36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 202200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 3 | 20241127 | 202100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20241127 | 202000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20241127 | 201900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20241127 | 201800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20241127 | 201700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20241127 | 201600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20241127 | 201500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20241127 | 201400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20241127 | 201300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20241127 | 201200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20241127 | 201100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20241127 | 201000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20241127 | 200900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20241127 | 200800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20241127 | 200700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20241127 | 200600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20241127 | 200500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20241127 | 200400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20241127 | 200300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20241127 | 200200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20241127 | 200100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20241127 | 200000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20241127 | 195900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20241127 | 195800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20241127 | 195700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20241127 | 195600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20241127 | 195500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20241127 | 195400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20241127 | 195300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20241127 | 195200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 33 | 20241127 | 195100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20241127 | 195000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20241127 | 194900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20241127 | 194800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20241127 | 194700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20241127 | 194600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20241127 | 194500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20241127 | 194400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20241127 | 194300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20241127 | 194200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20241127 | 194100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20241127 | 194000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20241127 | 193900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20241127 | 193800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20241127 | 193700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20241127 | 193600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20241127 | 193500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20241127 | 193400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20241127 | 193300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20241127 | 193200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20241127 | 193100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20241127 | 193000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20241127 | 192900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20241127 | 192800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20241127 | 192700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20241127 | 192600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20241127 | 192500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20241127 | 192400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20241127 | 192300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20241127 | 192200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 63 | 20241127 | 192100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20241127 | 192000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20241127 | 191900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20241127 | 191800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20241127 | 191700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20241127 | 191600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20241127 | 191500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20241127 | 191400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20241127 | 191300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20241127 | 191200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20241127 | 191100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20241127 | 191000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20241127 | 190900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20241127 | 190800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20241127 | 190700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20241127 | 190600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20241127 | 190500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20241127 | 190400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20241127 | 190300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20241127 | 190200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20241127 | 190100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20241127 | 190000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20241127 | 185900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20241127 | 185800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20241127 | 185700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20241127 | 