35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 195900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 3 | 20241128 | 195800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20241128 | 195700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20241128 | 195600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20241128 | 195500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20241128 | 195400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20241128 | 195300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20241128 | 195200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20241128 | 195100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20241128 | 195000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20241128 | 194900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20241128 | 194800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20241128 | 194700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20241128 | 194600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20241128 | 194500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20241128 | 194400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20241128 | 194300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20241128 | 194200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20241128 | 194100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20241128 | 194000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20241128 | 193900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20241128 | 193800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20241128 | 193700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20241128 | 193600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20241128 | 193500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20241128 | 193400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20241128 | 193300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20241128 | 193200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20241128 | 193100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20241128 | 193000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20241128 | 192900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 33 | 20241128 | 192800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20241128 | 192700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20241128 | 192600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20241128 | 192500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20241128 | 192400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20241128 | 192300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20241128 | 192200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20241128 | 192100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20241128 | 192000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20241128 | 191900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20241128 | 191800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20241128 | 191700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20241128 | 191600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20241128 | 191500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20241128 | 191400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20241128 | 191300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20241128 | 191200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20241128 | 191100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20241128 | 191000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20241128 | 190900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20241128 | 190800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20241128 | 190700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20241128 | 190600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20241128 | 190500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20241128 | 190400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20241128 | 190300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20241128 | 190200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20241128 | 190100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20241128 | 190000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20241128 | 185900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 63 | 20241128 | 185800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20241128 | 185700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20241128 | 185600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20241128 | 185500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20241128 | 185400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20241128 | 185300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20241128 | 185200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20241128 | 185100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20241128 | 185000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20241128 | 184900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20241128 | 184800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20241128 | 184700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20241128 | 184600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20241128 | 184500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20241128 | 184400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20241128 | 184300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20241128 | 184200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20241128 | 184100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20241128 | 184000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20241128 | 183900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20241128 | 183800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20241128 | 183700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20241128 | 183600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20241128 | 183500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20241128 | 183400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20241128 | 183300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20241128 | 183200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20241128 | 183100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20241128 | 183000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20241128 | 182900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 93 | 20241128 | 182800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20241128 | 182700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20241128 | 182600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20241128 | 182500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20241128 | 182400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20241128 | 182300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20241128 | 182200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20241128 | 182100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20241128 | 182000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20241128 | 181900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20241128 | 181800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20241128 | 181700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20241128 | 181600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20241128 | 181500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20241128 | 181400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20241128 | 181300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20241128 | 181200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20241128 | 181100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20241128 | 181000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20241128 | 180900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20241128 | 180800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20241128 | 180700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20241128 | 180600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20241128 | 180500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20241128 | 180400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20241128 | 180300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20241128 | 180200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20241128 | 180100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20241128 | 180000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20241128 | 175900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 123 | 20241128 | 175800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20241128 | 175700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20241128 | 175600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20241128 | 175500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20241128 | 175400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20241128 | 175300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20241128 | 175200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20241128 | 175100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20241128 | 175000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20241128 | 174900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20241128 | 174800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20241128 | 174700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20241128 | 174600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20241128 | 174500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20241128 | 174400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20241128 | 174300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20241128 | 174200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20241128 | 174100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20241128 | 174000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20241128 | 173900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20241128 | 173800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20241128 | 173700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20241128 | 173600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20241128 | 173500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20241128 | 173400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20241128 | 173300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20241128 | 173200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20241128 | 173100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20241128 | 173000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20241128 | 172900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 153 | 20241128 | 172800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20241128 | 172700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20241128 | 172600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20241128 | 172500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20241128 | 172400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20241128 | 172300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20241128 | 172200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20241128 | 172100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20241128 | 172000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20241128 | 171900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20241128 | 171800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20241128 | 171700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20241128 | 171600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20241128 | 171500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20241128 | 171400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20241128 | 171300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20241128 | 171200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20241128 | 171100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20241128 | 171000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20241128 | 170900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20241128 | 170800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20241128 | 170700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20241128 | 170600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20241128 | 170500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20241128 | 170400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20241128 | 170300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20241128 | 170200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20241128 | 170100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20241128 | 170000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20241128 | 165900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 183 | 20241128 | 165800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20241128 | 165700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20241128 | 165600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20241128 | 165500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20241128 | 165400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20241128 | 165300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20241128 | 165200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20241128 | 165100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20241128 | 165000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20241128 | 164900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20241128 | 164800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20241128 | 164700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20241128 | 164600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20241128 | 164500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20241128 | 164400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20241128 | 164300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20241128 | 164200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20241128 | 164100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20241128 | 164000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20241128 | 163900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20241128 | 163800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20241128 | 163700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20241128 | 163600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20241128 | 163500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20241128 | 163400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20241128 | 163300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20241128 | 163200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20241128 | 163100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20241128 | 163000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20241128 | 162900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 213 | 20241128 | 162800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20241128 | 162700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20241128 | 162600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20241128 | 162500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20241128 | 162400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20241128 | 162300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20241128 | 162200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20241128 | 162100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20241128 | 162000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20241128 | 161900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20241128 | 161800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20241128 | 161700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20241128 | 161600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20241128 | 161500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20241128 | 161400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20241128 | 161300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20241128 | 161200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20241128 | 161100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20241128 | 161000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20241128 | 160900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20241128 | 160800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20241128 | 160700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20241128 | 160600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20241128 | 160500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20241128 | 160400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20241128 | 160300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20241128 | 160200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20241128 | 160100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20241128 | 160000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20241128 | 155900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 243 | 20241128 | 155800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20241128 | 155700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20241128 | 155600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20241128 | 155500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20241128 | 155400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20241128 | 155300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20241128 | 155200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20241128 | 155100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20241128 | 155000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20241128 | 154900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20241128 | 154800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20241128 | 154700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20241128 | 154600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20241128 | 154500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20241128 | 154400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20241128 | 154300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20241128 | 154200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20241128 | 154100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20241128 | 154000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20241128 | 153900 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20241128 | 153800 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20241128 | 153700 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20241128 | 153600 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20241128 | 153500 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20241128 | 153400 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20241128 | 153300 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20241128 | 153200 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20241128 | 153100 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20241128 | 153000 | 5260769800 | 34100 | 34100 | 34100 | 34100 | 1219 |
