37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 201700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 3 | 20241126 | 201600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20241126 | 201500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20241126 | 201400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20241126 | 201300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20241126 | 201200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20241126 | 201100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20241126 | 201000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20241126 | 200900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20241126 | 200800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20241126 | 200700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20241126 | 200600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20241126 | 200500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20241126 | 200400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20241126 | 200300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20241126 | 200200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20241126 | 200100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20241126 | 200000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20241126 | 195900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20241126 | 195800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20241126 | 195700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20241126 | 195600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20241126 | 195500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20241126 | 195400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20241126 | 195300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20241126 | 195200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20241126 | 195100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20241126 | 195000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20241126 | 194900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20241126 | 194800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20241126 | 194700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 33 | 20241126 | 194600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20241126 | 194500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20241126 | 194400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20241126 | 194300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20241126 | 194200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20241126 | 194100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20241126 | 194000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20241126 | 193900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20241126 | 193800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20241126 | 193700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20241126 | 193600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20241126 | 193500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20241126 | 193400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20241126 | 193300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20241126 | 193200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20241126 | 193100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20241126 | 193000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20241126 | 192900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20241126 | 192800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20241126 | 192700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20241126 | 192600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20241126 | 192500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20241126 | 192400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20241126 | 192300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20241126 | 192200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20241126 | 192100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20241126 | 192000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20241126 | 191900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20241126 | 191800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20241126 | 191700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 63 | 20241126 | 191600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20241126 | 191500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20241126 | 191400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20241126 | 191300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20241126 | 191200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20241126 | 191100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20241126 | 191000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20241126 | 190900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20241126 | 190800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20241126 | 190700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20241126 | 190600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20241126 | 190500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20241126 | 190400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20241126 | 190300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20241126 | 190200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20241126 | 190100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20241126 | 190000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20241126 | 185900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20241126 | 185800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20241126 | 185700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20241126 | 185600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20241126 | 185500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20241126 | 185400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20241126 | 185300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20241126 | 185200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20241126 | 185100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20241126 | 185000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20241126 | 184900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20241126 | 184800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20241126 | 184700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 