37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 202200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 3 | 20241127 | 202100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20241127 | 202000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20241127 | 201900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20241127 | 201800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20241127 | 201700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20241127 | 201600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20241127 | 201500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20241127 | 201400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20241127 | 201300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20241127 | 201200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20241127 | 201100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20241127 | 201000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20241127 | 200900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20241127 | 200800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20241127 | 200700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20241127 | 200600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20241127 | 200500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20241127 | 200400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20241127 | 200300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20241127 | 200200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20241127 | 200100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20241127 | 200000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20241127 | 195900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20241127 | 195800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20241127 | 195700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20241127 | 195600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20241127 | 195500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20241127 | 195400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20241127 | 195300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20241127 | 195200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 33 | 20241127 | 195100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20241127 | 195000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20241127 | 194900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20241127 | 194800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20241127 | 194700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20241127 | 194600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20241127 | 194500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20241127 | 194400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20241127 | 194300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20241127 | 194200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20241127 | 194100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20241127 | 194000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20241127 | 193900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20241127 | 193800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20241127 | 193700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20241127 | 193600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20241127 | 193500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20241127 | 193400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20241127 | 193300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20241127 | 193200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20241127 | 193100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20241127 | 193000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20241127 | 192900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20241127 | 192800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20241127 | 192700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20241127 | 192600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20241127 | 192500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20241127 | 192400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20241127 | 192300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20241127 | 192200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 63 | 20241127 | 192100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20241127 | 192000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20241127 | 191900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20241127 | 191800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20241127 | 191700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20241127 | 191600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20241127 | 191500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20241127 | 191400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20241127 | 191300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20241127 | 191200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20241127 | 191100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20241127 | 191000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20241127 | 190900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20241127 | 190800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20241127 | 190700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20241127 | 190600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20241127 | 190500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20241127 | 190400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20241127 | 190300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20241127 | 190200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20241127 | 190100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20241127 | 190000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20241127 | 185900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20241127 | 185800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20241127 | 185700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20241127 | 185600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20241127 | 185500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20241127 | 185400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20241127 | 185300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20241127 | 185200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 93 | 20241127 | 185100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20241127 | 185000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20241127 | 184900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20241127 | 184800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20241127 | 184700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20241127 | 184600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20241127 | 184500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20241127 | 184400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20241127 | 184300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20241127 | 184200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20241127 | 184100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20241127 | 184000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20241127 | 183900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20241127 | 183800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20241127 | 183700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20241127 | 183600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20241127 | 183500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20241127 | 183400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20241127 | 183300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20241127 | 183200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20241127 | 183100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20241127 | 183000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20241127 | 182900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20241127 | 182800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20241127 | 182700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20241127 | 182600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20241127 | 182500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20241127 | 182400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20241127 | 182300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20241127 | 182200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 123 | 20241127 | 182100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20241127 | 182000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20241127 | 181900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20241127 | 181800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20241127 | 181700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20241127 | 181600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20241127 | 181500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20241127 | 181400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20241127 | 181300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20241127 | 181200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20241127 | 181100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20241127 | 181000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20241127 | 180900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20241127 | 180800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20241127 | 180700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20241127 | 180600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20241127 | 180500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20241127 | 180400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20241127 | 180300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20241127 | 180200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20241127 | 180100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20241127 | 180000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20241127 | 175900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20241127 | 175800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20241127 | 175700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20241127 | 175600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20241127 | 175500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20241127 | 175400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20241127 | 175300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20241127 | 175200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 153 | 20241127 | 175100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20241127 | 175000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20241127 | 174900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20241127 | 174800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20241127 | 174700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20241127 | 174600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20241127 | 174500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20241127 | 174400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20241127 | 174300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20241127 | 174200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20241127 | 174100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20241127 | 174000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20241127 | 173900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20241127 | 173800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20241127 | 173700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20241127 | 173600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20241127 | 173500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20241127 | 173400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20241127 | 173300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20241127 | 173200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20241127 | 173100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20241127 | 173000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20241127 | 172900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20241127 | 172800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20241127 | 172700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20241127 | 172600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20241127 | 172500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20241127 | 172400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20241127 | 172300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20241127 | 172200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 183 | 20241127 | 172100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20241127 | 172000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20241127 | 171900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20241127 | 171800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20241127 | 171700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20241127 | 171600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20241127 | 171500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20241127 | 171400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20241127 | 171300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20241127 | 171200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20241127 | 171100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20241127 | 171000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20241127 | 170900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20241127 | 170800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20241127 | 170700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20241127 | 170600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20241127 | 170500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20241127 | 170400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20241127 | 170300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20241127 | 170200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20241127 | 170100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20241127 | 170000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20241127 | 165900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20241127 | 165800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20241127 | 165700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20241127 | 165600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20241127 | 165500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20241127 | 165400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20241127 | 165300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20241127 | 165200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 213 | 20241127 | 165100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20241127 | 165000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20241127 | 164900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20241127 | 164800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20241127 | 164700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20241127 | 164600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20241127 | 164500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20241127 | 164400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20241127 | 164300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20241127 | 164200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20241127 | 164100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20241127 | 164000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20241127 | 163900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20241127 | 163800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20241127 | 163700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20241127 | 163600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20241127 | 163500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20241127 | 163400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20241127 | 163300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20241127 | 163200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20241127 | 163100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20241127 | 163000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20241127 | 162900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20241127 | 162800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20241127 | 162700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20241127 | 162600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20241127 | 162500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20241127 | 162400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20241127 | 162300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20241127 | 162200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 243 | 20241127 | 162100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20241127 | 162000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20241127 | 161900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20241127 | 161800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20241127 | 161700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20241127 | 161600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20241127 | 161500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20241127 | 161400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20241127 | 161300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20241127 | 161200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20241127 | 161100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20241127 | 161000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20241127 | 160900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20241127 | 160800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20241127 | 160700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20241127 | 160600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20241127 | 160500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20241127 | 160400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20241127 | 160300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20241127 | 160200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20241127 | 160100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20241127 | 160000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20241127 | 155900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20241127 | 155800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20241127 | 155700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20241127 | 155600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20241127 | 155500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20241127 | 155400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20241127 | 155300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20241127 | 155200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 273 | 20241127 | 155100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20241127 | 155000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20241127 | 154900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20241127 | 154800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20241127 | 154700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20241127 | 