| 272 | 20241128 | 152900 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 273 | 20241128 | 152800 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20241128 | 152700 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20241128 | 152600 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20241128 | 152500 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20241128 | 152400 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20241128 | 152300 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20241128 | 152200 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20241128 | 152100 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20241128 | 152000 | 5219201900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20241128 | 151900 | 5219201900 | 34500 | 34350 | 34500 | 34250 | 543 |
| 283 | 20241128 | 151800 | 5200540050 | 34350 | 34350 | 34350 | 34300 | 217 |
| 284 | 20241128 | 151700 | 5193087950 | 34400 | 34350 | 34400 | 34350 | 216 |
| 285 | 20241128 | 151600 | 5185659250 | 34400 | 34350 | 34400 | 34350 | 407 |
| 286 | 20241128 | 151500 | 5171668650 | 34350 | 34350 | 34350 | 34300 | 289 |
| 287 | 20241128 | 151400 | 5161745950 | 34300 | 34250 | 34300 | 34250 | 120 |
| 288 | 20241128 | 151300 | 5157633250 | 34250 | 34250 | 34350 | 34250 | 220 |
| 289 | 20241128 | 151200 | 5150083650 | 34250 | 34350 | 34350 | 34250 | 262 |
| 290 | 20241128 | 151100 | 5141095600 | 34300 | 34300 | 34350 | 34250 | 236 |
| 291 | 20241128 | 151000 | 5132995450 | 34300 | 34250 | 34300 | 34250 | 323 |
| 292 | 20241128 | 150900 | 5121922600 | 34250 | 34350 | 34400 | 34100 | 2134 |
| 293 | 20241128 | 150800 | 5048839000 | 34350 | 34300 | 34400 | 34250 | 404 |
| 294 | 20241128 | 150700 | 5034966250 | 34300 | 34400 | 34400 | 34250 | 654 |
| 295 | 20241128 | 150600 | 5012479550 | 34400 | 34400 | 34400 | 34400 | 209 |
| 296 | 20241128 | 150500 | 5005289950 | 34400 | 34350 | 34400 | 34350 | 83 |
| 297 | 20241128 | 150400 | 5002438450 | 34300 | 34300 | 34300 | 34250 | 361 |
| 298 | 20241128 | 150300 | 4990063650 | 34300 | 34400 | 34400 | 34300 | 360 |
| 299 | 20241128 | 150200 | 4977701650 | 34400 | 34350 | 34400 | 34350 | 128 |
| 300 | 20241128 | 150100 | 4973299450 | 34400 | 34250 | 34400 | 34250 | 283 |
| 301 | 20241128 | 150000 | 4963581650 | 34250 | 34350 | 34400 | 34250 | 263 |
| 302 | 20241128 | 145900 | 4954553500 | 34350 | 34400 | 34400 | 34250 | 353 |
| 303 | 20241128 | 145800 | 4942433250 | 34350 | 34350 | 34350 | 34250 | 236 |
| 304 | 20241128 | 145700 | 4934331150 | 34350 | 34350 | 34400 | 34350 | 272 |
| 305 | 20241128 | 145600 | 4924983100 | 34300 | 34350 | 34350 | 34250 | 203 |
| 306 | 20241128 | 145500 | 4918017200 | 34250 | 34300 | 34350 | 34250 | 167 |
| 307 | 20241128 | 145400 | 4912284800 | 34300 | 34300 | 34350 | 34300 | 316 |
| 308 | 20241128 | 145300 | 4901440800 | 34350 | 34300 | 34350 | 34300 | 269 |
| 309 | 20241128 | 145200 | 4892209350 | 34300 | 34300 | 34300 | 34300 | 160 |
| 310 | 20241128 | 145100 | 4886721350 | 34300 | 34300 | 34350 | 34300 | 220 |
| 311 | 20241128 | 145000 | 4879174850 | 34350 | 34350 | 34350 | 34300 | 220 |
| 312 | 20241128 | 144900 | 4871618650 | 34350 | 34400 | 34400 | 34250 | 976 |
| 313 | 20241128 | 144800 | 4838144150 | 34400 | 34450 | 34450 | 34400 | 137 |
| 314 | 20241128 | 144700 | 4833426300 | 34350 | 34450 | 34450 | 34350 | 187 |
| 315 | 20241128 | 144600 | 4826984750 | 34450 | 34400 | 34450 | 34350 | 134 |
| 316 | 20241128 | 144500 | 4822371050 | 34450 | 34400 | 34450 | 34400 | 171 |
| 317 | 20241128 | 144400 | 4816482300 | 34450 | 34400 | 34450 | 34400 | 206 |
| 318 | 20241128 | 144300 | 4809386750 | 34450 | 34400 | 34450 | 34400 | 217 |
| 319 | 20241128 | 144200 | 4801916000 | 34450 | 34500 | 34500 | 34450 | 192 |
| 320 | 20241128 | 144100 | 4795295950 | 34500 | 34500 | 34500 | 34500 | 192 |
| 321 | 20241128 | 144000 | 4788671950 | 34500 | 34450 | 34500 | 34400 | 198 |
| 322 | 20241128 | 143900 | 4781847850 | 34450 | 34450 | 34550 | 34450 | 2122 |
| 323 | 20241128 | 143800 | 4708719200 | 34450 | 34450 | 34450 | 34400 | 112 |
| 324 | 20241128 | 143700 | 4704861750 | 34400 | 34400 | 34450 | 34400 | 504 |
| 325 | 20241128 | 143600 | 4687523700 | 34450 | 34350 | 34450 | 34350 | 233 |
| 326 | 20241128 | 143500 | 4679500250 | 34400 | 34400 | 34400 | 34300 | 214 |
| 327 | 20241128 | 143400 | 4672139250 | 34350 | 34400 | 34400 | 34350 | 540 |
| 328 | 20241128 | 143300 | 4653568400 | 34350 | 34400 | 34450 | 34350 | 750 |
| 329 | 20241128 | 143200 | 4627774100 | 34400 | 34400 | 34400 | 34400 | 224 |
| 330 | 20241128 | 143100 | 4620068500 | 34350 | 34350 | 34350 | 34300 | 328 |
| 331 | 20241128 | 143000 | 4608803400 | 34300 | 34300 | 34350 | 34300 | 176 |
| 332 | 20241128 | 142900 | 4602758900 | 34400 | 34350 | 34450 | 34350 | 195 |
| 333 | 20241128 | 142800 | 4596051250 | 34400 | 34350 | 34450 | 34350 | 261 |
| 334 | 20241128 | 142700 | 4587070600 | 34350 | 34350 | 34400 | 34300 | 250 |
| 335 | 20241128 | 142600 | 4578475900 | 34400 | 34400 | 34450 | 34400 | 204 |
| 336 | 20241128 | 142500 | 4571457950 | 34400 | 34350 | 34400 | 34300 | 258 |
| 337 | 20241128 | 142400 | 4562597100 | 34450 | 34400 | 34450 | 34350 | 147 |
| 338 | 20241128 | 142300 | 4557541550 | 34400 | 34350 | 34400 | 34350 | 237 |
| 339 | 20241128 | 142200 | 4549389550 | 34400 | 34450 | 34450 | 34400 | 368 |
| 340 | 20241128 | 142100 | 4536720850 | 34450 | 34450 | 34450 | 34400 | 122 |
| 341 | 20241128 | 142000 | 4532518750 | 34450 | 34500 | 34550 | 34400 | 596 |
| 342 | 20241128 | 141900 | 4511976100 | 34600 | 34350 | 34650 | 34350 | 3331 |
| 343 | 20241128 | 141800 | 4397137950 | 34350 | 34250 | 34350 | 34250 | 1330 |
| 344 | 20241128 | 141700 | 4351506450 | 34250 | 34050 | 34250 | 34000 | 1476 |
| 345 | 20241128 | 141600 | 4301072500 | 34050 | 34050 | 34100 | 34050 | 346 |