93 | 20241126 | 184600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20241126 | 184500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20241126 | 184400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20241126 | 184300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20241126 | 184200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20241126 | 184100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20241126 | 184000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20241126 | 183900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20241126 | 183800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20241126 | 183700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20241126 | 183600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20241126 | 183500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20241126 | 183400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20241126 | 183300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20241126 | 183200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20241126 | 183100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20241126 | 183000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20241126 | 182900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20241126 | 182800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20241126 | 182700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20241126 | 182600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20241126 | 182500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20241126 | 182400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20241126 | 182300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20241126 | 182200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20241126 | 182100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20241126 | 182000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20241126 | 181900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20241126 | 181800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20241126 | 181700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 123 | 20241126 | 181600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20241126 | 181500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20241126 | 181400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20241126 | 181300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20241126 | 181200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20241126 | 181100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20241126 | 181000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20241126 | 180900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20241126 | 180800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20241126 | 180700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20241126 | 180600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20241126 | 180500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20241126 | 180400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20241126 | 180300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20241126 | 180200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20241126 | 180100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20241126 | 180000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20241126 | 175900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20241126 | 175800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20241126 | 175700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20241126 | 175600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20241126 | 175500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20241126 | 175400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20241126 | 175300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20241126 | 175200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20241126 | 175100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20241126 | 175000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20241126 | 174900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20241126 | 174800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20241126 | 174700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 153 | 20241126 | 174600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20241126 | 174500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20241126 | 174400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20241126 | 174300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20241126 | 174200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20241126 | 174100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20241126 | 174000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20241126 | 173900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20241126 | 173800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20241126 | 173700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20241126 | 173600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20241126 | 173500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20241126 | 173400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20241126 | 173300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20241126 | 173200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20241126 | 173100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20241126 | 173000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20241126 | 172900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20241126 | 172800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20241126 | 172700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20241126 | 172600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20241126 | 172500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20241126 | 172400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20241126 | 172300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20241126 | 172200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20241126 | 172100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20241126 | 172000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20241126 | 171900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20241126 | 171800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20241126 | 171700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 183 | 20241126 | 171600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20241126 | 