185600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20241127 | 185500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20241127 | 185400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20241127 | 185300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20241127 | 185200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 93 | 20241127 | 185100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20241127 | 185000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20241127 | 184900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20241127 | 184800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20241127 | 184700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20241127 | 184600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20241127 | 184500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20241127 | 184400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20241127 | 184300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20241127 | 184200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20241127 | 184100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20241127 | 184000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20241127 | 183900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20241127 | 183800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20241127 | 183700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20241127 | 183600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20241127 | 183500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20241127 | 183400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20241127 | 183300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20241127 | 183200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20241127 | 183100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20241127 | 183000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20241127 | 182900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20241127 | 182800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20241127 | 182700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20241127 | 182600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20241127 | 182500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20241127 | 182400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20241127 | 182300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20241127 | 182200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 123 | 20241127 | 182100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20241127 | 182000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20241127 | 181900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20241127 | 181800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20241127 | 181700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20241127 | 181600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20241127 | 181500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20241127 | 181400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20241127 | 181300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20241127 | 181200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20241127 | 181100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20241127 | 181000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20241127 | 180900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20241127 | 180800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20241127 | 180700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20241127 | 180600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20241127 | 180500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20241127 | 180400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20241127 | 180300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20241127 | 180200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20241127 | 180100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20241127 | 180000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20241127 | 175900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20241127 | 175800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20241127 | 175700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20241127 | 175600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20241127 | 175500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20241127 | 175400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20241127 | 175300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20241127 | 175200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 153 | 20241127 | 175100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20241127 | 175000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20241127 | 174900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20241127 | 174800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20241127 | 174700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20241127 | 174600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20241127 | 174500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20241127 | 174400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20241127 | 174300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20241127 | 174200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20241127 | 174100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20241127 | 174000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20241127 | 173900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20241127 | 173800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20241127 | 173700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20241127 | 173600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20241127 | 173500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20241127 | 173400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20241127 | 173300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20241127 | 173200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20241127 | 173100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20241127 | 173000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20241127 | 