| 346 | 20241128 | 141500 | 4289286750 | 34000 | 33900 | 34050 | 33850 | 1576 |
| 347 | 20241128 | 141400 | 4235770850 | 33850 | 33850 | 33850 | 33850 | 205 |
| 348 | 20241128 | 141300 | 4228831600 | 33850 | 33850 | 33900 | 33800 | 683 |
| 349 | 20241128 | 141200 | 4205707450 | 33850 | 33800 | 33850 | 33800 | 118 |
| 350 | 20241128 | 141100 | 4201714100 | 33800 | 33850 | 33850 | 33800 | 209 |
| 351 | 20241128 | 141000 | 4194640500 | 33900 | 33850 | 33900 | 33850 | 36 |
| 352 | 20241128 | 140900 | 4193421450 | 33850 | 33850 | 33900 | 33850 | 60 |
| 353 | 20241128 | 140800 | 4191389950 | 33900 | 33900 | 33900 | 33900 | 59 |
| 354 | 20241128 | 140700 | 4189389850 | 33850 | 33900 | 33900 | 33850 | 25 |
| 355 | 20241128 | 140600 | 4188543150 | 33900 | 33900 | 33900 | 33900 | 10 |
| 356 | 20241128 | 140500 | 4188204150 | 33850 | 33850 | 33850 | 33850 | 481 |
| 357 | 20241128 | 140400 | 4171922300 | 33800 | 33750 | 33800 | 33750 | 495 |
| 358 | 20241128 | 140300 | 4155196700 | 33800 | 33800 | 33800 | 33800 | 10 |
| 359 | 20241128 | 140200 | 4154858700 | 33750 | 33750 | 33800 | 33750 | 122 |
| 360 | 20241128 | 140100 | 4150740750 | 33800 | 33750 | 33800 | 33700 | 302 |
| 361 | 20241128 | 140000 | 4140549650 | 33800 | 33800 | 33800 | 33750 | 89 |
| 362 | 20241128 | 135900 | 4137544950 | 33750 | 33800 | 33850 | 33750 | 188 |
| 363 | 20241128 | 135800 | 4131199000 | 33800 | 33800 | 33850 | 33800 | 79 |
| 364 | 20241128 | 135700 | 4128528300 | 33850 | 33850 | 33850 | 33850 | 9 |
| 365 | 20241128 | 135600 | 4128223650 | 33800 | 33800 | 33850 | 33800 | 76 |
| 366 | 20241128 | 135500 | 4125654350 | 33800 | 33750 | 33850 | 33750 | 69 |
| 367 | 20241128 | 135400 | 4123324600 | 33800 | 33850 | 33850 | 33800 | 480 |
| 368 | 20241128 | 135300 | 4107100150 | 33800 | 33850 | 33850 | 33800 | 186 |
| 369 | 20241128 | 135200 | 4100806400 | 33800 | 33850 | 33850 | 33800 | 461 |
| 370 | 20241128 | 135100 | 4085202350 | 33900 | 33850 | 33900 | 33850 | 79 |
| 371 | 20241128 | 135000 | 4082527750 | 33850 | 33850 | 33900 | 33850 | 383 |
| 372 | 20241128 | 134900 | 4069562700 | 33850 | 33800 | 33850 | 33800 | 65 |
| 373 | 20241128 | 134800 | 4067365250 | 33800 | 33850 | 33850 | 33800 | 95 |
| 374 | 20241128 | 134700 | 4064153750 | 33850 | 33850 | 33850 | 33850 | 9 |
| 375 | 20241128 | 134600 | 4063849100 | 33850 | 33850 | 33850 | 33800 | 29 |
| 376 | 20241128 | 134500 | 4062868250 | 33850 | 33800 | 33850 | 33800 | 75 |
| 377 | 20241128 | 134400 | 4060332800 | 33850 | 33800 | 33850 | 33800 | 26 |
| 378 | 20241128 | 134300 | 4059453500 | 33850 | 33800 | 33850 | 33800 | 577 |
| 379 | 20241128 | 134200 | 4039949950 | 33800 | 33750 | 33800 | 33700 | 140 |
| 380 | 20241128 | 134100 | 4035227100 | 33800 | 33800 | 33800 | 33800 | 9 |
| 381 | 20241128 | 134000 | 4034922900 | 33800 | 33750 | 33800 | 33700 | 141 |
| 382 | 20241128 | 133900 | 4030166900 | 33750 | 33750 | 33750 | 33750 | 101 |
| 383 | 20241128 | 133800 | 4026758150 | 33700 | 33800 | 33800 | 33700 | 79 |
| 384 | 20241128 | 133700 | 4024094750 | 33750 | 33750 | 33800 | 33750 | 107 |
| 385 | 20241128 | 133600 | 4020483000 | 33800 | 33750 | 33800 | 33750 | 20 |
| 386 | 20241128 | 133500 | 4019807500 | 33750 | 33750 | 33800 | 33750 | 59 |
| 387 | 20241128 | 133400 | 4017815800 | 33750 | 33800 | 33800 | 33750 | 147 |
| 388 | 20241128 | 133300 | 4012854050 | 33750 | 33750 | 33800 | 33750 | 26 |
| 389 | 20241128 | 133200 | 4011976100 | 33800 | 33750 | 33800 | 33750 | 21 |
| 390 | 20241128 | 133100 | 4011266400 | 33750 | 33750 | 33800 | 33750 | 203 |
| 391 | 20241128 | 133000 | 4004413150 | 33800 | 33850 | 33850 | 33800 | 47 |
| 392 | 20241128 | 132900 | 4002823600 | 33850 | 33750 | 33850 | 33750 | 68 |
| 393 | 20241128 | 132800 | 4000525500 | 33800 | 33750 | 33800 | 33750 | 241 |
| 394 | 20241128 | 132700 | 3992390650 | 33800 | 33750 | 33800 | 33750 | 25 |
| 395 | 20241128 | 132600 | 3991546450 | 33800 | 33800 | 33800 | 33800 | 10 |
| 396 | 20241128 | 132500 | 3991208450 | 33800 | 33750 | 33800 | 33750 | 152 |
| 397 | 20241128 | 132400 | 3986077950 | 33800 | 33800 | 33800 | 33750 | 80 |
| 398 | 20241128 | 132300 | 3983377200 | 33800 | 33800 | 33800 | 33800 | 10 |
| 399 | 20241128 | 132200 | 3983039200 | 33850 | 33850 | 33850 | 33750 | 129 |
| 400 | 20241128 | 132100 | 3978680100 | 33850 | 33850 | 33850 | 33750 | 227 |
| 401 | 20241128 | 132000 | 3971006550 | 33850 | 33850 | 33850 | 33850 | 10 |
| 402 | 20241128 | 131900 | 3970668050 | 33800 | 33850 | 33850 | 33800 | 28 |
| 403 | 20241128 | 131800 | 3969721200 | 33800 | 33850 | 33850 | 33800 | 79 |
| 404 | 20241128 | 131700 | 3967050450 | 33800 | 33850 | 33850 | 33800 | 379 |
| 405 | 20241128 | 131600 | 3954239300 | 33850 | 33850 | 33850 | 33850 | 10 |
| 406 | 20241128 | 131500 | 3953900800 | 33800 | 33850 | 33900 | 33800 | 47 |
| 407 | 20241128 | 131400 | 3952311650 | 33850 | 33800 | 33850 | 33800 | 73 |
| 408 | 20241128 | 131300 | 3949843650 | 33850 | 33800 | 33850 | 33800 | 155 |
| 409 | 20241128 | 131200 | 3944598400 | 33800 | 33850 | 33900 | 33800 | 97 |
| 410 | 20241128 | 131100 | 3941318100 | 33900 | 33850 | 33900 | 33800 | 83 |
| 411 | 20241128 | 131000 | 3938510050 | 33900 | 33850 | 33900 | 33850 | 36 |
| 412 | 20241128 | 130900 | 3937290950 | 33850 | 33900 | 33900 | 33850 | 70 |
| 413 | 20241128 | 130800 | 3934920750 | 33900 | 33850 | 33900 | 33850 | 51 |
| 414 | 20241128 | 130700 | 3933193900 | 33850 | 33850 | 33900 | 33850 | 103 |
| 415 | 20241128 | 130600 | 3929706900 | 33900 | 33850 | 33900 | 33850 | 156 |
| 416 | 20241128 | 130500 | 3924425800 | 33850 | 33800 | 33850 | 33800 | 19 |
| 417 | 20241128 | 130400 | 3923783100 | 33850 | 33850 | 33850 | 33850 | 9 |
| 418 | 20241128 | 130300 | 3923478450 | 33900 | 33850 | 33900 | 33800 | 253 |
| 419 | 20241128 | 130200 | 3914915850 | 33850 | 33900 | 33900 | 33800 | 162 |
| 420 | 20241128 | 130100 | 3909432200 | 33900 | 33900 | 33900 | 33850 | 394 |
| 421 | 20241128 | 130000 | 3896091650 | 33850 | 33900 | 33900 | 33850 | 167 |
| 422 | 20241128 | 125900 | 3890436950 | 33900 | 33900 | 33900 | 33900 | 12 |
| 423 | 20241128 | 125800 | 3890030150 | 33850 | 33900 | 33900 | 33850 | 45 |
| 424 | 20241128 | 125700 | 3888505450 | 33850 | 33850 | 33900 | 33850 | 140 |