154600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20241127 | 154500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 280 | 20241127 | 154400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20241127 | 154300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20241127 | 154200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20241127 | 154100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20241127 | 154000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20241127 | 153900 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20241127 | 153800 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20241127 | 153700 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20241127 | 153600 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20241127 | 153500 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20241127 | 153400 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 291 | 20241127 | 153300 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 292 | 20241127 | 153200 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 293 | 20241127 | 153100 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20241127 | 153000 | 32333506800 | 45650 | 45650 | 45650 | 45650 | 6567 |
| 295 | 20241127 | 152900 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20241127 | 152800 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20241127 | 152700 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20241127 | 152600 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20241127 | 152500 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20241127 | 152400 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 301 | 20241127 | 152300 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 302 | 20241127 | 152200 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 303 | 20241127 | 152100 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 304 | 20241127 | 152000 | 32033723250 | 45600 | 45600 | 45600 | 45600 | 0 |
| 305 | 20241127 | 151900 | 32033723250 | 45600 | 45650 | 45650 | 45550 | 1054 |
| 306 | 20241127 | 151800 | 31985639700 | 45600 | 45700 | 45700 | 45550 | 3869 |
| 307 | 20241127 | 151700 | 31809094550 | 45700 | 45650 | 45700 | 45650 | 412 |
| 308 | 20241127 | 151600 | 31790266700 | 45700 | 45650 | 45700 | 45600 | 1126 |
| 309 | 20241127 | 151500 | 31738865600 | 45650 | 45650 | 45700 | 45600 | 1057 |
| 310 | 20241127 | 151400 | 31690613300 | 45650 | 45700 | 45700 | 45650 | 624 |
| 311 | 20241127 | 151300 | 31662124850 | 45650 | 45600 | 45700 | 45600 | 3414 |
| 312 | 20241127 | 151200 | 31506313450 | 45600 | 45600 | 45650 | 45600 | 618 |
| 313 | 20241127 | 151100 | 31478126450 | 45600 | 45650 | 45650 | 45600 | 920 |
| 314 | 20241127 | 151000 | 31436138950 | 45650 | 45650 | 45650 | 45600 | 374 |
| 315 | 20241127 | 150900 | 31419073950 | 45650 | 45700 | 45700 | 45600 | 1401 |
| 316 | 20241127 | 150800 | 31355163350 | 45700 | 45600 | 45700 | 45600 | 368 |
| 317 | 20241127 | 150700 | 31338355400 | 45650 | 45700 | 45700 | 45600 | 556 |
| 318 | 20241127 | 150600 | 31312970150 | 45700 | 45700 | 45750 | 45650 | 733 |
| 319 | 20241127 | 150500 | 31279467200 | 45700 | 45700 | 45750 | 45650 | 475 |
| 320 | 20241127 | 150400 | 31257760650 | 45700 | 45500 | 45700 | 45500 | 2018 |
| 321 | 20241127 | 150300 | 31165707800 | 45500 | 45600 | 45600 | 45500 | 771 |
| 322 | 20241127 | 150200 | 31130587950 | 45600 | 45750 | 45750 | 45550 | 1982 |
| 323 | 20241127 | 150100 | 31040198650 | 45750 | 45850 | 45900 | 45750 | 2410 |
| 324 | 20241127 | 150000 | 30929801650 | 45900 | 45900 | 45950 | 45850 | 1383 |
| 325 | 20241127 | 145900 | 30866295500 | 45950 | 45900 | 45950 | 45850 | 920 |
| 326 | 20241127 | 145800 | 30824044550 | 45900 | 45900 | 45950 | 45850 | 1271 |
| 327 | 20241127 | 145700 | 30765721100 | 45900 | 45900 | 45950 | 45900 | 1345 |
| 328 | 20241127 | 145600 | 30703941750 | 45900 | 45900 | 45950 | 45850 | 953 |
| 329 | 20241127 | 145500 | 30660191400 | 45900 | 45950 | 45950 | 45850 | 1357 |
| 330 | 20241127 | 145400 | 30597879800 | 45950 | 45900 | 45950 | 45850 | 1887 |
| 331 | 20241127 | 145300 | 30511283500 | 45900 | 45900 | 45900 | 45850 | 695 |
| 332 | 20241127 | 145200 | 30479409100 | 45900 | 45900 | 45950 | 45800 | 1141 |
| 333 | 20241127 | 145100 | 30427069050 | 45900 | 45850 | 45950 | 45850 | 1619 |
| 334 | 20241127 | 145000 | 30352731000 | 45900 | 45900 | 45900 | 45850 | 1177 |
| 335 | 20241127 | 144900 | 30298717450 | 45900 | 45800 | 45900 | 45750 | 2824 |
| 336 | 20241127 | 144800 | 30169262750 | 45800 | 45800 | 45800 | 45750 | 843 |
| 337 | 20241127 | 144700 | 30130653700 | 45800 | 45800 | 45800 | 45750 | 508 |
| 338 | 20241127 | 144600 | 30107387850 | 45800 | 45800 | 45800 | 45750 | 477 |
| 339 | 20241127 | 144500 | 30085558450 | 45750 | 45700 | 45800 | 45700 | 443 |
| 340 | 20241127 | 144400 | 30065280550 | 45700 | 45750 | 45800 | 45700 | 1044 |
| 341 | 20241127 | 144300 | 30017518450 | 45750 | 45800 | 45800 | 45750 | 405 |
| 342 | 20241127 | 144200 | 29998987500 | 45800 | 45800 | 45800 | 45700 | 820 |
| 343 | 20241127 | 144100 | 29961460200 | 45800 | 45750 | 45800 | 45700 | 1600 |
| 344 | 20241127 | 144000 | 29888188450 | 45800 | 45800 | 45800 | 45750 | 579 |
| 345 | 20241127 | 143900 | 29861693950 | 45750 | 45800 | 45800 | 45750 | 622 |
| 346 | 20241127 | 143800 | 29833209400 | 45800 | 45750 | 45800 | 45750 | 782 |
| 347 | 20241127 | 143700 | 29797403950 | 45800 | 45800 | 45800 | 45700 | 714 |
| 348 | 20241127 | 143600 | 29764715850 | 45800 | 45750 | 45800 | 45650 | 517 |
| 349 | 20241127 | 143500 | 29741057600 | 45750 | 45750 | 45800 | 45700 | 743 |
| 350 | 20241127 | 143400 | 29707051450 | 45750 | 45750 | 45800 | 45700 | 346 |
| 351 | 20241127 | 143300 | 29691223450 | 45750 | 45750 | 45750 | 45700 | 468 |
| 352 | 20241127 | 143200 | 29669812850 | 45800 | 45750 | 45800 | 45750 | 325 |
| 353 | 20241127 | 143100 | 29654934750 | 45800 | 45750 | 45800 | 45750 | 685 |
| 354 | 20241127 | 143000 | 29623575850 | 45700 | 45750 | 45800 | 45650 | 707 |
| 355 | 20241127 | 142900 | 29591259850 | 45750 | 45800 | 45800 | 45700 | 228 |
| 356 | 20241127 | 142800 | 29580831300 | 45800 | 45800 | 45800 | 45700 | 3022 |
| 357 | 20241127 | 142700 | 29442432150 | 45750 | 45700 | 45800 | 45700 | 604 |
| 358 | 20241127 | 142600 | 29414815950 | 45750 | 45650 | 45750 | 45650 | 787 |
| 359 | 20241127 | 142500 | 29378848450 | 45650 | 45650 | 45700 | 45600 | 577 |
| 360 | 20241127 | 142400 | 29352513500 | 45650 | 45600 | 45650 | 45600 | 392 |
| 361 | 20241127 | 142300 | 29334634700 | 45600 | 45650 | 45650 | 45550 | 451 |
