 | 20241128 | 105700 | 9789843750 | 29650 | 29650 | 29700 | 29650 | 2009 |
| 542 | 20241128 | 105600 | 9730267850 | 29700 | 29650 | 29700 | 29650 | 891 |
| 543 | 20241128 | 105500 | 9703832200 | 29650 | 29700 | 29700 | 29650 | 1434 |
| 544 | 20241128 | 105400 | 9661301550 | 29650 | 29700 | 29700 | 29650 | 1549 |
| 545 | 20241128 | 105300 | 9615370050 | 29650 | 29700 | 29750 | 29650 | 1088 |
| 546 | 20241128 | 105200 | 9583078200 | 29700 | 29750 | 29750 | 29700 | 2483 |
| 547 | 20241128 | 105100 | 9509330150 | 29700 | 29750 | 29800 | 29700 | 4183 |
| 548 | 20241128 | 105000 | 9384932300 | 29750 | 29800 | 29800 | 29750 | 480 |
| 549 | 20241128 | 104900 | 9370649200 | 29750 | 29850 | 29850 | 29750 | 843 |
| 550 | 20241128 | 104800 | 9345503000 | 29850 | 29750 | 29850 | 29750 | 783 |
| 551 | 20241128 | 104700 | 9322169650 | 29800 | 29750 | 29800 | 29750 | 830 |
| 552 | 20241128 | 104600 | 9297460950 | 29800 | 29800 | 29850 | 29750 | 1190 |
| 553 | 20241128 | 104500 | 9262019350 | 29800 | 29750 | 29800 | 29750 | 1561 |
| 554 | 20241128 | 104400 | 9215531150 | 29800 | 29750 | 29800 | 29750 | 1053 |
| 555 | 20241128 | 104300 | 9184198950 | 29700 | 29750 | 29750 | 29700 | 885 |
| 556 | 20241128 | 104200 | 9157907750 | 29750 | 29750 | 29800 | 29700 | 1689 |
| 557 | 20241128 | 104100 | 9107666100 | 29750 | 29750 | 29800 | 29750 | 3354 |
| 558 | 20241128 | 104000 | 9007882550 | 29750 | 29750 | 29850 | 29750 | 1170 |
| 559 | 20241128 | 103900 | 8973021750 | 29750 | 29800 | 29800 | 29750 | 1059 |
| 560 | 20241128 | 103800 | 8941491500 | 29750 | 29750 | 29850 | 29750 | 846 |
| 561 | 20241128 | 103700 | 8916286550 | 29750 | 29750 | 29800 | 29700 | 1326 |
| 562 | 20241128 | 103600 | 8876845050 | 29750 | 29750 | 29800 | 29700 | 3963 |
| 563 | 20241128 | 103500 | 8758973500 | 29800 | 29750 | 29800 | 29750 | 771 |
| 564 | 20241128 | 103400 | 8736030200 | 29750 | 29800 | 29800 | 29750 | 807 |
| 565 | 20241128 | 103300 | 8712010350 | 29800 | 29750 | 29850 | 29750 | 1364 |
| 566 | 20241128 | 103200 | 8671341150 | 29800 | 29800 | 29800 | 29750 | 2376 |
| 567 | 20241128 | 103100 | 8600596050 | 29750 | 29700 | 29800 | 29650 | 3329 |
| 568 | 20241128 | 103000 | 8501653350 | 29700 | 29750 | 29750 | 29700 | 3442 |
| 569 | 20241128 | 102900 | 8399384650 | 29750 | 29800 | 29850 | 29750 | 6130 |
| 570 | 20241128 | 102800 | 8216871450 | 29850 | 29850 | 29850 | 29800 | 2800 |
| 571 | 20241128 | 102700 | 8133374150 | 29850 | 29850 | 29900 | 29800 | 2410 |
| 572 | 20241128 | 102600 | 8061461800 | 29850 | 29850 | 29900 | 29800 | 3370 |
| 573 | 20241128 | 102500 | 7960901250 | 29850 | 29900 | 29900 | 29850 | 2299 |
| 574 | 20241128 | 102400 | 7892215900 | 29900 | 30100 | 30100 | 29850 | 5278 |
| 575 | 20241128 | 102300 | 7734227450 | 30100 | 30100 | 30100 | 30050 | 551 |
| 576 | 20241128 | 102200 | 7717645400 | 30100 | 30100 | 30150 | 30100 | 1079 |
| 577 | 20241128 | 102100 | 7685167300 | 30050 | 30050 | 30100 | 30000 | 1561 |
| 578 | 20241128 | 102000 | 7638259850 | 30050 | 30000 | 30100 | 30000 | 445 |
| 579 | 20241128 | 101900 | 7624894400 | 30000 | 30000 | 30000 | 29950 | 588 |