171500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20241126 | 171400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20241126 | 171300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20241126 | 171200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20241126 | 171100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20241126 | 171000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20241126 | 170900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20241126 | 170800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20241126 | 170700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20241126 | 170600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20241126 | 170500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20241126 | 170400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20241126 | 170300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20241126 | 170200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20241126 | 170100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20241126 | 170000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20241126 | 165900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20241126 | 165800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20241126 | 165700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20241126 | 165600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20241126 | 165500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20241126 | 165400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20241126 | 165300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20241126 | 165200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20241126 | 165100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20241126 | 165000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20241126 | 164900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20241126 | 164800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20241126 | 164700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 213 | 20241126 | 164600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20241126 | 164500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20241126 | 164400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20241126 | 164300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20241126 | 164200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20241126 | 164100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20241126 | 164000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20241126 | 163900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20241126 | 163800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20241126 | 163700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20241126 | 163600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20241126 | 163500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20241126 | 163400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20241126 | 163300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20241126 | 163200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20241126 | 163100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20241126 | 163000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20241126 | 162900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20241126 | 162800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20241126 | 162700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20241126 | 162600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20241126 | 162500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20241126 | 162400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20241126 | 162300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20241126 | 162200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20241126 | 162100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20241126 | 162000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20241126 | 161900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20241126 | 161800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20241126 | 161700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 243 | 20241126 | 161600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20241126 | 161500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20241126 | 161400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20241126 | 161300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20241126 | 161200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20241126 | 161100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20241126 | 161000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20241126 | 160900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20241126 | 160800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20241126 | 160700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20241126 | 160600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20241126 | 160500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20241126 | 160400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20241126 | 160300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20241126 | 160200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20241126 | 160100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20241126 | 160000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20241126 | 155900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20241126 | 155800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20241126 | 155700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20241126 | 155600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20241126 | 155500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20241126 | 155400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20241126 | 155300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20241126 | 155200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20241126 | 155100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20241126 | 155000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20241126 | 154900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20241126 | 154800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20241126 | 154700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 273 | 20241126 | 154600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20241126 | 154500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20241126 | 154400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20241126 | 154300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20241126 | 154200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20241126 | 154100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20241126 | 154000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20241126 | 153900 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20241126 | 153800 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20241126 | 153700 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20241126 | 153600 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20241126 | 153500 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20241126 | 153400 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20241126 | 153300 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20241126 | 153200 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20241126 | 153100 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20241126 | 153000 | 20097432700 | 43900 | 43900 | 43900 | 43900 | 5209 |
| 290 | 20241126 | 152900 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20241126 | 152800 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20241126 | 152700 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20241126 | 152600 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20241126 | 152500 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20241126 | 152400 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20241126 | 152300 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 297 | 20241126 | 152200 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 298 | 20241126 | 152100 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 299 | 20241126 | 152000 | 19868757600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 300 | 20241126 | 151900 | 19868757600 | 43900 | 43850 | 43950 | 43850 | 1176 |
| 301 | 20241126 | 151800 | 19817115550 | 43850 | 43900 | 43900 | 43850 | 877 |
| 302 | 20241126 | 151700 | 19778616600 | 43900 | 43900 | 43950 | 43850 | 553 |
| 303 | 20241126 | 151600 | 19754334900 | 43900 | 43900 | 43950 | 43900 | 2478 |
| 304 | 20241126 | 151500 | 19645529200 | 43950 | 43950 | 43950 | 43900 | 908 |
| 305 | 20241126 | 151400 | 19605628400 | 43900 | 43950 | 44000 | 43900 | 2262 |
| 306 | 20241126 | 151300 | 19506197650 | 43950 | 44000 | 44000 | 43950 | 1067 |
| 307 | 20241126 | 151200 | 19459256650 | 44000 | 43950 | 44000 | 43900 | 2536 |
| 308 | 20241126 | 151100 | 19347722900 | 43950 | 43950 | 44000 | 43900 | 899 |
| 309 | 20241126 | 151000 | 19308220500 | 43950 | 44000 | 44000 | 43950 | 1109 |
| 310 | 20241126 | 150900 | 19259445850 | 44000 | 44000 | 44000 | 43950 | 740 |
| 311 | 20241126 | 150800 | 19226897050 | 44000 | 44000 | 44000 | 43950 | 1462 |
| 312 | 20241126 | 150700 | 19162597900 | 44000 | 43950 | 44000 | 43950 | 483 |
| 313 | 20241126 | 150600 | 19141361150 | 43950 | 43950 | 44000 | 43950 | 785 |
| 314 | 20241126 | 150500 | 19106836300 | 43900 | 43950 | 43950 | 43900 | 908 |
| 315 | 20241126 | 150400 | 19066930950 | 43950 | 43900 | 43950 | 43850 | 1205 |
| 316 | 20241126 | 150300 | 19013982550 | 43900 | 43900 | 43950 | 43800 | 928 |
| 317 | 20241126 | 150200 | 18973227750 | 43900 | 43900 | 43900 | 43850 | 732 |
| 318 | 20241126 | 150100 | 18941093650 | 43900 | 43850 | 43900 | 43800 | 518 |
| 319 | 20241126 | 150000 | 18918387950 | 43850 | 43900 | 43900 | 43750 | 3994 |
| 320 | 20241126 | 145900 | 18743428650 | 43900 | 43950 | 43950 | 43850 | 338 |
| 321 | 20241126 | 145800 | 18728584550 | 43900 | 43950 | 43950 | 43850 | 716 |
| 322 | 20241126 | 145700 | 18697130750 | 43950 | 43800 | 43950 | 43800 | 804 |
| 323 | 20241126 | 145600 | 18661861900 | 43800 | 43900 | 43950 | 43800 | 1218 |
| 324 | 20241126 | 145500 | 18608435900 | 43950 | 43950 | 43950 | 43900 | 944 |
| 325 | 20241126 | 145400 | 18566963850 | 43850 | 43850 | 43950 | 43850 | 1495 |
| 326 | 20241126 | 145300 | 18501316200 | 43900 | 43950 | 43950 | 43900 | 413 |
| 327 | 20241126 | 145200 | 18483179900 | 43950 | 43900 | 43950 | 43850 | 1137 |
| 328 | 20241126 | 145100 | 18433244300 | 43900 | 43850 | 43950 | 43850 | 1257 |
| 329 | 20241126 | 145000 | 18378060150 | 43900 | 43900 | 43900 | 43850 | 264 |
| 330 | 20241126 | 144900 | 18366470950 | 43900 | 43850 | 43950 | 43800 | 798 |
| 331 | 20241126 | 144800 | 18331451150 | 43900 | 43850 | 43950 | 43850 | 739 |
| 332 | 20241126 | 144700 | 18299023150 | 43900 | 43900 | 43950 | 43900 | 1617 |
| 333 | 20241126 | 144600 | 18228031550 | 43900 | 43850 | 43900 | 43850 | 692 |
| 334 | 20241126 | 144500 | 18197673900 | 43850 | 43850 | 43900 | 43850 | 1015 |
| 335 | 20241126 | 144400 | 18153135350 | 43900 | 43900 | 43900 | 43850 | 623 |
| 336 | 20241126 | 144300 | 18125789750 | 43900 | 43900 | 43900 | 43850 | 888 |
| 337 | 20241126 | 144200 | 18086824650 | 43900 | 43900 | 43950 | 43850 | 1403 |
| 338 | 20241126 | 144100 | 18025237450 | 43950 | 43950 | 43950 | 43900 | 1540 |
| 339 | 20241126 | 144000 | 17957601250 | 43950 | 44000 | 44000 | 43900 | 726 |
| 340 | 20241126 | 143900 | 17925693150 | 44000 | 43950 | 44000 | 43900 | 1120 |
| 341 | 20241126 | 143800 | 17876449650 | 44000 | 43950 | 44000 | 43950 | 518 |
| 342 | 20241126 | 143700 | 17853658450 | 43950 | 44000 | 44000 | 43900 | 846 |
| 343 | 20241126 | 143600 | 17816464400 | 44000 | 43950 | 44000 | 43950 | 814 |
| 344 | 20241126 | 143500 | 17780656900 | 43950 | 44000 | 44000 | 43950 | 1137 |
| 345 | 20241126 | 143400 | 17730660200 | 44000 | 44000 | 44000 | 43950 | 549 |
| 346 | 20241126 | 143300 | 17706520850 | 44000 | 43900 | 44000 | 43900 | 1481 |
| 347 | 20241126 | 143200 | 17641400100 | 43950 | 44000 | 44000 | 43950 | 1142 |
| 348 | 20241126 | 143100 | 17591170450 | 43950 | 43950 | 44000 | 43950 | 848 |
| 349 | 20241126 | 143000 | 17553887500 | 43950 | 44000 | 44000 | 43950 | 751 |
| 350 | 20241126 | 142900 | 17520849500 | 43950 | 43950 | 44000 | 43950 | 662 |
| 351 | 20241126 | 142800 | 17491746200 | 43950 | 43950 | 43950 | 43900 | 711 |
| 352 | 20241126 | 142700 | 17460498550 | 43950 | 43900 | 43950 | 43900 | 724 |
| 353 | 20241126 | 142600 | 17428679750 | 43950 | 43950 | 43950 | 43900 | 702 |
| 354 | 20241126 | 142500 | 17397831750 | 43950 | 43950 | 43950 | 43900 | 358 |
| 355 | 20241126 | 142400 | 17382098050 | 43950 | 43900 | 43950 | 43900 | 897 |
| 356 | 20241126 | 142300 | 17342681450 | 43950 | 43950 | 43950 | 43850 | 694 |
| 357 | 20241126 | 142200 | 17312201050 | 43950 | 43950 | 43950 | 43900 | 203 |