| 362 | 20241127 | 142200 | 29314068650 | 45650 | 45550 | 45650 | 45550 | 1487 |
| 363 | 20241127 | 142100 | 29246294450 | 45550 | 45500 | 45550 | 45500 | 440 |
| 364 | 20241127 | 142000 | 29226261050 | 45550 | 45500 | 45550 | 45450 | 531 |
| 365 | 20241127 | 141900 | 29202097350 | 45550 | 45550 | 45600 | 45500 | 627 |
| 366 | 20241127 | 141800 | 29173535050 | 45500 | 45550 | 45550 | 45400 | 1232 |
| 367 | 20241127 | 141700 | 29117512900 | 45500 | 45500 | 45550 | 45450 | 761 |
| 368 | 20241127 | 141600 | 29082910150 | 45500 | 45700 | 45700 | 45500 | 3563 |
| 369 | 20241127 | 141500 | 28920666000 | 45700 | 45750 | 45750 | 45650 | 1143 |
| 370 | 20241127 | 141400 | 28868431750 | 45800 | 45750 | 45800 | 45700 | 306 |
| 371 | 20241127 | 141300 | 28854426300 | 45750 | 45750 | 45800 | 45700 | 543 |
| 372 | 20241127 | 141200 | 28829581300 | 45700 | 45750 | 45750 | 45700 | 581 |
| 373 | 20241127 | 141100 | 28803011750 | 45750 | 45750 | 45750 | 45650 | 446 |
| 374 | 20241127 | 141000 | 28782625800 | 45750 | 45650 | 45800 | 45650 | 400 |
| 375 | 20241127 | 140900 | 28764329500 | 45700 | 45750 | 45800 | 45700 | 1007 |
| 376 | 20241127 | 140800 | 28718246100 | 45800 | 45750 | 45800 | 45700 | 2371 |
| 377 | 20241127 | 140700 | 28609779050 | 45750 | 45750 | 45750 | 45650 | 399 |
| 378 | 20241127 | 140600 | 28591545950 | 45700 | 45750 | 45800 | 45650 | 405 |
| 379 | 20241127 | 140500 | 28573029750 | 45800 | 45850 | 45850 | 45750 | 1197 |
| 380 | 20241127 | 140400 | 28518203450 | 45850 | 45850 | 45850 | 45800 | 477 |
| 381 | 20241127 | 140300 | 28496335000 | 45850 | 45800 | 45850 | 45800 | 857 |
| 382 | 20241127 | 140200 | 28457062900 | 45800 | 45700 | 45800 | 45650 | 402 |
| 383 | 20241127 | 140100 | 28438669200 | 45700 | 45750 | 45750 | 45700 | 557 |
| 384 | 20241127 | 140000 | 28413202150 | 45650 | 45700 | 45700 | 45650 | 539 |
| 385 | 20241127 | 135900 | 28388575650 | 45650 | 45650 | 45650 | 45550 | 873 |
| 386 | 20241127 | 135800 | 28348771350 | 45650 | 45750 | 45750 | 45600 | 668 |
| 387 | 20241127 | 135700 | 28318268800 | 45800 | 45700 | 45800 | 45650 | 736 |
| 388 | 20241127 | 135600 | 28284586150 | 45700 | 45700 | 45800 | 45650 | 722 |
| 389 | 20241127 | 135500 | 28251567850 | 45750 | 45800 | 45850 | 45700 | 660 |
| 390 | 20241127 | 135400 | 28221396400 | 45800 | 45800 | 45850 | 45750 | 1537 |
| 391 | 20241127 | 135300 | 28151036450 | 45850 | 45900 | 45900 | 45750 | 689 |
| 392 | 20241127 | 135200 | 28119455550 | 45900 | 45900 | 45900 | 45850 | 813 |
| 393 | 20241127 | 135100 | 28082147450 | 45850 | 45850 | 46000 | 45850 | 4938 |
| 394 | 20241127 | 135000 | 27855357050 | 45800 | 45800 | 45900 | 45800 | 2069 |
| 395 | 20241127 | 134900 | 27760485000 | 45750 | 45750 | 45800 | 45750 | 637 |
| 396 | 20241127 | 134800 | 27731322700 | 45700 | 45650 | 45750 | 45600 | 995 |
| 397 | 20241127 | 134700 | 27685892800 | 45650 | 45600 | 45700 | 45550 | 472 |
| 398 | 20241127 | 134600 | 27664343800 | 45600 | 45400 | 45600 | 45400 | 1833 |
| 399 | 20241127 | 134500 | 27580946200 | 45400 | 45500 | 45500 | 45400 | 3451 |
| 400 | 20241127 | 134400 | 27424039800 | 45500 | 45450 | 45600 | 45400 | 2399 |
| 401 | 20241127 | 134300 | 27314881400 | 45400 | 45550 | 45550 | 45400 | 4249 |
| 402 | 20241127 | 134200 | 27121649000 | 45550 | 45750 | 45750 | 45550 | 3145 |
| 403 | 20241127 | 134100 | 26978242750 | 45750 | 45700 | 45750 | 45650 | 1073 |
| 404 | 20241127 | 134000 | 26929199200 | 45650 | 45700 | 45700 | 45650 | 495 |
| 405 | 20241127 | 133900 | 26906590500 | 45750 | 45700 | 45750 | 45650 | 1587 |
| 406 | 20241127 | 133800 | 26834054250 | 45650 | 45750 | 45750 | 45600 | 2129 |
| 407 | 20241127 | 133700 | 26736850800 | 45750 | 45850 | 45850 | 45750 | 528 |
| 408 | 20241127 | 133600 | 26712673900 | 45850 | 45700 | 45850 | 45600 | 4854 |
| 409 | 20241127 | 133500 | 26490920600 | 45700 | 45700 | 45750 | 45700 | 2388 |
| 410 | 20241127 | 133400 | 26381771600 | 45750 | 45750 | 45800 | 45700 | 2553 |
| 411 | 20241127 | 133300 | 26265067200 | 45750 | 45800 | 45850 | 45750 | 1517 |
| 412 | 20241127 | 133200 | 26195606750 | 45800 | 45950 | 45950 | 45750 | 921 |
| 413 | 20241127 | 133100 | 26153374400 | 45900 | 45950 | 45950 | 45900 | 733 |
| 414 | 20241127 | 133000 | 26119709600 | 45950 | 46000 | 46000 | 45950 | 839 |
| 415 | 20241127 | 132900 | 26081134000 | 45950 | 46000 | 46000 | 45950 | 152 |
| 416 | 20241127 | 132800 | 26074143850 | 45950 | 46000 | 46000 | 45950 | 952 |
| 417 | 20241127 | 132700 | 26030380300 | 45950 | 46000 | 46000 | 45950 | 458 |
| 418 | 20241127 | 132600 | 26009321300 | 45950 | 45950 | 46000 | 45900 | 751 |
| 419 | 20241127 | 132500 | 25974810100 | 45900 | 45950 | 45950 | 45800 | 1613 |
| 420 | 20241127 | 132400 | 25900806400 | 45950 | 45950 | 45950 | 45900 | 528 |
| 421 | 20241127 | 132300 | 25876548450 | 45950 | 46000 | 46000 | 45950 | 685 |
| 422 | 20241127 | 132200 | 25845040600 | 45900 | 46000 | 46000 | 45900 | 241 |
| 423 | 20241127 | 132100 | 25833956500 | 46000 | 45900 | 46000 | 45900 | 578 |
| 424 | 20241127 | 132000 | 25807401450 | 45900 | 45850 | 45950 | 45800 | 1382 |
| 425 | 20241127 | 131900 | 25743962500 | 45850 | 45900 | 45900 | 45850 | 393 |
| 426 | 20241127 | 131800 | 25725932750 | 45900 | 45850 | 45900 | 45750 | 1228 |
| 427 | 20241127 | 131700 | 25669637100 | 45850 | 45850 | 45850 | 45700 | 3928 |
| 428 | 20241127 | 131600 | 25489844800 | 45800 | 45950 | 46000 | 45800 | 2973 |
| 429 | 20241127 | 131500 | 25353434150 | 45950 | 45950 | 46000 | 45950 | 687 |
| 430 | 20241127 | 131400 | 25321862550 | 45950 | 46000 | 46050 | 45950 | 1765 |
| 431 | 20241127 | 131300 | 25240679900 | 46050 | 46050 | 46050 | 46000 | 1112 |
| 432 | 20241127 | 131200 | 25189478400 | 46050 | 46100 | 46100 | 46000 | 830 |
| 433 | 20241127 | 131100 | 25151269300 | 46050 | 46050 | 46050 | 46000 | 863 |
| 434 | 20241127 | 131000 | 25111528700 | 46050 | 46050 | 46100 | 46000 | 1207 |
| 435 | 20241127 | 130900 | 25055941450 | 46050 | 46050 | 46100 | 46050 | 1306 |
| 436 | 20241127 | 130800 | 24995792150 | 46100 | 46100 | 46200 | 46050 | 1213 |
| 437 | 20241127 | 130700 | 24939835800 | 46100 | 46050 | 46150 | 46050 | 1718 |
| 438 | 20241127 | 130600 | 24860607500 | 46100 | 46100 | 46100 | 46050 | 853 |
| 439 | 20241127 | 130500 | 24821287250 | 46100 | 46050 | 46100 | 46050 | 1148 |
| 440 | 20241127 | 130400 | 24768409100 | 46000 | 46000 | 46050 | 46000 | 889 |
| 441 | 20241127 | 130300 | 24727478000 | 46000 | 46050 | 46050 | 46000 | 1229 |