| 580 | 20241128 | 101800 | 7607259600 | 30000 | 29950 | 30000 | 29900 | 549 |
| 581 | 20241128 | 101700 | 7590823000 | 29950 | 29900 | 29950 | 29900 | 379 |
| 582 | 20241128 | 101600 | 7579488900 | 29900 | 30050 | 30050 | 29900 | 311 |
| 583 | 20241128 | 101500 | 7570165750 | 30050 | 29850 | 30050 | 29850 | 291 |
| 584 | 20241128 | 101400 | 7561445450 | 29850 | 29900 | 30050 | 29850 | 1594 |
| 585 | 20241128 | 101300 | 7513791000 | 29900 | 30050 | 30100 | 29900 | 2139 |
| 586 | 20241128 | 101200 | 7449668400 | 30050 | 30050 | 30100 | 30000 | 472 |
| 587 | 20241128 | 101100 | 7435487700 | 30050 | 30000 | 30050 | 29950 | 707 |
| 588 | 20241128 | 101000 | 7414280750 | 30000 | 30000 | 30000 | 29950 | 320 |
| 589 | 20241128 | 100900 | 7404689400 | 29950 | 29950 | 30050 | 29900 | 608 |
| 590 | 20241128 | 100800 | 7386470150 | 29950 | 29800 | 29950 | 29800 | 3909 |
| 591 | 20241128 | 100700 | 7269747400 | 29850 | 29950 | 29950 | 29800 | 2639 |
| 592 | 20241128 | 100600 | 7190956900 | 29950 | 29950 | 30000 | 29900 | 2172 |
| 593 | 20241128 | 100500 | 7125965450 | 29950 | 29950 | 30000 | 29950 | 1086 |
| 594 | 20241128 | 100400 | 7093437100 | 29950 | 30000 | 30000 | 29950 | 654 |
| 595 | 20241128 | 100300 | 7073841150 | 30000 | 30000 | 30050 | 29950 | 1277 |
| 596 | 20241128 | 100200 | 7035541150 | 30000 | 29900 | 30050 | 29900 | 1244 |
| 597 | 20241128 | 100100 | 6998306350 | 29900 | 29950 | 30000 | 29900 | 1407 |
| 598 | 20241128 | 100000 | 6956172750 | 29950 | 30000 | 30050 | 29950 | 1576 |
| 599 | 20241128 | 095900 | 6908886250 | 30050 | 30000 | 30050 | 30000 | 505 |
| 600 | 20241128 | 095800 | 6893735550 | 30050 | 30050 | 30100 | 30000 | 388 |
| 601 | 20241128 | 095700 | 6882087350 | 30100 | 30050 | 30100 | 30000 | 389 |
| 602 | 20241128 | 095600 | 6870408850 | 30050 | 30100 | 30150 | 29950 | 2282 |
| 603 | 20241128 | 095500 | 6801864300 | 30150 | 30100 | 30150 | 30050 | 2253 |
| 604 | 20241128 | 095400 | 6734026400 | 30100 | 30000 | 30100 | 30000 | 1891 |
| 605 | 20241128 | 095300 | 6677235500 | 30000 | 30050 | 30050 | 30000 | 630 |
| 606 | 20241128 | 095200 | 6658317300 | 30050 | 29950 | 30100 | 29950 | 773 |
| 607 | 20241128 | 095100 | 6635096000 | 29950 | 29950 | 30000 | 29850 | 1100 |
| 608 | 20241128 | 095000 | 6602144600 | 29850 | 29900 | 29900 | 29850 | 1895 |
| 609 | 20241128 | 094900 | 6545553350 | 29900 | 29850 | 29900 | 29850 | 2182 |
| 610 | 20241128 | 094800 | 6480418400 | 29900 | 29900 | 29950 | 29850 | 2424 |
| 611 | 20241128 | 094700 | 6407945400 | 29950 | 30050 | 30050 | 29900 | 4308 |
| 612 | 20241128 | 094600 | 6278868100 | 30050 | 30050 | 30150 | 30000 | 2558 |
| 613 | 20241128 | 094500 | 6201981850 | 30050 | 30050 | 30100 | 30050 | 988 |
| 614 | 20241128 | 094400 | 6172285300 | 30050 | 30000 | 30100 | 29950 | 2339 |
| 615 | 20241128 | 094300 | 6102122150 | 30000 | 30000 | 30000 | 29950 | 1739 |
| 616 | 20241128 | 094200 | 6050034900 | 30000 | 29850 | 30000 | 29800 | 1116 |
| 617 | 20241128 | 094100 | 6016621050 | 29850 | 29850 | 29900 | 29750 | 3834 |
| 618 | 20241128 | 094000 | 5902325700 | 29850 | 30100 | 30200 | 29800 | 15774 |
| 619 | 20241128 | 093900 | 5430245150 | 30100 | 30000 | 30100 | 29950 | 3503 |