| 358 | 20241126 | 142100 | 17303279400 | 43900 | 43900 | 43950 | 43900 | 631 |
| 359 | 20241126 | 142000 | 17275547550 | 43950 | 43900 | 43950 | 43900 | 920 |
| 360 | 20241126 | 141900 | 17235145000 | 43950 | 43950 | 43950 | 43900 | 685 |
| 361 | 20241126 | 141800 | 17205044450 | 43950 | 43950 | 44000 | 43900 | 305 |
| 362 | 20241126 | 141700 | 17191637850 | 43950 | 43950 | 44000 | 43900 | 872 |
| 363 | 20241126 | 141600 | 17153284350 | 43900 | 43950 | 44000 | 43900 | 828 |
| 364 | 20241126 | 141500 | 17116893250 | 43900 | 43900 | 43950 | 43900 | 732 |
| 365 | 20241126 | 141400 | 17084737300 | 43900 | 43950 | 43950 | 43900 | 666 |
| 366 | 20241126 | 141300 | 17055468650 | 43950 | 43950 | 43950 | 43900 | 795 |
| 367 | 20241126 | 141200 | 17020528450 | 43900 | 43900 | 43950 | 43900 | 370 |
| 368 | 20241126 | 141100 | 17004272550 | 43950 | 43900 | 43950 | 43900 | 638 |
| 369 | 20241126 | 141000 | 16976236600 | 43900 | 43950 | 43950 | 43900 | 690 |
| 370 | 20241126 | 140900 | 16945912450 | 43900 | 43900 | 43950 | 43850 | 245 |
| 371 | 20241126 | 140800 | 16935151100 | 43900 | 43900 | 43950 | 43800 | 603 |
| 372 | 20241126 | 140700 | 16908677200 | 43950 | 43900 | 43950 | 43900 | 1080 |
| 373 | 20241126 | 140600 | 16861254950 | 43900 | 43850 | 43900 | 43800 | 226 |
| 374 | 20241126 | 140500 | 16851338150 | 43900 | 43800 | 43900 | 43800 | 1208 |
| 375 | 20241126 | 140400 | 16798321150 | 43850 | 43850 | 43850 | 43800 | 330 |
| 376 | 20241126 | 140300 | 16783852100 | 43850 | 43800 | 43850 | 43800 | 346 |
| 377 | 20241126 | 140200 | 16768688650 | 43850 | 43800 | 43850 | 43800 | 222 |
| 378 | 20241126 | 140100 | 16758960450 | 43850 | 43800 | 43850 | 43750 | 873 |
| 379 | 20241126 | 140000 | 16720713600 | 43800 | 43900 | 43950 | 43750 | 1889 |
| 380 | 20241126 | 135900 | 16637929250 | 43950 | 43950 | 43950 | 43900 | 144 |
| 381 | 20241126 | 135800 | 16631603000 | 43950 | 43900 | 43950 | 43850 | 1491 |
| 382 | 20241126 | 135700 | 16566111850 | 43950 | 43900 | 43950 | 43900 | 249 |
| 383 | 20241126 | 135600 | 16555169400 | 43900 | 44000 | 44000 | 43900 | 821 |
| 384 | 20241126 | 135500 | 16519091900 | 43900 | 44000 | 44000 | 43900 | 803 |
| 385 | 20241126 | 135400 | 16483787450 | 44000 | 43950 | 44000 | 43950 | 726 |
| 386 | 20241126 | 135300 | 16451848900 | 44000 | 44000 | 44000 | 43950 | 228 |
| 387 | 20241126 | 135200 | 16441817450 | 43950 | 44000 | 44000 | 43950 | 639 |
| 388 | 20241126 | 135100 | 16413704650 | 44000 | 43950 | 44000 | 43950 | 392 |
| 389 | 20241126 | 135000 | 16396464700 | 44000 | 43950 | 44000 | 43950 | 1082 |
| 390 | 20241126 | 134900 | 16348883950 | 43950 | 44000 | 44000 | 43900 | 573 |
| 391 | 20241126 | 134800 | 16323696250 | 43950 | 43900 | 44000 | 43900 | 645 |
| 392 | 20241126 | 134700 | 16295348300 | 43950 | 43900 | 43950 | 43900 | 498 |
| 393 | 20241126 | 134600 | 16273462950 | 43900 | 43800 | 43900 | 43800 | 921 |
| 394 | 20241126 | 134500 | 16233034750 | 43850 | 43700 | 43850 | 43700 | 1697 |
| 395 | 20241126 | 134400 | 16158709100 | 43750 | 43900 | 43900 | 43750 | 989 |
| 396 | 20241126 | 134300 | 16115409150 | 43900 | 43900 | 43900 | 43850 | 407 |
| 397 | 20241126 | 134200 | 16097546550 | 43850 | 43900 | 43950 | 43800 | 802 |
| 398 | 20241126 | 134100 | 16062365650 | 43900 | 43900 | 43950 | 43850 | 667 |
| 399 | 20241126 | 134000 | 16033084900 | 43900 | 43950 | 43950 | 43850 | 1081 |
| 400 | 20241126 | 133900 | 15985630700 | 43950 | 43900 | 43950 | 43900 | 527 |
| 401 | 20241126 | 133800 | 15962471850 | 43950 | 43950 | 44000 | 43900 | 1036 |
| 402 | 20241126 | 133700 | 15916946650 | 44000 | 43900 | 44000 | 43900 | 877 |
| 403 | 20241126 | 133600 | 15878394800 | 43900 | 43900 | 43950 | 43850 | 612 |
| 404 | 20241126 | 133500 | 15851521100 | 43950 | 44050 | 44100 | 43850 | 7218 |
| 405 | 20241126 | 133400 | 15534131000 | 44050 | 44100 | 44100 | 44050 | 1675 |
| 406 | 20241126 | 133300 | 15460291700 | 44100 | 44000 | 44100 | 44000 | 2952 |
| 407 | 20241126 | 133200 | 15330250500 | 44050 | 44050 | 44050 | 44000 | 558 |
| 408 | 20241126 | 133100 | 15305679800 | 44050 | 44000 | 44050 | 43950 | 9856 |
| 409 | 20241126 | 133000 | 14871983250 | 43950 | 43950 | 44000 | 43950 | 785 |
| 410 | 20241126 | 132900 | 14837449400 | 44000 | 43950 | 44000 | 43900 | 2915 |
| 411 | 20241126 | 132800 | 14709304950 | 43950 | 43900 | 43950 | 43900 | 415 |
| 412 | 20241126 | 132700 | 14691068600 | 43950 | 43900 | 43950 | 43900 | 408 |
| 413 | 20241126 | 132600 | 14673142600 | 43900 | 43950 | 44000 | 43900 | 1180 |
| 414 | 20241126 | 132500 | 14621307150 | 43950 | 43950 | 44000 | 43950 | 2397 |
| 415 | 20241126 | 132400 | 14515916700 | 44000 | 43950 | 44000 | 43950 | 1227 |
| 416 | 20241126 | 132300 | 14461958800 | 43950 | 43950 | 43950 | 43900 | 2555 |
| 417 | 20241126 | 132200 | 14349674350 | 43950 | 43950 | 43950 | 43900 | 2566 |
| 418 | 20241126 | 132100 | 14236905550 | 43950 | 43900 | 43950 | 43900 | 1174 |
| 419 | 20241126 | 132000 | 14185320850 | 43900 | 43900 | 43950 | 43900 | 910 |
| 420 | 20241126 | 131900 | 14145342700 | 43900 | 43900 | 43900 | 43850 | 1285 |
| 421 | 20241126 | 131800 | 14088933550 | 43850 | 43900 | 43950 | 43850 | 1883 |
| 422 | 20241126 | 131700 | 14006261300 | 43900 | 43750 | 43950 | 43700 | 18691 |
| 423 | 20241126 | 131600 | 13186910750 | 43750 | 43700 | 43750 | 43700 | 628 |
| 424 | 20241126 | 131500 | 13159436450 | 43750 | 43700 | 43750 | 43700 | 454 |
| 425 | 20241126 | 131400 | 13139582750 | 43700 | 43700 | 43750 | 43650 | 739 |
| 426 | 20241126 | 131300 | 13107283100 | 43650 | 43650 | 43700 | 43600 | 242 |
| 427 | 20241126 | 131200 | 13096716800 | 43650 | 43700 | 43750 | 43650 | 1392 |
| 428 | 20241126 | 131100 | 13035894000 | 43750 | 43750 | 43750 | 43700 | 590 |
| 429 | 20241126 | 131000 | 13010095650 | 43750 | 43800 | 43800 | 43700 | 377 |
| 430 | 20241126 | 130900 | 12993592000 | 43750 | 43750 | 43800 | 43750 | 1611 |
| 431 | 20241126 | 130800 | 12923043250 | 43800 | 43700 | 43800 | 43700 | 755 |
| 432 | 20241126 | 130700 | 12890005800 | 43750 | 43650 | 43800 | 43600 | 3074 |
| 433 | 20241126 | 130600 | 12755577400 | 43750 | 43350 | 43750 | 43300 | 7792 |
| 434 | 20241126 | 130500 | 12415778550 | 43400 | 43400 | 43400 | 43300 | 375 |
| 435 | 20241126 | 130400 | 12399520450 | 43350 | 43350 | 43350 | 43250 | 540 |
| 436 | 20241126 | 130300 | 12376137450 | 43300 | 43350 | 43400 | 43300 | 250 |
| 437 | 20241126 | 130200 | 12365296200 | 43400 | 43350 | 43400 | 43300 | 350 |