| 442 | 20241127 | 130200 | 24670901750 | 46050 | 46000 | 46100 | 45900 | 2417 |
| 443 | 20241127 | 130100 | 24559687450 | 46050 | 46000 | 46050 | 45950 | 1460 |
| 444 | 20241127 | 130000 | 24492561600 | 46000 | 46050 | 46100 | 45950 | 1172 |
| 445 | 20241127 | 125900 | 24438622950 | 46050 | 46200 | 46200 | 46000 | 2064 |
| 446 | 20241127 | 125800 | 24343457400 | 46200 | 46150 | 46200 | 46150 | 801 |
| 447 | 20241127 | 125700 | 24306478150 | 46150 | 46100 | 46150 | 46000 | 2669 |
| 448 | 20241127 | 125600 | 24183576850 | 46000 | 46250 | 46250 | 46000 | 6619 |
| 449 | 20241127 | 125500 | 23878098000 | 46250 | 46200 | 46250 | 46200 | 731 |
| 450 | 20241127 | 125400 | 23844291850 | 46200 | 46250 | 46300 | 46150 | 1741 |
| 451 | 20241127 | 125300 | 23763811400 | 46250 | 46250 | 46300 | 46150 | 1549 |
| 452 | 20241127 | 125200 | 23692182500 | 46250 | 46250 | 46350 | 46100 | 6212 |
| 453 | 20241127 | 125100 | 23404843500 | 46300 | 46300 | 46500 | 46200 | 11032 |
| 454 | 20241127 | 125000 | 22893354300 | 46250 | 46000 | 46300 | 45950 | 22878 |
| 455 | 20241127 | 124900 | 21838808300 | 45950 | 46000 | 46000 | 45950 | 3433 |
| 456 | 20241127 | 124800 | 21680894550 | 46000 | 46000 | 46000 | 45950 | 2994 |
| 457 | 20241127 | 124700 | 21543174800 | 46000 | 46000 | 46000 | 45950 | 1543 |
| 458 | 20241127 | 124600 | 21472197250 | 46000 | 46000 | 46000 | 45950 | 848 |
| 459 | 20241127 | 124500 | 21433196200 | 46000 | 46000 | 46000 | 45950 | 400 |
| 460 | 20241127 | 124400 | 21414799950 | 46000 | 45950 | 46000 | 45900 | 4200 |
| 461 | 20241127 | 124300 | 21221766900 | 45900 | 45900 | 45950 | 45900 | 762 |
| 462 | 20241127 | 124200 | 21186768200 | 45900 | 45900 | 45950 | 45850 | 1141 |
| 463 | 20241127 | 124100 | 21134394550 | 45900 | 45900 | 45900 | 45850 | 824 |
| 464 | 20241127 | 124000 | 21096579100 | 45900 | 45900 | 45900 | 45850 | 2329 |
| 465 | 20241127 | 123900 | 20989782350 | 45900 | 45900 | 45900 | 45850 | 1104 |
| 466 | 20241127 | 123800 | 20939112350 | 45850 | 45850 | 45900 | 45850 | 909 |
| 467 | 20241127 | 123700 | 20897400650 | 45850 | 45900 | 45900 | 45850 | 378 |
| 468 | 20241127 | 123600 | 20880054550 | 45900 | 45950 | 45950 | 45900 | 1574 |
| 469 | 20241127 | 123500 | 20807734250 | 45950 | 45850 | 45950 | 45800 | 2796 |
| 470 | 20241127 | 123400 | 20679392800 | 45850 | 45900 | 45900 | 45800 | 428 |
| 471 | 20241127 | 123300 | 20659770500 | 45850 | 45850 | 45900 | 45800 | 736 |
| 472 | 20241127 | 123200 | 20626026850 | 45800 | 45850 | 45850 | 45800 | 271 |
| 473 | 20241127 | 123100 | 20613606450 | 45850 | 45850 | 45900 | 45800 | 1051 |
| 474 | 20241127 | 123000 | 20565401200 | 45900 | 45850 | 45900 | 45750 | 558 |
| 475 | 20241127 | 122900 | 20539817650 | 45850 | 45850 | 45900 | 45850 | 157 |
| 476 | 20241127 | 122800 | 20532613800 | 45900 | 45750 | 45900 | 45700 | 4644 |
| 477 | 20241127 | 122700 | 20319860850 | 45750 | 45750 | 45750 | 45650 | 959 |
| 478 | 20241127 | 122600 | 20276041800 | 45750 | 45750 | 45750 | 45700 | 2070 |
| 479 | 20241127 | 122500 | 20181415450 | 45750 | 45750 | 45750 | 45700 | 923 |
| 480 | 20241127 | 122400 | 20139196950 | 45750 | 45750 | 45800 | 45700 | 569 |
| 481 | 20241127 | 122300 | 20113173750 | 45750 | 45800 | 45800 | 45750 | 946 |
| 482 | 20241127 | 122200 | 20069871950 | 45800 | 45800 | 45850 | 45800 | 1129 |
| 483 | 20241127 | 122100 | 20018154100 | 45800 | 45850 | 45850 | 45800 | 670 |
| 484 | 20241127 | 122000 | 19987444350 | 45850 | 45850 | 45900 | 45850 | 686 |
| 485 | 20241127 | 121900 | 19955973050 | 45850 | 45900 | 45900 | 45850 | 287 |
| 486 | 20241127 | 121800 | 19942806950 | 45900 | 45850 | 45900 | 45850 | 780 |
| 487 | 20241127 | 121700 | 19907036900 | 45900 | 45900 | 45900 | 45850 | 522 |
| 488 | 20241127 | 121600 | 19883078100 | 45850 | 45850 | 45900 | 45850 | 1706 |
| 489 | 20241127 | 121500 | 19804778750 | 45900 | 45850 | 45900 | 45850 | 730 |
| 490 | 20241127 | 121400 | 19771276600 | 45900 | 45950 | 45950 | 45850 | 2601 |
| 491 | 20241127 | 121300 | 19651912550 | 45950 | 45950 | 45950 | 45900 | 658 |
| 492 | 20241127 | 121200 | 19621684350 | 45950 | 45900 | 45950 | 45850 | 904 |
| 493 | 20241127 | 121100 | 19580187800 | 45900 | 45900 | 45900 | 45850 | 2039 |
| 494 | 20241127 | 121000 | 19486598700 | 45900 | 45800 | 45900 | 45800 | 1314 |
| 495 | 20241127 | 120900 | 19426354850 | 45850 | 45850 | 45850 | 45800 | 1030 |
| 496 | 20241127 | 120800 | 19379131600 | 45850 | 45850 | 45850 | 45800 | 715 |
| 497 | 20241127 | 120700 | 19346355100 | 45850 | 45850 | 45850 | 45750 | 1307 |
| 498 | 20241127 | 120600 | 19286504250 | 45800 | 45750 | 45850 | 45700 | 1641 |
| 499 | 20241127 | 120500 | 19211408450 | 45750 | 45700 | 45750 | 45700 | 694 |
| 500 | 20241127 | 120400 | 19179665350 | 45750 | 45750 | 45800 | 45700 | 971 |
| 501 | 20241127 | 120300 | 19135258750 | 45750 | 45800 | 45850 | 45700 | 707 |
| 502 | 20241127 | 120200 | 19102914350 | 45800 | 45750 | 45850 | 45750 | 1136 |
| 503 | 20241127 | 120100 | 19050907800 | 45750 | 45900 | 45950 | 45700 | 2985 |
| 504 | 20241127 | 120000 | 18914056900 | 45950 | 45950 | 45950 | 45900 | 650 |
| 505 | 20241127 | 115900 | 18884192750 | 45950 | 45900 | 45950 | 45900 | 1642 |
| 506 | 20241127 | 115800 | 18808779400 | 45900 | 45900 | 45950 | 45900 | 1264 |
| 507 | 20241127 | 115700 | 18750714250 | 45900 | 45900 | 45950 | 45850 | 1389 |
| 508 | 20241127 | 115600 | 18686950650 | 45900 | 45900 | 45900 | 45850 | 672 |
| 509 | 20241127 | 115500 | 18656114450 | 45900 | 45850 | 45900 | 45800 | 1112 |
| 510 | 20241127 | 115400 | 18605115200 | 45850 | 45800 | 45850 | 45800 | 799 |
| 511 | 20241127 | 115300 | 18568495700 | 45800 | 45800 | 45800 | 45750 | 1056 |
| 512 | 20241127 | 115200 | 18520144600 | 45800 | 45800 | 45800 | 45750 | 1257 |
| 513 | 20241127 | 115100 | 18462607400 | 45800 | 45950 | 45950 | 45750 | 3739 |
| 514 | 20241127 | 115000 | 18291225350 | 45950 | 45950 | 46000 | 45900 | 3632 |
| 515 | 20241127 | 114900 | 18124297850 | 46000 | 46000 | 46000 | 45950 | 6522 |
| 516 | 20241127 | 114800 | 17824399550 | 46000 | 45950 | 46000 | 45900 | 5329 |
| 517 | 20241127 | 114700 | 17579589300 | 45950 | 45950 | 45950 | 45900 | 2630 |
| 518 | 20241127 | 114600 | 17458743150 | 45950 | 45900 | 45950 | 45850 | 3138 |
| 519 | 20241127 | 114500 | 17314694750 | 45850 | 45850 | 45900 | 45800 | 2071 |
| 520 | 20241127 | 114400 | 17219690300 | 45850 | 45800 | 45850 | 45800 | 2391 |
| 521 | 20241127 | 114300 | 17110073950 | 45850 | 45800 | 45850 | 45800 | 1002 |
| 522 | 20241127 | 114200 | 17064162350 | 45800 | 45750 | 45850 | 45750 | 3330 |