| 620 | 20241128 | 093800 | 5325082650 | 30000 | 30100 | 30200 | 29950 | 13266 |
| 621 | 20241128 | 093700 | 4926649850 | 30150 | 30150 | 30250 | 30100 | 5187 |
| 622 | 20241128 | 093600 | 4770216000 | 30200 | 30250 | 30350 | 30200 | 7262 |
| 623 | 20241128 | 093500 | 4550579650 | 30250 | 30250 | 30300 | 30250 | 2072 |
| 624 | 20241128 | 093400 | 4487884700 | 30250 | 30300 | 30350 | 30250 | 3117 |
| 625 | 20241128 | 093300 | 4393465050 | 30250 | 30550 | 30550 | 30250 | 11313 |
| 626 | 20241128 | 093200 | 4050260600 | 30550 | 30500 | 30600 | 30450 | 2267 |
| 627 | 20241128 | 093100 | 3981084250 | 30550 | 30650 | 30650 | 30500 | 3719 |
| 628 | 20241128 | 093000 | 3867423800 | 30600 | 30600 | 30650 | 30600 | 346 |
| 629 | 20241128 | 092900 | 3856830150 | 30650 | 30650 | 30650 | 30600 | 267 |
| 630 | 20241128 | 092800 | 3848657200 | 30650 | 30650 | 30650 | 30600 | 820 |
| 631 | 20241128 | 092700 | 3823543200 | 30600 | 30600 | 30700 | 30600 | 803 |
| 632 | 20241128 | 092600 | 3798935450 | 30550 | 30700 | 30700 | 30550 | 1472 |
| 633 | 20241128 | 092500 | 3753884050 | 30700 | 30650 | 30700 | 30650 | 511 |
| 634 | 20241128 | 092400 | 3738218300 | 30700 | 30600 | 30700 | 30600 | 1213 |
| 635 | 20241128 | 092300 | 3701041550 | 30600 | 30600 | 30650 | 30550 | 1196 |
| 636 | 20241128 | 092200 | 3664444000 | 30550 | 30600 | 30600 | 30500 | 2310 |
| 637 | 20241128 | 092100 | 3593861550 | 30550 | 30650 | 30700 | 30550 | 3235 |
| 638 | 20241128 | 092000 | 3494792000 | 30650 | 30700 | 30750 | 30600 | 3288 |
| 639 | 20241128 | 091900 | 3393892600 | 30650 | 30650 | 30700 | 30600 | 1248 |
| 640 | 20241128 | 091800 | 3355635200 | 30600 | 30550 | 30700 | 30500 | 974 |
| 641 | 20241128 | 091700 | 3325832100 | 30550 | 30450 | 30600 | 30400 | 1214 |
| 642 | 20241128 | 091600 | 3288792600 | 30450 | 30450 | 30550 | 30400 | 3273 |
| 643 | 20241128 | 091500 | 3189094700 | 30450 | 30400 | 30450 | 30350 | 909 |
| 644 | 20241128 | 091400 | 3161452550 | 30400 | 30400 | 30450 | 30350 | 3170 |
| 645 | 20241128 | 091300 | 3065132600 | 30450 | 30400 | 30500 | 30400 | 3602 |
| 646 | 20241128 | 091200 | 2955415900 | 30400 | 30650 | 30700 | 30350 | 17378 |
| 647 | 20241128 | 091100 | 2426717750 | 30700 | 30700 | 30700 | 30450 | 7501 |
| 648 | 20241128 | 091000 | 2197480050 | 30700 | 30700 | 30800 | 30700 | 1407 |
| 649 | 20241128 | 090900 | 2154250400 | 30800 | 30750 | 30800 | 30700 | 2075 |
| 650 | 20241128 | 090800 | 2090471450 | 30750 | 30800 | 30800 | 30750 | 805 |
| 651 | 20241128 | 090700 | 2065683350 | 30800 | 30850 | 30850 | 30700 | 3425 |
| 652 | 20241128 | 090600 | 1960155400 | 30800 | 30750 | 30900 | 30750 | 2515 |
| 653 | 20241128 | 090500 | 1882674900 | 30700 | 30750 | 30750 | 30600 | 3682 |
| 654 | 20241128 | 090400 | 1769713350 | 30750 | 30900 | 30900 | 30650 | 6656 |
| 655 | 20241128 | 090300 | 1564878850 | 30900 | 31050 | 31050 | 30800 | 7644 |
| 656 | 20241128 | 090200 | 1328533400 | 31050 | 30900 | 31200 | 30900 | 10674 |
| 657 | 20241128 | 090100 | 997432750 | 30900 | 31350 | 31350 | 30800 | 14455 |
| 658 | 20241128 | 090000 | 548370300 | 31300 | 31550 | 31600 | 31050 | 17484 |