172900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20241127 | 172800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20241127 | 172700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20241127 | 172600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20241127 | 172500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20241127 | 172400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20241127 | 172300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20241127 | 172200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 183 | 20241127 | 172100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20241127 | 172000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20241127 | 171900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20241127 | 171800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20241127 | 171700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20241127 | 171600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20241127 | 171500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20241127 | 171400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20241127 | 171300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20241127 | 171200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20241127 | 171100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20241127 | 171000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20241127 | 170900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20241127 | 170800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20241127 | 170700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20241127 | 170600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20241127 | 170500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20241127 | 170400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20241127 | 170300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20241127 | 170200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20241127 | 170100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20241127 | 170000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20241127 | 165900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20241127 | 165800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20241127 | 165700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20241127 | 165600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20241127 | 165500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20241127 | 165400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20241127 | 165300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20241127 | 165200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 213 | 20241127 | 165100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20241127 | 165000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20241127 | 164900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20241127 | 164800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20241127 | 164700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20241127 | 164600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20241127 | 164500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20241127 | 164400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20241127 | 164300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20241127 | 164200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20241127 | 164100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20241127 | 164000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20241127 | 163900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20241127 | 163800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20241127 | 163700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20241127 | 163600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20241127 | 163500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20241127 | 163400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20241127 | 163300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20241127 | 163200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20241127 | 163100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20241127 | 163000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20241127 | 162900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20241127 | 162800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20241127 | 162700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20241127 | 162600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20241127 | 162500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20241127 | 162400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20241127 | 162300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20241127 | 162200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 243 | 20241127 | 162100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20241127 | 162000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20241127 | 161900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20241127 | 161800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20241127 | 161700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20241127 | 161600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20241127 | 161500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20241127 | 161400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20241127 | 161300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20241127 | 161200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20241127 | 161100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20241127 | 161000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20241127 | 160900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20241127 | 160800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20241127 | 160700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20241127 | 160600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20241127 | 160500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20241127 | 160400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20241127 | 160300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20241127 | 160200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20241127 | 160100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20241127 | 160000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20241127 | 155900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20241127 | 155800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20241127 | 155700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20241127 | 155600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20241127 | 155500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20241127 | 155400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20241127 | 155300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20241127 | 155200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 273 | 20241127 | 155100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20241127 | 155000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20241127 | 154900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20241127 | 154800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20241127 | 154700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20241127 | 154600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20241127 | 154500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20241127 | 154400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20241127 | 154300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20241127 | 154200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20241127 | 154100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20241127 | 154000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20241127 | 153900 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20241127 | 153800 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20241127 | 153700 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20241127 | 153600 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20241127 | 153500 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20241127 | 153400 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20241127 | 153300 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20241127 | 153200 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20241127 | 153100 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20241127 | 153000 | 9924715750 | 41600 | 41600 | 41600 | 41600 | 7750 |
| 295 | 20241127 | 152900 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20241127 | 152800 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20241127 | 152700 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 298 | 20241127 | 152600 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 299 | 20241127 | 152500 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 300 | 20241127 | 152400 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 301 | 20241127 | 152300 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 302 | 20241127 | 152200 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 303 | 20241127 | 152100 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 304 | 20241127 | 152000 | 9602315750 | 41500 | 41500 | 41500 | 41500 | 0 |
| 305 | 20241127 | 151900 | 9602315750 | 41500 | 41550 | 41550 | 41500 | 263 |
| 306 | 20241127 | 151800 | 9591399700 | 41500 | 41550 | 41550 | 41450 | 645 |
| 307 | 20241127 | 151700 | 9564633650 | 41550 | 41550 | 41600 | 41450 | 812 |
| 308 | 20241127 | 151600 | 9530910300 | 41550 | 41500 | 41550 | 41450 | 936 |
| 309 | 20241127 | 151500 | 9492082000 | 41500 | 41450 | 41500 | 41450 | 574 |
| 310 | 20241127 | 151400 | 9468282950 | 41500 | 41450 | 41500 | 41450 | 896 |
| 311 | 20241127 | 151300 | 9431125050 | 41450 | 41500 | 41550 | 41450 | 2931 |
| 312 | 20241127 | 151200 | 9309591150 | 41500 | 41450 | 41550 | 41450 | 2012 |
| 313 | 20241127 | 151100 | 9226118100 | 41450 | 41500 | 41500 | 41450 | 365 |
| 314 | 20241127 | 151000 | 9210977600 | 41500 | 41550 | 41550 | 41500 | 3712 |
| 315 | 20241127 | 150900 | 9056927600 | 41550 | 41500 | 41550 | 41500 | 259 |
| 316 | 20241127 | 150800 | 9046167550 | 41550 | 41550 | 41550 | 41500 | 688 |
| 317 | 20241127 | 150700 | 9017591750 | 41550 | 41600 | 41600 | 41500 | 1343 |
| 318 | 20241127 | 150600 | 8961798850 | 41550 | 41550 | 41600 | 41550 | 1827 |
| 319 | 20241127 | 150500 | 8885858650 | 41600 | 41600 | 41600 | 41550 | 255 |
| 320 | 20241127 | 150400 | 8875255800 | 41600 | 41600 | 41600 | 41550 | 111 |
| 321 | 20241127 | 150300 | 8870638300 | 41600 | 41550 | 41600 | 41550 | 570 |
| 322 | 20241127 | 150200 | 8846944000 | 41600 | 41600 | 41600 | 41550 | 280 |
| 323 | 20241127 | 150100 | 8835300000 | 41600 | 41600 | 41600 | 41550 | 126 |
| 324 | 20241127 | 150000 | 8830059100 | 41600 | 41550 | 41600 | 41550 | 1245 |
| 325 | 20241127 | 145900 | 8778317400 | 41600 | 41650 | 41650 | 41550 | 1069 |
| 326 | 20241127 | 145800 | 8733861000 | 41650 | 41600 | 41650 | 41600 | 409 |
| 327 | 20241127 | 145700 | 8716829000 | 41650 | 41600 | 41650 | 41600 | 247 |
| 328 | 20241127 | 145600 | 8706550400 | 41650 | 41650 | 41650 | 41600 | 199 |
| 329 | 20241127 | 145500 | 8698266150 | 41650 | 41650 | 41650 | 41600 | 111 |
| 330 | 20241127 | 145400 | 8693643200 | 41600 | 41600 | 41650 | 41550 | 345 |
| 331 | 20241127 | 145300 | 8679290250 | 41600 | 41600 | 41650 | 41550 | 192 |
| 332 | 20241127 | 145200 | 8671304900 | 41600 | 41600 | 41600 | 41550 | 212 |
| 333 | 20241127 | 145100 | 8662489050 | 41600 | 41600 | 41600 | 41550 | 311 |
| 334 | 20241127 | 145000 | 8649559600 | 41550 | 41600 | 41600 | 41550 | 111 |
| 335 | 20241127 | 144900 | 8644943400 | 41600 | 41500 | 41600 | 41500 | 2890 |
| 336 | 20241127 | 144800 | 8524863300 | 41550 | 41550 | 41550 | 41500 | 334 |
| 337 | 20241127 | 144700 | 8510988400 | 41550 | 41600 | 41650 | 41550 | 627 |
| 338 | 20241127 | 144600 | 8484931000 | 41600 | 41550 | 41600 | 41500 | 1191 |
| 339 | 20241127 | 144500 | 8435426450 | 41550 | 41600 | 41600 | 41500 | 1422 |
| 340 | 20241127 | 144400 | 8376367450 | 41600 | 41600 | 41600 | 41550 | 196 |
| 341 | 20241127 | 144300 | 8368216800 | 41600 | 41550 | 41600 | 41500 | 646 |
| 342 | 20241127 | 144200 | 8341390200 | 41550 | 41650 | 41700 | 41500 | 4021 |