| 425 | 20241128 | 125600 | 3883766000 | 33850 | 33900 | 33900 | 33850 | 37 |
| 426 | 20241128 | 125500 | 3882512500 | 33900 | 33850 | 33900 | 33850 | 10 |
| 427 | 20241128 | 125400 | 3882173550 | 33850 | 33850 | 33900 | 33850 | 42 |
| 428 | 20241128 | 125300 | 3880751350 | 33850 | 33900 | 33900 | 33850 | 77 |
| 429 | 20241128 | 125200 | 3878144450 | 33900 | 33900 | 33900 | 33900 | 12 |
| 430 | 20241128 | 125100 | 3877737650 | 33900 | 33900 | 33900 | 33900 | 10 |
| 431 | 20241128 | 125000 | 3877398650 | 33850 | 33900 | 33900 | 33850 | 164 |
| 432 | 20241128 | 124900 | 3871846000 | 33950 | 33950 | 33950 | 33900 | 54 |
| 433 | 20241128 | 124800 | 3870014100 | 34000 | 34050 | 34050 | 34000 | 21 |
| 434 | 20241128 | 124700 | 3869299100 | 34050 | 33850 | 34050 | 33850 | 167 |
| 435 | 20241128 | 124600 | 3863639850 | 34050 | 33950 | 34050 | 33950 | 800 |
| 436 | 20241128 | 124500 | 3836457350 | 33900 | 33850 | 33900 | 33850 | 18 |
| 437 | 20241128 | 124400 | 3835847200 | 33950 | 33900 | 33950 | 33850 | 174 |
| 438 | 20241128 | 124300 | 3829951950 | 33950 | 33950 | 33950 | 33850 | 98 |
| 439 | 20241128 | 124200 | 3826631700 | 33950 | 33950 | 33950 | 33950 | 9 |
| 440 | 20241128 | 124100 | 3826326150 | 33900 | 33950 | 33950 | 33900 | 62 |
| 441 | 20241128 | 124000 | 3824223900 | 33900 | 33950 | 33950 | 33850 | 177 |
| 442 | 20241128 | 123900 | 3818228100 | 33900 | 33850 | 33900 | 33850 | 327 |
| 443 | 20241128 | 123800 | 3807145600 | 33900 | 33900 | 33900 | 33900 | 25 |
| 444 | 20241128 | 123700 | 3806298100 | 33850 | 33900 | 33900 | 33850 | 24 |
| 445 | 20241128 | 123600 | 3805485250 | 33850 | 33900 | 33950 | 33850 | 136 |
| 446 | 20241128 | 123500 | 3800880100 | 33900 | 33850 | 33950 | 33850 | 25 |
| 447 | 20241128 | 123400 | 3800032150 | 33950 | 33900 | 33950 | 33900 | 54 |
| 448 | 20241128 | 123300 | 3798201050 | 33900 | 33900 | 33950 | 33900 | 340 |
| 449 | 20241128 | 123200 | 3786674550 | 34000 | 34000 | 34000 | 34000 | 9 |
| 450 | 20241128 | 123100 | 3786368550 | 33950 | 34000 | 34000 | 33950 | 25 |
| 451 | 20241128 | 123000 | 3785519350 | 33950 | 33950 | 34000 | 33950 | 459 |
| 452 | 20241128 | 122900 | 3769935800 | 33950 | 34150 | 34150 | 33950 | 913 |
| 453 | 20241128 | 122800 | 3738867300 | 34150 | 34150 | 34150 | 34150 | 10 |
| 454 | 20241128 | 122700 | 3738525800 | 34150 | 34150 | 34200 | 34100 | 611 |
| 455 | 20241128 | 122600 | 3717683150 | 34200 | 34200 | 34200 | 34150 | 263 |
| 456 | 20241128 | 122500 | 3708695300 | 34200 | 34150 | 34200 | 34150 | 221 |
| 457 | 20241128 | 122400 | 3701142900 | 34200 | 34200 | 34250 | 34200 | 292 |
| 458 | 20241128 | 122300 | 3691155300 | 34150 | 34150 | 34200 | 34150 | 294 |
| 459 | 20241128 | 122200 | 3681103150 | 34150 | 34100 | 34200 | 34100 | 347 |
| 460 | 20241128 | 122100 | 3669249700 | 34150 | 34200 | 34200 | 34150 | 279 |
| 461 | 20241128 | 122000 | 3659711250 | 34200 | 34200 | 34200 | 34100 | 196 |
| 462 | 20241128 | 121900 | 3653010800 | 34200 | 34150 | 34200 | 34100 | 336 |
| 463 | 20241128 | 121800 | 3641533900 | 34200 | 34150 | 34200 | 34150 | 179 |
| 464 | 20241128 | 121700 | 3635417050 | 34150 | 34150 | 34200 | 34150 | 855 |
| 465 | 20241128 | 121600 | 3606217250 | 34150 | 34150 | 34150 | 34050 | 234 |
| 466 | 20241128 | 121500 | 3598234450 | 34100 | 34150 | 34200 | 34100 | 182 |
| 467 | 20241128 | 121400 | 3592016600 | 34150 | 34150 | 34200 | 34150 | 217 |
| 468 | 20241128 | 121300 | 3584604800 | 34150 | 34150 | 34200 | 34100 | 266 |
| 469 | 20241128 | 121200 | 3575517950 | 34200 | 34200 | 34200 | 34100 | 659 |
| 470 | 20241128 | 121100 | 3552993300 | 34150 | 34150 | 34200 | 34150 | 394 |
| 471 | 20241128 | 121000 | 3539537000 | 34200 | 34050 | 34200 | 34050 | 569 |
| 472 | 20241128 | 120900 | 3520114700 | 34100 | 34100 | 34150 | 34050 | 852 |
| 473 | 20241128 | 120800 | 3491041500 | 34100 | 34050 | 34200 | 34000 | 1929 |
| 474 | 20241128 | 120700 | 3425300500 | 34100 | 33850 | 34100 | 33850 | 2648 |
| 475 | 20241128 | 120600 | 3335417300 | 33800 | 33800 | 33800 | 33800 | 236 |
| 476 | 20241128 | 120500 | 3327440500 | 33800 | 33850 | 33850 | 33800 | 71 |
| 477 | 20241128 | 120400 | 3325040600 | 33850 | 33850 | 33850 | 33800 | 59 |
| 478 | 20241128 | 120300 | 3323044250 | 33850 | 33850 | 33850 | 33850 | 101 |
| 479 | 20241128 | 120200 | 3319625400 | 33850 | 33850 | 33850 | 33800 | 183 |
| 480 | 20241128 | 120100 | 3313431650 | 33800 | 33850 | 33850 | 33800 | 257 |
| 481 | 20241128 | 120000 | 3304735000 | 33850 | 33950 | 33950 | 33850 | 464 |
| 482 | 20241128 | 115900 | 3288993900 | 33950 | 33850 | 33950 | 33850 | 266 |
| 483 | 20241128 | 115800 | 3279970900 | 33900 | 33800 | 33900 | 33750 | 907 |
| 484 | 20241128 | 115700 | 3249294200 | 33800 | 33800 | 33800 | 33750 | 10 |
| 485 | 20241128 | 115600 | 3248956350 | 33750 | 33800 | 33800 | 33750 | 18 |
| 486 | 20241128 | 115500 | 3248348750 | 33800 | 33750 | 33800 | 33750 | 98 |
| 487 | 20241128 | 115400 | 3245041150 | 33750 | 33800 | 33800 | 33750 | 55 |
| 488 | 20241128 | 115300 | 3243182200 | 33800 | 33800 | 33850 | 33800 | 149 |
| 489 | 20241128 | 115200 | 3238145750 | 33850 | 33800 | 33850 | 33800 | 32 |
| 490 | 20241128 | 115100 | 3237064050 | 33800 | 33750 | 33800 | 33750 | 218 |
| 491 | 20241128 | 115000 | 3229696450 | 33750 | 33700 | 33750 | 33700 | 520 |
| 492 | 20241128 | 114900 | 3212161500 | 33700 | 33650 | 33700 | 33650 | 24 |
| 493 | 20241128 | 114800 | 3211353450 | 33700 | 33700 | 33700 | 33650 | 153 |
| 494 | 20241128 | 114700 | 3206203800 | 33650 | 33700 | 33700 | 33650 | 43 |
| 495 | 20241128 | 114600 | 3204756750 | 33700 | 33700 | 33700 | 33700 | 22 |
| 496 | 20241128 | 114500 | 3204015350 | 33700 | 33700 | 33750 | 33700 | 167 |
| 497 | 20241128 | 114400 | 3198387000 | 33750 | 33750 | 33750 | 33750 | 4 |
| 498 | 20241128 | 114300 | 3198252000 | 33750 | 33700 | 33750 | 33700 | 18 |
| 499 | 20241128 | 114200 | 3197645300 | 33750 | 33750 | 33750 | 33700 | 29 |
| 500 | 20241128 | 114100 | 3196667800 | 33700 | 33750 | 33750 | 33700 | 82 |
| 501 | 20241128 | 114000 | 3193904300 | 33750 | 33750 | 33750 | 33750 | 2 |
| 502 | 20241128 | 113900 | 3193836800 | 33750 | 33700 | 33750 | 33650 | 328 |
| 503 | 20241128 | 113800 | 3182774300 | 33750 | 33700 | 33750 | 33700 | 50 |