| 523 | 20241127 | 114100 | 16911677750 | 45750 | 45750 | 45800 | 45750 | 839 |
| 524 | 20241127 | 114000 | 16873264400 | 45800 | 45750 | 45800 | 45750 | 1906 |
| 525 | 20241127 | 113900 | 16786026850 | 45800 | 45700 | 45800 | 45700 | 1278 |
| 526 | 20241127 | 113800 | 16727527750 | 45750 | 45750 | 45750 | 45700 | 2286 |
| 527 | 20241127 | 113700 | 16622948000 | 45750 | 45750 | 45800 | 45700 | 2762 |
| 528 | 20241127 | 113600 | 16496576900 | 45750 | 45700 | 45750 | 45650 | 1293 |
| 529 | 20241127 | 113500 | 16437484400 | 45700 | 45650 | 45750 | 45600 | 4223 |
| 530 | 20241127 | 113400 | 16244584350 | 45600 | 45650 | 45650 | 45600 | 424 |
| 531 | 20241127 | 113300 | 16225240200 | 45650 | 45600 | 45650 | 45550 | 2224 |
| 532 | 20241127 | 113200 | 16123847000 | 45550 | 45600 | 45650 | 45550 | 649 |
| 533 | 20241127 | 113100 | 16094271700 | 45600 | 45600 | 45650 | 45600 | 933 |
| 534 | 20241127 | 113000 | 16051707000 | 45650 | 45650 | 45650 | 45550 | 1284 |
| 535 | 20241127 | 112900 | 15993121700 | 45700 | 45650 | 45700 | 45650 | 3071 |
| 536 | 20241127 | 112800 | 15852814450 | 45700 | 45600 | 45700 | 45600 | 2286 |
| 537 | 20241127 | 112700 | 15748461550 | 45600 | 45600 | 45650 | 45550 | 2332 |
| 538 | 20241127 | 112600 | 15642172750 | 45650 | 45650 | 45700 | 45550 | 1016 |
| 539 | 20241127 | 112500 | 15595809400 | 45650 | 45650 | 45700 | 45600 | 1041 |
| 540 | 20241127 | 112400 | 15548301900 | 45600 | 45600 | 45650 | 45550 | 1957 |
| 541 | 20241127 | 112300 | 15459051900 | 45600 | 45600 | 45650 | 45550 | 1505 |
| 542 | 20241127 | 112200 | 15390419500 | 45600 | 45600 | 45700 | 45600 | 1295 |
| 543 | 20241127 | 112100 | 15331315050 | 45650 | 45800 | 45850 | 45550 | 3904 |
| 544 | 20241127 | 112000 | 15152925700 | 45800 | 45650 | 45850 | 45650 | 5914 |
| 545 | 20241127 | 111900 | 14882424650 | 45650 | 45500 | 45700 | 45450 | 10272 |
| 546 | 20241127 | 111800 | 14414199300 | 45500 | 45450 | 45500 | 45400 | 3461 |
| 547 | 20241127 | 111700 | 14256792050 | 45450 | 45450 | 45500 | 45450 | 2411 |
| 548 | 20241127 | 111600 | 14147188250 | 45500 | 45500 | 45500 | 45450 | 1602 |
| 549 | 20241127 | 111500 | 14074315050 | 45450 | 45400 | 45500 | 45400 | 2232 |
| 550 | 20241127 | 111400 | 13972899500 | 45400 | 45400 | 45400 | 45300 | 686 |
| 551 | 20241127 | 111300 | 13941785050 | 45400 | 45400 | 45400 | 45350 | 1263 |
| 552 | 20241127 | 111200 | 13884457900 | 45400 | 45500 | 45500 | 45350 | 1218 |
| 553 | 20241127 | 111100 | 13829152050 | 45450 | 45450 | 45500 | 45400 | 1663 |
| 554 | 20241127 | 111000 | 13753558550 | 45450 | 45250 | 45500 | 45250 | 9971 |
| 555 | 20241127 | 110900 | 13301094350 | 45250 | 45250 | 45250 | 45150 | 1428 |
| 556 | 20241127 | 110800 | 13236508550 | 45200 | 45300 | 45300 | 45200 | 1170 |
| 557 | 20241127 | 110700 | 13183552350 | 45250 | 45200 | 45300 | 45200 | 1465 |
| 558 | 20241127 | 110600 | 13117241150 | 45200 | 45200 | 45250 | 45200 | 864 |
| 559 | 20241127 | 110500 | 13078185400 | 45200 | 45150 | 45200 | 45100 | 1444 |
| 560 | 20241127 | 110400 | 13012993700 | 45100 | 45100 | 45150 | 45000 | 2097 |
| 561 | 20241127 | 110300 | 12918477000 | 45100 | 45050 | 45100 | 45000 | 774 |
| 562 | 20241127 | 110200 | 12883593600 | 45050 | 44950 | 45100 | 44950 | 1591 |
| 563 | 20241127 | 110100 | 12811934400 | 44950 | 45050 | 45050 | 44850 | 1006 |
| 564 | 20241127 | 110000 | 12766692850 | 45050 | 45000 | 45050 | 44850 | 1031 |
| 565 | 20241127 | 105900 | 12720347450 | 45000 | 45100 | 45100 | 44950 | 4798 |
| 566 | 20241127 | 105800 | 12504335900 | 45100 | 45250 | 45300 | 45100 | 2208 |
| 567 | 20241127 | 105700 | 12404574250 | 45250 | 45300 | 45300 | 45250 | 1050 |
| 568 | 20241127 | 105600 | 12357025350 | 45300 | 45200 | 45300 | 45150 | 2029 |
| 569 | 20241127 | 105500 | 12265259250 | 45200 | 45250 | 45300 | 45150 | 4185 |
| 570 | 20241127 | 105400 | 12075932350 | 45250 | 45300 | 45450 | 45250 | 4871 |
| 571 | 20241127 | 105300 | 11854904050 | 45350 | 45300 | 45350 | 45200 | 6338 |
| 572 | 20241127 | 105200 | 11567821700 | 45300 | 45000 | 45300 | 44950 | 17953 |
| 573 | 20241127 | 105100 | 10756379200 | 44950 | 44750 | 45050 | 44700 | 24711 |
| 574 | 20241127 | 105000 | 9646091600 | 44750 | 44750 | 44750 | 44700 | 1426 |
| 575 | 20241127 | 104900 | 9582285950 | 44750 | 44700 | 44800 | 44700 | 796 |
| 576 | 20241127 | 104800 | 9546667200 | 44700 | 44700 | 44750 | 44650 | 717 |
| 577 | 20241127 | 104700 | 9514603850 | 44700 | 44700 | 44750 | 44650 | 1423 |
| 578 | 20241127 | 104600 | 9451051550 | 44750 | 44700 | 44800 | 44650 | 3889 |
| 579 | 20241127 | 104500 | 9276983600 | 44750 | 44750 | 44850 | 44650 | 6209 |
| 580 | 20241127 | 104400 | 8998846300 | 44700 | 44800 | 44800 | 44700 | 3204 |
| 581 | 20241127 | 104300 | 8855477250 | 44800 | 44700 | 44800 | 44700 | 4800 |
| 582 | 20241127 | 104200 | 8640594850 | 44700 | 44150 | 44700 | 44150 | 32049 |
| 583 | 20241127 | 104100 | 7214635000 | 44150 | 44150 | 44150 | 44100 | 1062 |
| 584 | 20241127 | 104000 | 7167759500 | 44150 | 44100 | 44150 | 44100 | 313 |
| 585 | 20241127 | 103900 | 7153945250 | 44150 | 44150 | 44200 | 44100 | 199 |
| 586 | 20241127 | 103800 | 7145156300 | 44150 | 44050 | 44200 | 44000 | 435 |
| 587 | 20241127 | 103700 | 7125965350 | 44100 | 44100 | 44100 | 44050 | 445 |
| 588 | 20241127 | 103600 | 7106348150 | 44100 | 44050 | 44150 | 44000 | 1500 |
| 589 | 20241127 | 103500 | 7040274900 | 44050 | 44200 | 44250 | 44000 | 4025 |
| 590 | 20241127 | 103400 | 6862650200 | 44200 | 44150 | 44200 | 44150 | 1273 |
| 591 | 20241127 | 103300 | 6806398250 | 44150 | 44250 | 44300 | 44150 | 7146 |
| 592 | 20241127 | 103200 | 6490409800 | 44250 | 44400 | 44400 | 44250 | 1802 |
| 593 | 20241127 | 103100 | 6410588900 | 44300 | 44450 | 44450 | 44300 | 761 |
| 594 | 20241127 | 103000 | 6376826600 | 44450 | 44400 | 44450 | 44300 | 5146 |
| 595 | 20241127 | 102900 | 6148382850 | 44400 | 44350 | 44400 | 44300 | 1541 |
| 596 | 20241127 | 102800 | 6080036100 | 44350 | 44350 | 44350 | 44300 | 149 |
| 597 | 20241127 | 102700 | 6073428000 | 44300 | 44300 | 44350 | 44250 | 157 |
| 598 | 20241127 | 102600 | 6066472800 | 44300 | 44300 | 44350 | 44200 | 3442 |
| 599 | 20241127 | 102500 | 5914075100 | 44300 | 44350 | 44350 | 44300 | 305 |
| 600 | 20241127 | 102400 | 5900550550 | 44350 | 44300 | 44350 | 44300 | 455 |
| 601 | 20241127 | 102300 | 5880387200 | 44350 | 44250 | 44350 | 44250 | 1626 |
| 602 | 20241127 | 102200 | 5808350050 | 44250 | 44200 | 44250 | 44150 | 296 |