| 438 | 20241126 | 130100 | 12350135050 | 43350 | 43350 | 43350 | 43350 | 44 |
| 439 | 20241126 | 130000 | 12348227650 | 43350 | 43300 | 43400 | 43250 | 160 |
| 440 | 20241126 | 125900 | 12341290550 | 43400 | 43400 | 43400 | 43300 | 667 |
| 441 | 20241126 | 125800 | 12312399200 | 43400 | 43400 | 43400 | 43400 | 71 |
| 442 | 20241126 | 125700 | 12309317800 | 43400 | 43300 | 43400 | 43300 | 272 |
| 443 | 20241126 | 125600 | 12297530000 | 43350 | 43250 | 43350 | 43250 | 516 |
| 444 | 20241126 | 125500 | 12275203550 | 43300 | 43300 | 43300 | 43250 | 891 |
| 445 | 20241126 | 125400 | 12236664000 | 43300 | 43300 | 43300 | 43250 | 315 |
| 446 | 20241126 | 125300 | 12223025250 | 43300 | 43400 | 43400 | 43300 | 1616 |
| 447 | 20241126 | 125200 | 12153048800 | 43400 | 43350 | 43400 | 43350 | 159 |
| 448 | 20241126 | 125100 | 12146152550 | 43400 | 43350 | 43400 | 43350 | 200 |
| 449 | 20241126 | 125000 | 12137478650 | 43400 | 43350 | 43400 | 43350 | 523 |
| 450 | 20241126 | 124900 | 12114805350 | 43400 | 43400 | 43400 | 43350 | 122 |
| 451 | 20241126 | 124800 | 12109513350 | 43400 | 43400 | 43400 | 43350 | 366 |
| 452 | 20241126 | 124700 | 12093640450 | 43400 | 43400 | 43400 | 43350 | 168 |
| 453 | 20241126 | 124600 | 12086353550 | 43350 | 43500 | 43500 | 43350 | 465 |
| 454 | 20241126 | 124500 | 12066156850 | 43500 | 43450 | 43500 | 43450 | 178 |
| 455 | 20241126 | 124400 | 12058415450 | 43500 | 43500 | 43500 | 43450 | 118 |
| 456 | 20241126 | 124300 | 12053282550 | 43500 | 43450 | 43500 | 43450 | 55 |
| 457 | 20241126 | 124200 | 12050891500 | 43450 | 43450 | 43500 | 43450 | 100 |
| 458 | 20241126 | 124100 | 12046541800 | 43500 | 43500 | 43500 | 43500 | 149 |
| 459 | 20241126 | 124000 | 12040060300 | 43500 | 43400 | 43500 | 43400 | 85 |
| 460 | 20241126 | 123900 | 12036366850 | 43400 | 43450 | 43450 | 43400 | 78 |
| 461 | 20241126 | 123800 | 12032978300 | 43450 | 43450 | 43500 | 43400 | 195 |
| 462 | 20241126 | 123700 | 12024505000 | 43450 | 43400 | 43450 | 43350 | 46 |
| 463 | 20241126 | 123600 | 12022509100 | 43350 | 43500 | 43550 | 43350 | 1115 |
| 464 | 20241126 | 123500 | 11974117450 | 43550 | 43500 | 43550 | 43500 | 195 |
| 465 | 20241126 | 123400 | 11965629850 | 43500 | 43550 | 43550 | 43450 | 70 |
| 466 | 20241126 | 123300 | 11962582600 | 43550 | 43500 | 43550 | 43450 | 112 |
| 467 | 20241126 | 123200 | 11957708500 | 43550 | 43500 | 43550 | 43450 | 167 |
| 468 | 20241126 | 123100 | 11950439900 | 43550 | 43500 | 43550 | 43500 | 220 |
| 469 | 20241126 | 123000 | 11940866450 | 43500 | 43500 | 43550 | 43450 | 447 |
| 470 | 20241126 | 122900 | 11921410400 | 43550 | 43500 | 43550 | 43450 | 246 |
| 471 | 20241126 | 122800 | 11910708450 | 43500 | 43550 | 43550 | 43500 | 188 |
| 472 | 20241126 | 122700 | 11902523850 | 43550 | 43500 | 43600 | 43500 | 215 |
| 473 | 20241126 | 122600 | 11893159100 | 43500 | 43550 | 43550 | 43500 | 60 |
| 474 | 20241126 | 122500 | 11890546150 | 43550 | 43600 | 43600 | 43500 | 215 |
| 475 | 20241126 | 122400 | 11881178100 | 43600 | 43600 | 43600 | 43550 | 156 |
| 476 | 20241126 | 122300 | 11874379450 | 43600 | 43600 | 43600 | 43550 | 901 |
| 477 | 20241126 | 122200 | 11835096250 | 43600 | 43600 | 43600 | 43500 | 1199 |
| 478 | 20241126 | 122100 | 11782824200 | 43550 | 43550 | 43550 | 43500 | 365 |
| 479 | 20241126 | 122000 | 11766928700 | 43550 | 43550 | 43550 | 43500 | 178 |
| 480 | 20241126 | 121900 | 11759177800 | 43550 | 43500 | 43550 | 43500 | 2153 |
| 481 | 20241126 | 121800 | 11665450150 | 43500 | 43400 | 43500 | 43400 | 162 |
| 482 | 20241126 | 121700 | 11658405400 | 43450 | 43500 | 43500 | 43400 | 853 |
| 483 | 20241126 | 121600 | 11621367600 | 43500 | 43500 | 43500 | 43450 | 138 |
| 484 | 20241126 | 121500 | 11615364950 | 43450 | 43400 | 43450 | 43400 | 581 |
| 485 | 20241126 | 121400 | 11590121700 | 43500 | 43450 | 43500 | 43400 | 1424 |
| 486 | 20241126 | 121300 | 11528246750 | 43550 | 43550 | 43550 | 43500 | 169 |
| 487 | 20241126 | 121200 | 11520890450 | 43550 | 43500 | 43550 | 43500 | 268 |
| 488 | 20241126 | 121100 | 11509227150 | 43500 | 43500 | 43550 | 43500 | 177 |
| 489 | 20241126 | 121000 | 11501522150 | 43550 | 43500 | 43550 | 43500 | 120 |
| 490 | 20241126 | 120900 | 11496298250 | 43550 | 43500 | 43550 | 43500 | 137 |
| 491 | 20241126 | 120800 | 11490332250 | 43500 | 43500 | 43500 | 43450 | 200 |
| 492 | 20241126 | 120700 | 11481633650 | 43500 | 43500 | 43550 | 43500 | 194 |
| 493 | 20241126 | 120600 | 11473194050 | 43500 | 43550 | 43600 | 43450 | 335 |
| 494 | 20241126 | 120500 | 11458617050 | 43550 | 43550 | 43550 | 43500 | 299 |
| 495 | 20241126 | 120400 | 11445597300 | 43550 | 43550 | 43550 | 43500 | 75 |
| 496 | 20241126 | 120300 | 11442332450 | 43500 | 43500 | 43550 | 43500 | 213 |
| 497 | 20241126 | 120200 | 11433062400 | 43550 | 43550 | 43600 | 43550 | 355 |
| 498 | 20241126 | 120100 | 11417599250 | 43550 | 43550 | 43600 | 43550 | 83 |
| 499 | 20241126 | 120000 | 11413982600 | 43550 | 43550 | 43600 | 43550 | 224 |
| 500 | 20241126 | 115900 | 11404225750 | 43600 | 43600 | 43600 | 43550 | 192 |
| 501 | 20241126 | 115800 | 11395854800 | 43600 | 43600 | 43600 | 43550 | 110 |
| 502 | 20241126 | 115700 | 11391058850 | 43600 | 43500 | 43600 | 43500 | 153 |
| 503 | 20241126 | 115600 | 11384393000 | 43550 | 43550 | 43550 | 43550 | 110 |
| 504 | 20241126 | 115500 | 11379602500 | 43500 | 43550 | 43600 | 43500 | 265 |
| 505 | 20241126 | 115400 | 11368064300 | 43600 | 43550 | 43600 | 43500 | 162 |
| 506 | 20241126 | 115300 | 11361008950 | 43550 | 43500 | 43550 | 43450 | 158 |
| 507 | 20241126 | 115200 | 11354133800 | 43500 | 43500 | 43550 | 43450 | 172 |
| 508 | 20241126 | 115100 | 11346653450 | 43500 | 43550 | 43550 | 43450 | 474 |
| 509 | 20241126 | 115000 | 11326034600 | 43550 | 43600 | 43600 | 43550 | 691 |
| 510 | 20241126 | 114900 | 11295931150 | 43600 | 43600 | 43600 | 43550 | 350 |
| 511 | 20241126 | 114800 | 11280671600 | 43600 | 43600 | 43600 | 43550 | 314 |
| 512 | 20241126 | 114700 | 11266982000 | 43600 | 43600 | 43600 | 43550 | 203 |
| 513 | 20241126 | 114600 | 11258131250 | 43550 | 43550 | 43600 | 43550 | 305 |
| 514 | 20241126 | 114500 | 11244836950 | 43600 | 43550 | 43600 | 43550 | 294 |
| 515 | 20241126 | 114400 | 11232025550 | 43600 | 43550 | 43600 | 43550 | 472 |
| 516 | 20241126 | 114300 | 11211462100 | 43550 | 43500 | 43550 | 43500 | 792 |
| 517 | 20241126 | 114200 | 11176971750 | 43500 | 43500 | 43550 | 43500 | 144 |
| 518 | 20241126 | 114100 | 11170701950 | 43500 | 43500 | 43550 | 43500 | 160 |