| 504 | 20241128 | 113700 | 3181089200 | 33700 | 33700 | 33750 | 33700 | 226 |
| 505 | 20241128 | 113600 | 3173472850 | 33650 | 33700 | 33700 | 33650 | 103 |
| 506 | 20241128 | 113500 | 3170006700 | 33650 | 33650 | 33700 | 33650 | 88 |
| 507 | 20241128 | 113400 | 3167045350 | 33700 | 33700 | 33700 | 33700 | 12 |
| 508 | 20241128 | 113300 | 3166640950 | 33650 | 33650 | 33700 | 33650 | 113 |
| 509 | 20241128 | 113200 | 3162838400 | 33700 | 33700 | 33700 | 33700 | 2 |
| 510 | 20241128 | 113100 | 3162771000 | 33650 | 33650 | 33700 | 33650 | 80 |
| 511 | 20241128 | 113000 | 3160078900 | 33700 | 33600 | 33700 | 33600 | 240 |
| 512 | 20241128 | 112900 | 3152003500 | 33650 | 33650 | 33650 | 33650 | 57 |
| 513 | 20241128 | 112800 | 3150085450 | 33600 | 33600 | 33650 | 33600 | 138 |
| 514 | 20241128 | 112700 | 3145448550 | 33650 | 33650 | 33650 | 33650 | 81 |
| 515 | 20241128 | 112600 | 3142722900 | 33650 | 33650 | 33650 | 33600 | 105 |
| 516 | 20241128 | 112500 | 3139192750 | 33700 | 33700 | 33700 | 33700 | 9 |
| 517 | 20241128 | 112400 | 3138889450 | 33700 | 33700 | 33700 | 33600 | 90 |
| 518 | 20241128 | 112300 | 3135864200 | 33650 | 33700 | 33700 | 33600 | 156 |
| 519 | 20241128 | 112200 | 3130617400 | 33700 | 33650 | 33700 | 33650 | 91 |
| 520 | 20241128 | 112100 | 3127551500 | 33650 | 33650 | 33700 | 33650 | 151 |
| 521 | 20241128 | 112000 | 3122469100 | 33700 | 33700 | 33700 | 33650 | 173 |
| 522 | 20241128 | 111900 | 3116644800 | 33700 | 33550 | 33700 | 33550 | 712 |
| 523 | 20241128 | 111800 | 3092719400 | 33550 | 33650 | 33650 | 33550 | 453 |
| 524 | 20241128 | 111700 | 3077519400 | 33650 | 33650 | 33650 | 33650 | 2 |
| 525 | 20241128 | 111600 | 3077452100 | 33600 | 33650 | 33650 | 33550 | 70 |
| 526 | 20241128 | 111500 | 3075102400 | 33550 | 33600 | 33650 | 33550 | 454 |
| 527 | 20241128 | 111400 | 3059847550 | 33650 | 33700 | 33700 | 33600 | 88 |
| 528 | 20241128 | 111300 | 3056890550 | 33700 | 33650 | 33700 | 33650 | 151 |
| 529 | 20241128 | 111200 | 3051809300 | 33650 | 33700 | 33700 | 33600 | 141 |
| 530 | 20241128 | 111100 | 3047064600 | 33650 | 33650 | 33700 | 33650 | 123 |
| 531 | 20241128 | 111000 | 3042925550 | 33650 | 33650 | 33700 | 33600 | 95 |
| 532 | 20241128 | 110900 | 3039732400 | 33650 | 33650 | 33650 | 33600 | 149 |
| 533 | 20241128 | 110800 | 3034722500 | 33600 | 33650 | 33650 | 33600 | 18 |
| 534 | 20241128 | 110700 | 3034117600 | 33600 | 33650 | 33650 | 33600 | 121 |
| 535 | 20241128 | 110600 | 3030049100 | 33650 | 33650 | 33650 | 33600 | 138 |
| 536 | 20241128 | 110500 | 3025406850 | 33650 | 33600 | 33650 | 33600 | 353 |
| 537 | 20241128 | 110400 | 3013540950 | 33600 | 33550 | 33650 | 33550 | 514 |
| 538 | 20241128 | 110300 | 2996273750 | 33600 | 33550 | 33600 | 33500 | 423 |
| 539 | 20241128 | 110200 | 2982080200 | 33550 | 33500 | 33550 | 33500 | 155 |
| 540 | 20241128 | 110100 | 2976884550 | 33500 | 33450 | 33500 | 33450 | 134 |
| 541 | 20241128 | 110000 | 2972396550 | 33450 | 33450 | 33500 | 33400 | 178 |
| 542 | 20241128 | 105900 | 2966443900 | 33450 | 33450 | 33450 | 33400 | 463 |
| 543 | 20241128 | 105800 | 2950957500 | 33450 | 33500 | 33500 | 33450 | 104 |
| 544 | 20241128 | 105700 | 2947478600 | 33450 | 33500 | 33500 | 33450 | 232 |
| 545 | 20241128 | 105600 | 2939717250 | 33450 | 33500 | 33550 | 33450 | 272 |
| 546 | 20241128 | 105500 | 2930607000 | 33500 | 33350 | 33500 | 33350 | 1412 |
| 547 | 20241128 | 105400 | 2883434100 | 33350 | 33400 | 33400 | 33350 | 738 |
| 548 | 20241128 | 105300 | 2858791050 | 33400 | 33400 | 33500 | 33350 | 2993 |
| 549 | 20241128 | 105200 | 2758751700 | 33400 | 33500 | 33550 | 33400 | 2873 |
| 550 | 20241128 | 105100 | 2662630100 | 33500 | 33550 | 33600 | 33500 | 1247 |
| 551 | 20241128 | 105000 | 2620823500 | 33600 | 33550 | 33600 | 33550 | 1618 |
| 552 | 20241128 | 104900 | 2566535800 | 33550 | 33700 | 33700 | 33550 | 2603 |
| 553 | 20241128 | 104800 | 2479148550 | 33700 | 33750 | 33800 | 33650 | 5320 |
| 554 | 20241128 | 104700 | 2299994450 | 33750 | 33750 | 33800 | 33750 | 765 |
| 555 | 20241128 | 104600 | 2274175600 | 33750 | 33700 | 33750 | 33700 | 452 |
| 556 | 20241128 | 104500 | 2258926250 | 33700 | 33850 | 33900 | 33700 | 5209 |
| 557 | 20241128 | 104400 | 2083044650 | 33850 | 33850 | 33900 | 33850 | 510 |
| 558 | 20241128 | 104300 | 2065778450 | 33900 | 33900 | 33900 | 33850 | 325 |
| 559 | 20241128 | 104200 | 2054776550 | 33900 | 33900 | 33950 | 33900 | 434 |
| 560 | 20241128 | 104100 | 2040063850 | 33900 | 33900 | 33950 | 33900 | 452 |
| 561 | 20241128 | 104000 | 2024740950 | 33900 | 33900 | 33900 | 33850 | 226 |
| 562 | 20241128 | 103900 | 2017085150 | 33900 | 33900 | 33900 | 33850 | 216 |
| 563 | 20241128 | 103800 | 2009762800 | 33850 | 33900 | 33900 | 33850 | 415 |
| 564 | 20241128 | 103700 | 1995699650 | 33950 | 33950 | 33950 | 33900 | 317 |
| 565 | 20241128 | 103600 | 1984952900 | 33900 | 33900 | 33950 | 33900 | 136 |
| 566 | 20241128 | 103500 | 1980342400 | 33900 | 33900 | 33900 | 33850 | 711 |
| 567 | 20241128 | 103400 | 1956244550 | 33850 | 33900 | 33950 | 33850 | 968 |
| 568 | 20241128 | 103300 | 1923429500 | 33900 | 33950 | 33950 | 33900 | 87 |
| 569 | 20241128 | 103200 | 1920479950 | 33950 | 34050 | 34050 | 33950 | 3380 |
| 570 | 20241128 | 103100 | 1805600600 | 34050 | 34100 | 34100 | 34050 | 1183 |
| 571 | 20241128 | 103000 | 1765268900 | 34100 | 34050 | 34100 | 34050 | 131 |
| 572 | 20241128 | 102900 | 1760808100 | 34050 | 34050 | 34100 | 34050 | 290 |
| 573 | 20241128 | 102800 | 1750933200 | 34050 | 34100 | 34100 | 34050 | 198 |
| 574 | 20241128 | 102700 | 1744190300 | 34100 | 34050 | 34100 | 34050 | 287 |
| 575 | 20241128 | 102600 | 1734414850 | 34100 | 34050 | 34100 | 34050 | 359 |
| 576 | 20241128 | 102500 | 1722189950 | 34100 | 34150 | 34150 | 34100 | 1227 |
| 577 | 20241128 | 102400 | 1680338500 | 34100 | 34200 | 34200 | 34100 | 426 |
| 578 | 20241128 | 102300 | 1665790650 | 34150 | 34150 | 34200 | 34150 | 174 |
| 579 | 20241128 | 102200 | 1659848400 | 34150 | 34200 | 34200 | 34150 | 361 |
| 580 | 20241128 | 102100 | 1647508800 | 34200 | 34150 | 34200 | 34150 | 143 |
| 581 | 20241128 | 102000 | 1642624950 | 34150 | 34100 | 34150 | 34100 | 380 |
| 582 | 20241128 | 101900 | 1629649550 | 34100 | 34150 | 34200 | 34100 | 321 |