| 603 | 20241127 | 102100 | 5795266350 | 44200 | 44200 | 44250 | 44200 | 777 |
| 604 | 20241127 | 102000 | 5760922400 | 44200 | 44200 | 44200 | 44150 | 511 |
| 605 | 20241127 | 101900 | 5738354350 | 44150 | 44200 | 44300 | 44100 | 812 |
| 606 | 20241127 | 101800 | 5702480150 | 44300 | 44200 | 44300 | 44100 | 2623 |
| 607 | 20241127 | 101700 | 5586436100 | 44150 | 44250 | 44300 | 44100 | 2686 |
| 608 | 20241127 | 101600 | 5467757750 | 44300 | 44400 | 44400 | 44200 | 1653 |
| 609 | 20241127 | 101500 | 5394569050 | 44350 | 44100 | 44350 | 44100 | 1407 |
| 610 | 20241127 | 101400 | 5332296950 | 44100 | 44300 | 44300 | 44100 | 2247 |
| 611 | 20241127 | 101300 | 5233045750 | 44300 | 44400 | 44450 | 44200 | 5420 |
| 612 | 20241127 | 101200 | 4992804550 | 44400 | 44400 | 44400 | 44350 | 2364 |
| 613 | 20241127 | 101100 | 4887844800 | 44350 | 44350 | 44400 | 44300 | 2750 |
| 614 | 20241127 | 101000 | 4765841800 | 44300 | 44200 | 44350 | 44200 | 4058 |
| 615 | 20241127 | 100900 | 4586152000 | 44200 | 44250 | 44250 | 44200 | 1023 |
| 616 | 20241127 | 100800 | 4540924250 | 44200 | 44200 | 44250 | 44200 | 1075 |
| 617 | 20241127 | 100700 | 4493378250 | 44200 | 44150 | 44200 | 44150 | 2452 |
| 618 | 20241127 | 100600 | 4385026600 | 44150 | 44150 | 44150 | 44100 | 245 |
| 619 | 20241127 | 100500 | 4374210100 | 44150 | 44150 | 44150 | 44100 | 1023 |
| 620 | 20241127 | 100400 | 4329049900 | 44150 | 44150 | 44150 | 44100 | 1109 |
| 621 | 20241127 | 100300 | 4280134700 | 44150 | 44100 | 44150 | 44100 | 423 |
| 622 | 20241127 | 100200 | 4261469700 | 44150 | 44100 | 44150 | 44050 | 1107 |
| 623 | 20241127 | 100100 | 4212648400 | 44100 | 44150 | 44150 | 44000 | 721 |
| 624 | 20241127 | 100000 | 4180856550 | 44150 | 44050 | 44150 | 44050 | 1979 |
| 625 | 20241127 | 095900 | 4093640050 | 44050 | 44100 | 44200 | 44050 | 2040 |
| 626 | 20241127 | 095800 | 4003590250 | 44150 | 44150 | 44200 | 44150 | 1360 |
| 627 | 20241127 | 095700 | 3943540900 | 44150 | 44100 | 44150 | 44050 | 2306 |
| 628 | 20241127 | 095600 | 3841794800 | 44050 | 44000 | 44050 | 43850 | 1472 |
| 629 | 20241127 | 095500 | 3777085400 | 44000 | 44000 | 44000 | 43850 | 2983 |
| 630 | 20241127 | 095400 | 3646063550 | 44000 | 44050 | 44150 | 43950 | 4557 |
| 631 | 20241127 | 095300 | 3445200700 | 44050 | 44100 | 44100 | 44000 | 2515 |
| 632 | 20241127 | 095200 | 3334324850 | 44100 | 44000 | 44100 | 44000 | 2648 |
| 633 | 20241127 | 095100 | 3217665250 | 44000 | 44050 | 44050 | 43850 | 4180 |
| 634 | 20241127 | 095000 | 3033752550 | 44050 | 43800 | 44050 | 43600 | 5226 |
| 635 | 20241127 | 094900 | 2804240450 | 43800 | 43700 | 43850 | 43550 | 1831 |
| 636 | 20241127 | 094800 | 2724121300 | 43700 | 43700 | 43700 | 43600 | 1082 |
| 637 | 20241127 | 094700 | 2676911850 | 43700 | 43700 | 43750 | 43650 | 957 |
| 638 | 20241127 | 094600 | 2635094650 | 43550 | 43550 | 43700 | 43450 | 1402 |
| 639 | 20241127 | 094500 | 2573950200 | 43550 | 43400 | 43550 | 43200 | 3259 |
| 640 | 20241127 | 094400 | 2432684800 | 43400 | 43500 | 43550 | 43400 | 623 |
| 641 | 20241127 | 094300 | 2405623050 | 43550 | 43450 | 43550 | 43400 | 785 |
| 642 | 20241127 | 094200 | 2371447800 | 43450 | 43450 | 43500 | 43450 | 922 |
| 643 | 20241127 | 094100 | 2331359450 | 43350 | 43300 | 43400 | 43300 | 952 |
| 644 | 20241127 | 094000 | 2290053000 | 43350 | 43250 | 43350 | 43150 | 937 |
| 645 | 20241127 | 093900 | 2249598800 | 43250 | 43200 | 43250 | 43150 | 630 |
| 646 | 20241127 | 093800 | 2222373250 | 43200 | 43200 | 43200 | 43150 | 182 |
| 647 | 20241127 | 093700 | 2214513350 | 43200 | 43150 | 43200 | 43100 | 692 |
| 648 | 20241127 | 093600 | 2184654300 | 43250 | 43100 | 43250 | 43100 | 241 |
| 649 | 20241127 | 093500 | 2174260450 | 43100 | 43200 | 43250 | 43100 | 1471 |
| 650 | 20241127 | 093400 | 2110762600 | 43250 | 43300 | 43300 | 43200 | 401 |
| 651 | 20241127 | 093300 | 2093409700 | 43300 | 43350 | 43350 | 43250 | 192 |
| 652 | 20241127 | 093200 | 2085091600 | 43350 | 43300 | 43400 | 43250 | 270 |
| 653 | 20241127 | 093100 | 2073392450 | 43250 | 43250 | 43250 | 43200 | 292 |
| 654 | 20241127 | 093000 | 2060774000 | 43200 | 43200 | 43250 | 43200 | 883 |
| 655 | 20241127 | 092900 | 2022627950 | 43200 | 43250 | 43400 | 43200 | 471 |
| 656 | 20241127 | 092800 | 2002218000 | 43250 | 43300 | 43400 | 43200 | 1253 |
| 657 | 20241127 | 092700 | 1947972950 | 43350 | 43400 | 43400 | 43350 | 576 |
| 658 | 20241127 | 092600 | 1922990300 | 43400 | 43450 | 43500 | 43400 | 1025 |
| 659 | 20241127 | 092500 | 1878441300 | 43500 | 43600 | 43600 | 43450 | 788 |
| 660 | 20241127 | 092400 | 1844139850 | 43600 | 43500 | 43600 | 43450 | 520 |
| 661 | 20241127 | 092300 | 1821501600 | 43500 | 43400 | 43550 | 43400 | 741 |
| 662 | 20241127 | 092200 | 1789239150 | 43500 | 43350 | 43500 | 43350 | 637 |
| 663 | 20241127 | 092100 | 1761530400 | 43350 | 43400 | 43500 | 43350 | 901 |
| 664 | 20241127 | 092000 | 1722420450 | 43300 | 43150 | 43300 | 43150 | 170 |
| 665 | 20241127 | 091900 | 1715080000 | 43150 | 43200 | 43200 | 43100 | 758 |
| 666 | 20241127 | 091800 | 1682372250 | 43200 | 43250 | 43250 | 43100 | 230 |
| 667 | 20241127 | 091700 | 1672445650 | 43250 | 43250 | 43250 | 43150 | 1063 |
| 668 | 20241127 | 091600 | 1626522450 | 43250 | 43300 | 43450 | 43150 | 2024 |
| 669 | 20241127 | 091500 | 1538988400 | 43300 | 43450 | 43500 | 43300 | 1748 |
| 670 | 20241127 | 091400 | 1463101300 | 43450 | 43400 | 43500 | 43400 | 2222 |
| 671 | 20241127 | 091300 | 1366540350 | 43250 | 43450 | 43550 | 43250 | 3840 |
| 672 | 20241127 | 091200 | 1199873350 | 43450 | 43300 | 43450 | 43300 | 441 |
| 673 | 20241127 | 091100 | 1180741350 | 43250 | 43150 | 43300 | 43050 | 808 |
| 674 | 20241127 | 091000 | 1145844100 | 43050 | 43050 | 43150 | 43000 | 1065 |
| 675 | 20241127 | 090900 | 1099965950 | 43050 | 43150 | 43200 | 43000 | 2197 |
| 676 | 20241127 | 090800 | 1005414950 | 43150 | 43200 | 43200 | 43000 | 4112 |
| 677 | 20241127 | 090700 | 828132200 | 43200 | 43200 | 43250 | 43150 | 1888 |
| 678 | 20241127 | 090600 | 746571300 | 43300 | 43300 | 43300 | 43200 | 2350 |
| 679 | 20241127 | 090500 | 644926200 | 43250 | 43200 | 43350 | 43200 | 1654 |
| 680 | 20241127 | 090400 | 573375950 | 43200 | 43300 | 43350 | 43200 | 3084 |
| 681 | 20241127 | 090300 | 439927600 | 43350 | 43450 | 43500 | 43350 | 2543 |
| 682 | 20241127 | 090200 | 329615250 | 43450 | 43350 | 43650 | 43350 | 711 |
| 683 | 20241127 | 090100 | 298750700 | 43350 | 43600 | 43600 | 43350 | 2528 |
| 684 | 20241127 | 090000 | 188943250 | 43500 | 43300 | 43600 | 43300 | 3994 |