| 519 | 20241126 | 114000 | 11163734350 | 43500 | 43500 | 43500 | 43450 | 128 |
| 520 | 20241126 | 113900 | 11158166850 | 43550 | 43450 | 43550 | 43450 | 325 |
| 521 | 20241126 | 113800 | 11144028800 | 43500 | 43450 | 43500 | 43450 | 132 |
| 522 | 20241126 | 113700 | 11138287000 | 43500 | 43450 | 43500 | 43450 | 234 |
| 523 | 20241126 | 113600 | 11128114450 | 43450 | 43450 | 43500 | 43450 | 246 |
| 524 | 20241126 | 113500 | 11117417700 | 43500 | 43500 | 43500 | 43450 | 230 |
| 525 | 20241126 | 113400 | 11107414200 | 43450 | 43500 | 43500 | 43450 | 128 |
| 526 | 20241126 | 113300 | 11101846550 | 43500 | 43450 | 43500 | 43450 | 169 |
| 527 | 20241126 | 113200 | 11094502250 | 43450 | 43450 | 43500 | 43450 | 278 |
| 528 | 20241126 | 113100 | 11082409750 | 43450 | 43500 | 43500 | 43450 | 584 |
| 529 | 20241126 | 113000 | 11057031450 | 43450 | 43450 | 43500 | 43450 | 37 |
| 530 | 20241126 | 112900 | 11055422150 | 43500 | 43500 | 43500 | 43450 | 423 |
| 531 | 20241126 | 112800 | 11037033850 | 43500 | 43500 | 43500 | 43450 | 613 |
| 532 | 20241126 | 112700 | 11010371950 | 43450 | 43450 | 43500 | 43450 | 211 |
| 533 | 20241126 | 112600 | 11001201200 | 43500 | 43450 | 43500 | 43450 | 232 |
| 534 | 20241126 | 112500 | 10991110000 | 43500 | 43450 | 43500 | 43400 | 343 |
| 535 | 20241126 | 112400 | 10976208650 | 43450 | 43500 | 43550 | 43450 | 320 |
| 536 | 20241126 | 112300 | 10962295700 | 43500 | 43450 | 43500 | 43450 | 265 |
| 537 | 20241126 | 112200 | 10950773400 | 43450 | 43450 | 43500 | 43400 | 2074 |
| 538 | 20241126 | 112100 | 10860658650 | 43450 | 43500 | 43550 | 43450 | 174 |
| 539 | 20241126 | 112000 | 10853083300 | 43550 | 43400 | 43550 | 43400 | 171 |
| 540 | 20241126 | 111900 | 10845645450 | 43400 | 43550 | 43550 | 43400 | 1890 |
| 541 | 20241126 | 111800 | 10763457650 | 43550 | 43550 | 43600 | 43500 | 738 |
| 542 | 20241126 | 111700 | 10731347100 | 43600 | 43600 | 43600 | 43550 | 566 |
| 543 | 20241126 | 111600 | 10706688150 | 43600 | 43550 | 43600 | 43500 | 297 |
| 544 | 20241126 | 111500 | 10693756900 | 43500 | 43500 | 43550 | 43500 | 135 |
| 545 | 20241126 | 111400 | 10687879950 | 43550 | 43500 | 43550 | 43500 | 300 |
| 546 | 20241126 | 111300 | 10674817700 | 43550 | 43550 | 43600 | 43500 | 440 |
| 547 | 20241126 | 111200 | 10655656650 | 43550 | 43550 | 43600 | 43550 | 340 |
| 548 | 20241126 | 111100 | 10640842800 | 43600 | 43650 | 43700 | 43550 | 1341 |
| 549 | 20241126 | 111000 | 10582370550 | 43600 | 43700 | 43700 | 43600 | 925 |
| 550 | 20241126 | 110900 | 10541981650 | 43700 | 43650 | 43700 | 43650 | 1096 |
| 551 | 20241126 | 110800 | 10494099150 | 43650 | 43700 | 43700 | 43650 | 507 |
| 552 | 20241126 | 110700 | 10471953750 | 43700 | 43750 | 43750 | 43700 | 730 |
| 553 | 20241126 | 110600 | 10440047150 | 43700 | 43750 | 43800 | 43700 | 874 |
| 554 | 20241126 | 110500 | 10401804100 | 43800 | 43800 | 43850 | 43800 | 1581 |
| 555 | 20241126 | 110400 | 10332538700 | 43800 | 43750 | 43850 | 43750 | 10776 |
| 556 | 20241126 | 110300 | 9860414050 | 43700 | 43650 | 43800 | 43650 | 7777 |
| 557 | 20241126 | 110200 | 9520201550 | 43700 | 43600 | 43750 | 43550 | 7886 |
| 558 | 20241126 | 110100 | 9175938450 | 43600 | 43600 | 43600 | 43600 | 863 |
| 559 | 20241126 | 110000 | 9138311650 | 43600 | 43600 | 43600 | 43550 | 281 |
| 560 | 20241126 | 105900 | 9126060250 | 43600 | 43650 | 43650 | 43600 | 403 |
| 561 | 20241126 | 105800 | 9108484450 | 43650 | 43600 | 43650 | 43600 | 798 |
| 562 | 20241126 | 105700 | 9073654950 | 43600 | 43550 | 43600 | 43550 | 1344 |
| 563 | 20241126 | 105600 | 9015059100 | 43550 | 43600 | 43600 | 43550 | 933 |
| 564 | 20241126 | 105500 | 8974407550 | 43550 | 43600 | 43600 | 43550 | 727 |
| 565 | 20241126 | 105400 | 8942738100 | 43600 | 43500 | 43600 | 43500 | 1384 |
| 566 | 20241126 | 105300 | 8882475250 | 43550 | 43500 | 43550 | 43450 | 2412 |
| 567 | 20241126 | 105200 | 8777538850 | 43500 | 43400 | 43500 | 43350 | 1553 |
| 568 | 20241126 | 105100 | 8710104950 | 43350 | 43400 | 43400 | 43300 | 416 |
| 569 | 20241126 | 105000 | 8692068950 | 43300 | 43400 | 43450 | 43300 | 2194 |
| 570 | 20241126 | 104900 | 8596890950 | 43400 | 43350 | 43400 | 43350 | 444 |
| 571 | 20241126 | 104800 | 8577624400 | 43400 | 43350 | 43400 | 43300 | 447 |
| 572 | 20241126 | 104700 | 8558252850 | 43350 | 43400 | 43400 | 43350 | 205 |
| 573 | 20241126 | 104600 | 8549362100 | 43400 | 43350 | 43400 | 43350 | 218 |
| 574 | 20241126 | 104500 | 8539903950 | 43350 | 43250 | 43400 | 43250 | 310 |
| 575 | 20241126 | 104400 | 8526468200 | 43300 | 43250 | 43300 | 43200 | 644 |
| 576 | 20241126 | 104300 | 8498600600 | 43300 | 43250 | 43300 | 43150 | 525 |
| 577 | 20241126 | 104200 | 8475905250 | 43250 | 43350 | 43350 | 43200 | 2281 |
| 578 | 20241126 | 104100 | 8377229900 | 43350 | 43450 | 43450 | 43350 | 696 |
| 579 | 20241126 | 104000 | 8347048650 | 43450 | 43500 | 43500 | 43350 | 1785 |
| 580 | 20241126 | 103900 | 8269537950 | 43500 | 43450 | 43500 | 43450 | 605 |
| 581 | 20241126 | 103800 | 8243225950 | 43500 | 43500 | 43500 | 43450 | 285 |
| 582 | 20241126 | 103700 | 8230833350 | 43500 | 43500 | 43550 | 43450 | 798 |
| 583 | 20241126 | 103600 | 8196118050 | 43550 | 43500 | 43550 | 43500 | 266 |
| 584 | 20241126 | 103500 | 8184535300 | 43500 | 43450 | 43600 | 43450 | 3730 |
| 585 | 20241126 | 103400 | 8022296150 | 43450 | 43400 | 43450 | 43400 | 634 |
| 586 | 20241126 | 103300 | 7994772250 | 43400 | 43400 | 43450 | 43400 | 591 |
| 587 | 20241126 | 103200 | 7969108650 | 43400 | 43400 | 43450 | 43400 | 157 |
| 588 | 20241126 | 103100 | 7962291500 | 43400 | 43500 | 43500 | 43400 | 732 |
| 589 | 20241126 | 103000 | 7930481450 | 43500 | 43500 | 43550 | 43450 | 642 |
| 590 | 20241126 | 102900 | 7902562200 | 43550 | 43550 | 43550 | 43450 | 4804 |
| 591 | 20241126 | 102800 | 7693596500 | 43600 | 43550 | 43650 | 43400 | 3580 |
| 592 | 20241126 | 102700 | 7537877600 | 43550 | 43600 | 43650 | 43450 | 2297 |
| 593 | 20241126 | 102600 | 7437784100 | 43650 | 43700 | 43800 | 43650 | 4141 |
| 594 | 20241126 | 102500 | 7256819500 | 43750 | 43750 | 43800 | 43700 | 6089 |
| 595 | 20241126 | 102400 | 6990436150 | 43700 | 43400 | 43700 | 43400 | 5553 |
| 596 | 20241126 | 102300 | 6748574700 | 43450 | 43500 | 43550 | 43300 | 4392 |
| 597 | 20241126 | 102200 | 6557612900 | 43500 | 43150 | 43550 | 43150 | 6329 |
| 598 | 20241126 | 102100 | 6283022900 | 43150 | 43000 | 43250 | 42950 | 2921 |