| 583 | 20241128 | 101800 | 1618691700 | 34150 | 34150 | 34150 | 34150 | 31 |
| 584 | 20241128 | 101700 | 1617633050 | 34150 | 34150 | 34150 | 34150 | 901 |
| 585 | 20241128 | 101600 | 1586863900 | 34200 | 34150 | 34200 | 34150 | 253 |
| 586 | 20241128 | 101500 | 1578223550 | 34150 | 34150 | 34150 | 34150 | 102 |
| 587 | 20241128 | 101400 | 1574740250 | 34150 | 34200 | 34200 | 34100 | 153 |
| 588 | 20241128 | 101300 | 1569514750 | 34200 | 34250 | 34250 | 34200 | 67 |
| 589 | 20241128 | 101200 | 1567223250 | 34200 | 34300 | 34300 | 34200 | 234 |
| 590 | 20241128 | 101100 | 1559217750 | 34250 | 34400 | 34400 | 34250 | 247 |
| 591 | 20241128 | 101000 | 1550734600 | 34400 | 34400 | 34400 | 34350 | 234 |
| 592 | 20241128 | 100900 | 1542685200 | 34350 | 34400 | 34400 | 34300 | 180 |
| 593 | 20241128 | 100800 | 1536504300 | 34350 | 34300 | 34350 | 34300 | 592 |
| 594 | 20241128 | 100700 | 1516177900 | 34300 | 34300 | 34350 | 34250 | 539 |
| 595 | 20241128 | 100600 | 1497711000 | 34300 | 34450 | 34450 | 34250 | 216 |
| 596 | 20241128 | 100500 | 1490299650 | 34400 | 34300 | 34400 | 34300 | 1144 |
| 597 | 20241128 | 100400 | 1451029700 | 34350 | 34400 | 34400 | 34350 | 89 |
| 598 | 20241128 | 100300 | 1447970100 | 34350 | 34500 | 34500 | 34350 | 650 |
| 599 | 20241128 | 100200 | 1425574300 | 34500 | 34350 | 34500 | 34300 | 532 |
| 600 | 20241128 | 100100 | 1407263500 | 34400 | 34450 | 34450 | 34350 | 970 |
| 601 | 20241128 | 100000 | 1373935500 | 34450 | 34450 | 34450 | 34400 | 192 |
| 602 | 20241128 | 095900 | 1367327450 | 34400 | 34450 | 34450 | 34400 | 201 |
| 603 | 20241128 | 095800 | 1360409200 | 34400 | 34450 | 34450 | 34400 | 141 |
| 604 | 20241128 | 095700 | 1355555450 | 34450 | 34450 | 34450 | 34400 | 173 |
| 605 | 20241128 | 095600 | 1349595650 | 34450 | 34350 | 34450 | 34250 | 1542 |
| 606 | 20241128 | 095500 | 1296602300 | 34300 | 34200 | 34350 | 34200 | 171 |
| 607 | 20241128 | 095400 | 1290743950 | 34150 | 34150 | 34350 | 34100 | 1440 |
| 608 | 20241128 | 095300 | 1241424100 | 34150 | 34150 | 34150 | 34100 | 103 |
| 609 | 20241128 | 095200 | 1237911650 | 34100 | 34100 | 34150 | 34100 | 235 |
| 610 | 20241128 | 095100 | 1229897700 | 34200 | 34150 | 34200 | 34150 | 63 |
| 611 | 20241128 | 095000 | 1227743150 | 34100 | 34200 | 34200 | 34100 | 158 |
| 612 | 20241128 | 094900 | 1222349350 | 34100 | 34050 | 34150 | 34050 | 154 |
| 613 | 20241128 | 094800 | 1217098050 | 34100 | 34100 | 34100 | 34050 | 257 |
| 614 | 20241128 | 094700 | 1208343000 | 34050 | 34100 | 34100 | 34050 | 228 |
| 615 | 20241128 | 094600 | 1200578950 | 34050 | 34100 | 34100 | 34000 | 137 |
| 616 | 20241128 | 094500 | 1195914350 | 34000 | 34000 | 34100 | 34000 | 737 |
| 617 | 20241128 | 094400 | 1170851600 | 34000 | 34000 | 34050 | 34000 | 472 |
| 618 | 20241128 | 094300 | 1154801450 | 34000 | 34050 | 34050 | 34000 | 339 |
| 619 | 20241128 | 094200 | 1143267100 | 34050 | 34050 | 34050 | 34000 | 498 |
| 620 | 20241128 | 094100 | 1126315450 | 34050 | 34200 | 34200 | 34000 | 2406 |
| 621 | 20241128 | 094000 | 1044229900 | 34250 | 34250 | 34250 | 34150 | 270 |
| 622 | 20241128 | 093900 | 1034995800 | 34200 | 34150 | 34250 | 34150 | 438 |
| 623 | 20241128 | 093800 | 1020026450 | 34150 | 34200 | 34200 | 34150 | 864 |
| 624 | 20241128 | 093700 | 990499200 | 34250 | 34300 | 34300 | 34200 | 541 |
| 625 | 20241128 | 093600 | 971979700 | 34250 | 34300 | 34300 | 34250 | 120 |
| 626 | 20241128 | 093500 | 967869500 | 34250 | 34300 | 34350 | 34250 | 287 |
| 627 | 20241128 | 093400 | 958038200 | 34350 | 34350 | 34350 | 34300 | 302 |
| 628 | 20241128 | 093300 | 947679250 | 34300 | 34300 | 34350 | 34300 | 324 |
| 629 | 20241128 | 093200 | 936565700 | 34350 | 34350 | 34350 | 34300 | 191 |
| 630 | 20241128 | 093100 | 930011350 | 34350 | 34400 | 34400 | 34350 | 885 |
| 631 | 20241128 | 093000 | 899588950 | 34400 | 34450 | 34450 | 34400 | 31 |
| 632 | 20241128 | 092900 | 898521950 | 34450 | 34450 | 34500 | 34450 | 2079 |
| 633 | 20241128 | 092800 | 826850400 | 34450 | 34550 | 34550 | 34450 | 604 |
| 634 | 20241128 | 092700 | 806011600 | 34550 | 34550 | 34600 | 34550 | 115 |
| 635 | 20241128 | 092600 | 802038250 | 34550 | 34550 | 34550 | 34550 | 106 |
| 636 | 20241128 | 092500 | 798375950 | 34550 | 34450 | 34650 | 34450 | 1574 |
| 637 | 20241128 | 092400 | 743922900 | 34450 | 34400 | 34450 | 34400 | 288 |
| 638 | 20241128 | 092300 | 734006300 | 34450 | 34450 | 34450 | 34350 | 247 |
| 639 | 20241128 | 092200 | 725509550 | 34400 | 34300 | 34400 | 34300 | 206 |
| 640 | 20241128 | 092100 | 718427400 | 34300 | 34250 | 34350 | 34250 | 578 |
| 641 | 20241128 | 092000 | 698602400 | 34250 | 34300 | 34300 | 34200 | 959 |
| 642 | 20241128 | 091900 | 665784400 | 34500 | 34200 | 34500 | 34150 | 756 |
| 643 | 20241128 | 091800 | 639897600 | 34200 | 34250 | 34250 | 34200 | 426 |
| 644 | 20241128 | 091700 | 625322050 | 34250 | 34400 | 34400 | 34250 | 3580 |
| 645 | 20241128 | 091600 | 502424550 | 34400 | 34450 | 34450 | 34400 | 995 |
| 646 | 20241128 | 091500 | 468188000 | 34450 | 34500 | 34500 | 34450 | 95 |
| 647 | 20241128 | 091400 | 464915150 | 34450 | 34500 | 34550 | 34450 | 660 |
| 648 | 20241128 | 091300 | 442158700 | 34550 | 34550 | 34550 | 34550 | 1003 |
| 649 | 20241128 | 091200 | 407505050 | 34550 | 34600 | 34600 | 34550 | 554 |
| 650 | 20241128 | 091100 | 388347100 | 34600 | 34600 | 34600 | 34600 | 339 |
| 651 | 20241128 | 091000 | 376617700 | 34600 | 34600 | 34700 | 34550 | 1907 |
| 652 | 20241128 | 090900 | 310607900 | 34600 | 34650 | 34700 | 34600 | 365 |
| 653 | 20241128 | 090800 | 297972900 | 34650 | 34700 | 34700 | 34600 | 1510 |
| 654 | 20241128 | 090700 | 245711700 | 34650 | 34700 | 34700 | 34600 | 536 |
| 655 | 20241128 | 090600 | 227149400 | 34700 | 34950 | 34950 | 34700 | 1013 |
| 656 | 20241128 | 090500 | 191846200 | 34950 | 35000 | 35000 | 34950 | 492 |
| 657 | 20241128 | 090400 | 174633050 | 35050 | 35100 | 35100 | 35000 | 413 |
| 658 | 20241128 | 090300 | 160146500 | 35100 | 35250 | 35250 | 35100 | 10 |
| 659 | 20241128 | 090200 | 159794250 | 35150 | 35000 | 35150 | 35000 | 363 |
| 660 | 20241128 | 090100 | 147070750 | 35050 | 35350 | 35350 | 35050 | 2233 |
| 661 | 20241128 | 090000 | 68484250 | 35400 | 35450 | 35750 | 35400 | 1929 |