| 599 | 20241126 | 102000 | 6157042500 | 43000 | 43300 | 43300 | 43000 | 2141 |
| 600 | 20241126 | 101900 | 6064626200 | 43250 | 43150 | 43350 | 43150 | 2982 |
| 601 | 20241126 | 101800 | 5935601300 | 43150 | 43000 | 43200 | 42950 | 3978 |
| 602 | 20241126 | 101700 | 5764304500 | 43000 | 42700 | 43050 | 42600 | 10066 |
| 603 | 20241126 | 101600 | 5333036500 | 42650 | 42500 | 42650 | 42450 | 2969 |
| 604 | 20241126 | 101500 | 5206610150 | 42500 | 42450 | 42500 | 42400 | 1121 |
| 605 | 20241126 | 101400 | 5159036850 | 42500 | 42250 | 42500 | 42250 | 4996 |
| 606 | 20241126 | 101300 | 4946963050 | 42250 | 42300 | 42300 | 42200 | 781 |
| 607 | 20241126 | 101200 | 4913977600 | 42300 | 42300 | 42400 | 42200 | 726 |
| 608 | 20241126 | 101100 | 4883243000 | 42200 | 42150 | 42400 | 42100 | 2121 |
| 609 | 20241126 | 101000 | 4793601950 | 42100 | 42100 | 42200 | 41950 | 1910 |
| 610 | 20241126 | 100900 | 4713135050 | 42100 | 41700 | 42100 | 41700 | 1365 |
| 611 | 20241126 | 100800 | 4655841300 | 41700 | 41700 | 41750 | 41700 | 153 |
| 612 | 20241126 | 100700 | 4649454700 | 41650 | 41700 | 41750 | 41650 | 321 |
| 613 | 20241126 | 100600 | 4636078350 | 41700 | 41650 | 41700 | 41650 | 223 |
| 614 | 20241126 | 100500 | 4626788850 | 41700 | 41650 | 41750 | 41650 | 99 |
| 615 | 20241126 | 100400 | 4622665300 | 41650 | 41650 | 41750 | 41650 | 574 |
| 616 | 20241126 | 100300 | 4598747100 | 41650 | 41650 | 41650 | 41600 | 1654 |
| 617 | 20241126 | 100200 | 4529868400 | 41750 | 41800 | 41800 | 41700 | 2668 |
| 618 | 20241126 | 100100 | 4418563600 | 41800 | 41800 | 41800 | 41750 | 224 |
| 619 | 20241126 | 100000 | 4409202500 | 41750 | 41750 | 41800 | 41750 | 99 |
| 620 | 20241126 | 095900 | 4405066300 | 41750 | 41750 | 41750 | 41700 | 809 |
| 621 | 20241126 | 095800 | 4371290650 | 41700 | 41750 | 41800 | 41700 | 720 |
| 622 | 20241126 | 095700 | 4341231050 | 41750 | 41750 | 41800 | 41750 | 861 |
| 623 | 20241126 | 095600 | 4305274100 | 41800 | 41800 | 41800 | 41750 | 237 |
| 624 | 20241126 | 095500 | 4295374100 | 41800 | 41800 | 41900 | 41750 | 526 |
| 625 | 20241126 | 095400 | 4273379650 | 41800 | 41950 | 41950 | 41800 | 857 |
| 626 | 20241126 | 095300 | 4237506350 | 41950 | 41850 | 41950 | 41850 | 182 |
| 627 | 20241126 | 095200 | 4229883550 | 41850 | 41900 | 41950 | 41850 | 874 |
| 628 | 20241126 | 095100 | 4193248800 | 41850 | 41800 | 41900 | 41800 | 382 |
| 629 | 20241126 | 095000 | 4177272000 | 41800 | 41800 | 41850 | 41800 | 293 |
| 630 | 20241126 | 094900 | 4165014700 | 41850 | 41850 | 41850 | 41800 | 350 |
| 631 | 20241126 | 094800 | 4150369800 | 41850 | 41800 | 41850 | 41750 | 286 |
| 632 | 20241126 | 094700 | 4138404850 | 41800 | 41800 | 41900 | 41750 | 1165 |
| 633 | 20241126 | 094600 | 4089748200 | 41800 | 41900 | 41900 | 41800 | 448 |
| 634 | 20241126 | 094500 | 4071001700 | 41750 | 41800 | 41900 | 41750 | 641 |
| 635 | 20241126 | 094400 | 4044217200 | 41800 | 41750 | 41800 | 41700 | 441 |
| 636 | 20241126 | 094300 | 4025795000 | 41750 | 41750 | 41750 | 41700 | 1431 |
| 637 | 20241126 | 094200 | 3966103650 | 41750 | 41750 | 41800 | 41700 | 597 |
| 638 | 20241126 | 094100 | 3941180150 | 41700 | 41700 | 41750 | 41700 | 2370 |
| 639 | 20241126 | 094000 | 3842341450 | 41750 | 41750 | 41800 | 41700 | 1045 |
| 640 | 20241126 | 093900 | 3798723450 | 41750 | 41750 | 41850 | 41750 | 1651 |
| 641 | 20241126 | 093800 | 3729782300 | 41750 | 41850 | 41900 | 41750 | 1946 |
| 642 | 20241126 | 093700 | 3648442350 | 41850 | 41850 | 41900 | 41850 | 1642 |
| 643 | 20241126 | 093600 | 3579686900 | 41900 | 41850 | 41900 | 41800 | 248 |
| 644 | 20241126 | 093500 | 3569305700 | 41900 | 41850 | 41900 | 41800 | 437 |
| 645 | 20241126 | 093400 | 3551016150 | 41850 | 41850 | 41850 | 41800 | 431 |
| 646 | 20241126 | 093300 | 3532986250 | 41850 | 41900 | 41950 | 41800 | 2360 |
| 647 | 20241126 | 093200 | 3434260900 | 41900 | 41900 | 41950 | 41850 | 418 |
| 648 | 20241126 | 093100 | 3416744250 | 41850 | 41900 | 42000 | 41850 | 1070 |
| 649 | 20241126 | 093000 | 3371954850 | 41900 | 41850 | 41900 | 41800 | 4073 |
| 650 | 20241126 | 092900 | 3201632050 | 41850 | 41950 | 42000 | 41850 | 3965 |
| 651 | 20241126 | 092800 | 3035563900 | 41950 | 42000 | 42000 | 41900 | 2283 |
| 652 | 20241126 | 092700 | 2939768300 | 42050 | 42000 | 42050 | 41950 | 383 |
| 653 | 20241126 | 092600 | 2923696650 | 41950 | 42150 | 42150 | 41900 | 4435 |
| 654 | 20241126 | 092500 | 2737465050 | 42150 | 42150 | 42200 | 42100 | 1701 |
| 655 | 20241126 | 092400 | 2665843600 | 42150 | 42250 | 42250 | 42100 | 777 |
| 656 | 20241126 | 092300 | 2633076200 | 42250 | 42250 | 42300 | 42250 | 295 |
| 657 | 20241126 | 092200 | 2620611950 | 42250 | 42250 | 42300 | 42200 | 766 |
| 658 | 20241126 | 092100 | 2588258000 | 42250 | 42400 | 42400 | 42250 | 483 |
| 659 | 20241126 | 092000 | 2567806200 | 42400 | 42400 | 42450 | 42400 | 263 |
| 660 | 20241126 | 091900 | 2556650300 | 42400 | 42500 | 42500 | 42400 | 579 |
| 661 | 20241126 | 091800 | 2532077200 | 42450 | 42500 | 42600 | 42450 | 3466 |
| 662 | 20241126 | 091700 | 2384701700 | 42550 | 42350 | 42550 | 42300 | 3196 |
| 663 | 20241126 | 091600 | 2249059550 | 42350 | 42200 | 42350 | 42200 | 1049 |
| 664 | 20241126 | 091500 | 2204733600 | 42200 | 42200 | 42200 | 42150 | 119 |
| 665 | 20241126 | 091400 | 2199715250 | 42200 | 42200 | 42200 | 42100 | 1189 |
| 666 | 20241126 | 091300 | 2149630600 | 42200 | 42400 | 42400 | 42150 | 1276 |
| 667 | 20241126 | 091200 | 2095720650 | 42350 | 42400 | 42500 | 42350 | 2958 |
| 668 | 20241126 | 091100 | 1970118850 | 42400 | 42200 | 42400 | 42200 | 1706 |
| 669 | 20241126 | 091000 | 1897858400 | 42150 | 42150 | 42350 | 42100 | 810 |
| 670 | 20241126 | 090900 | 1863652600 | 42150 | 42200 | 42300 | 42100 | 3962 |
| 671 | 20241126 | 090800 | 1696689950 | 42250 | 42250 | 42350 | 42100 | 1300 |
| 672 | 20241126 | 090700 | 1641783500 | 42250 | 42050 | 42250 | 41950 | 1546 |
| 673 | 20241126 | 090600 | 1576687400 | 42100 | 41950 | 42150 | 41800 | 4233 |
| 674 | 20241126 | 090500 | 1398854900 | 41900 | 42150 | 42150 | 41700 | 10803 |
| 675 | 20241126 | 090400 | 945449800 | 42150 | 42300 | 42500 | 42100 | 3411 |
| 676 | 20241126 | 090300 | 801513600 | 42350 | 42450 | 42550 | 42300 | 4862 |
| 677 | 20241126 | 090200 | 595381300 | 42450 | 42350 | 42500 | 42300 | 2401 |
| 678 | 20241126 | 090100 | 493630700 | 42350 | 42250 | 42400 | 42200 | 2984 |
| 679 | 20241126 | 090000 | 367478200 | 42150 | 42100 | 42250 | 42050 | 8522 |