| 343 | 20241127 | 144100 | 8174181650 | 41650 | 41600 | 41650 | 41600 | 272 |
| 344 | 20241127 | 144000 | 8162861150 | 41650 | 41700 | 41750 | 41650 | 1694 |
| 345 | 20241127 | 143900 | 8092284250 | 41700 | 41750 | 41750 | 41650 | 100 |
| 346 | 20241127 | 143800 | 8088113550 | 41750 | 41750 | 41750 | 41700 | 430 |
| 347 | 20241127 | 143700 | 8070179200 | 41750 | 41750 | 41750 | 41650 | 885 |
| 348 | 20241127 | 143600 | 8033276350 | 41700 | 41750 | 41750 | 41700 | 300 |
| 349 | 20241127 | 143500 | 8020754850 | 41750 | 41750 | 41750 | 41700 | 104 |
| 350 | 20241127 | 143400 | 8016413850 | 41750 | 41700 | 41750 | 41700 | 143 |
| 351 | 20241127 | 143300 | 8010446750 | 41700 | 41700 | 41750 | 41650 | 103 |
| 352 | 20241127 | 143200 | 8006151100 | 41700 | 41750 | 41750 | 41700 | 177 |
| 353 | 20241127 | 143100 | 7998767400 | 41750 | 41750 | 41750 | 41700 | 126 |
| 354 | 20241127 | 143000 | 7993509500 | 41750 | 41800 | 41800 | 41700 | 437 |
| 355 | 20241127 | 142900 | 7975274650 | 41800 | 41800 | 41800 | 41750 | 143 |
| 356 | 20241127 | 142800 | 7969301250 | 41750 | 41750 | 41800 | 41750 | 121 |
| 357 | 20241127 | 142700 | 7964246650 | 41750 | 41800 | 41800 | 41750 | 143 |
| 358 | 20241127 | 142600 | 7958270200 | 41800 | 41750 | 41800 | 41750 | 806 |
| 359 | 20241127 | 142500 | 7924592850 | 41700 | 41700 | 41750 | 41700 | 151 |
| 360 | 20241127 | 142400 | 7918290250 | 41750 | 41650 | 41750 | 41650 | 113 |
| 361 | 20241127 | 142300 | 7913582150 | 41650 | 41550 | 41650 | 41550 | 154 |
| 362 | 20241127 | 142200 | 7907174050 | 41600 | 41600 | 41600 | 41550 | 208 |
| 363 | 20241127 | 142100 | 7898521350 | 41600 | 41600 | 41600 | 41550 | 264 |
| 364 | 20241127 | 142000 | 7887546300 | 41600 | 41600 | 41600 | 41550 | 714 |
| 365 | 20241127 | 141900 | 7857865150 | 41600 | 41550 | 41600 | 41550 | 526 |
| 366 | 20241127 | 141800 | 7836008600 | 41550 | 41600 | 41600 | 41500 | 312 |
| 367 | 20241127 | 141700 | 7823045700 | 41600 | 41600 | 41600 | 41550 | 711 |
| 368 | 20241127 | 141600 | 7793499000 | 41600 | 41600 | 41600 | 41550 | 2138 |
| 369 | 20241127 | 141500 | 7704626700 | 41600 | 41600 | 41600 | 41550 | 288 |
| 370 | 20241127 | 141400 | 7692645950 | 41600 | 41800 | 41800 | 41600 | 5524 |
| 371 | 20241127 | 141300 | 7462444350 | 41800 | 41850 | 41850 | 41750 | 132 |
| 372 | 20241127 | 141200 | 7456926250 | 41850 | 41850 | 41850 | 41800 | 171 |
| 373 | 20241127 | 141100 | 7449774600 | 41850 | 41850 | 41850 | 41800 | 103 |
| 374 | 20241127 | 141000 | 7445467000 | 41850 | 41800 | 41850 | 41750 | 294 |
| 375 | 20241127 | 140900 | 7433173350 | 41800 | 41800 | 41800 | 41750 | 125 |
| 376 | 20241127 | 140800 | 7427949250 | 41800 | 41800 | 41800 | 41800 | 132 |
| 377 | 20241127 | 140700 | 7422431650 | 41800 | 41800 | 41800 | 41800 | 117 |
| 378 | 20241127 | 140600 | 7417541050 | 41800 | 41800 | 41800 | 41750 | 231 |
| 379 | 20241127 | 140500 | 7407887850 | 41800 | 41800 | 41800 | 41800 | 126 |
| 380 | 20241127 | 140400 | 7402621050 | 41800 | 41800 | 41800 | 41800 | 81 |
| 381 | 20241127 | 140300 | 7399235250 | 41800 | 41800 | 41800 | 41750 | 675 |
| 382 | 20241127 | 140200 | 7371046050 | 41800 | 41800 | 41800 | 41750 | 162 |
| 383 | 20241127 | 140100 | 7364277150 | 41800 | 41850 | 41850 | 41800 | 228 |
| 384 | 20241127 | 140000 | 7354744000 | 41800 | 41800 | 41800 | 41800 | 414 |
| 385 | 20241127 | 135900 | 7337438800 | 41800 | 41800 | 41800 | 41750 | 73 |
| 386 | 20241127 | 135800 | 7334388750 | 41800 | 41800 | 41800 | 41700 | 457 |
| 387 | 20241127 | 135700 | 7315305150 | 41800 | 41850 | 41850 | 41750 | 571 |
| 388 | 20241127 | 135600 | 7291458100 | 41850 | 41850 | 41850 | 41800 | 381 |
| 389 | 20241127 | 135500 | 7275527550 | 41850 | 41800 | 41850 | 41800 | 215 |
| 390 | 20241127 | 135400 | 7266533900 | 41800 | 41800 | 41800 | 41750 | 308 |
| 391 | 20241127 | 135300 | 7253662350 | 41800 | 41800 | 41800 | 41800 | 209 |
| 392 | 20241127 | 135200 | 7244926150 | 41800 | 41800 | 41800 | 41800 | 113 |
| 393 | 20241127 | 135100 | 7240202750 | 41800 | 41800 | 41800 | 41750 | 409 |
| 394 | 20241127 | 135000 | 7223117150 | 41800 | 41800 | 41800 | 41800 | 124 |
| 395 | 20241127 | 134900 | 7217933950 | 41800 | 41800 | 41800 | 41750 | 164 |
| 396 | 20241127 | 134800 | 7211081550 | 41800 | 41800 | 41800 | 41750 | 236 |
| 397 | 20241127 | 134700 | 7201222350 | 41800 | 41850 | 41850 | 41750 | 696 |
| 398 | 20241127 | 134600 | 7172126900 | 41850 | 41850 | 41900 | 41800 | 108 |
| 399 | 20241127 | 134500 | 7167607350 | 41850 | 41850 | 41850 | 41850 | 218 |
| 400 | 20241127 | 134400 | 7158484050 | 41850 | 41900 | 41900 | 41800 | 751 |
| 401 | 20241127 | 134300 | 7127077550 | 41900 | 41900 | 41900 | 41850 | 119 |
| 402 | 20241127 | 134200 | 7122092750 | 41850 | 41900 | 41900 | 41800 | 729 |
| 403 | 20241127 | 134100 | 7091586500 | 41900 | 41900 | 41900 | 41850 | 476 |
| 404 | 20241127 | 134000 | 7071649000 | 41900 | 41900 | 41900 | 41850 | 162 |
| 405 | 20241127 | 133900 | 7064862150 | 41900 | 41950 | 41950 | 41850 | 380 |
| 406 | 20241127 | 133800 | 7048954800 | 41950 | 42000 | 42000 | 41900 | 144 |
| 407 | 20241127 | 133700 | 7042913800 | 41850 | 42100 | 42100 | 41850 | 1358 |
| 408 | 20241127 | 133600 | 6985984900 | 42100 | 42100 | 42100 | 41950 | 100 |
| 409 | 20241127 | 133500 | 6981781200 | 42100 | 42100 | 42100 | 42050 | 174 |
| 410 | 20241127 | 133400 | 6974457000 | 42100 | 42050 | 42100 | 42050 | 77 |
| 411 | 20241127 | 133300 | 6971216250 | 42100 | 42100 | 42100 | 41950 | 647 |
| 412 | 20241127 | 133200 | 6944028300 | 42100 | 42100 | 42150 | 42000 | 394 |
| 413 | 20241127 | 133100 | 6927441300 | 42050 | 42150 | 42150 | 42050 | 342 |
| 414 | 20241127 | 133000 | 6913051950 | 42150 | 42150 | 42150 | 42100 | 198 |
| 415 | 20241127 | 132900 | 6904710300 | 42150 | 42100 | 42150 | 42100 | 415 |
| 416 | 20241127 | 132800 | 6887232450 | 42150 | 42150 | 42200 | 42100 | 204 |
| 417 | 20241127 | 132700 | 6878631450 | 42150 | 42150 | 42150 | 42100 | 127 |
| 418 | 20241127 | 132600 | 6873278650 | 42150 | 42150 | 42150 | 42100 | 543 |
| 419 | 20241127 | 132500 | 6850394200 | 42150 | 42150 | 42150 | 42100 | 203 |
| 420 | 20241127 | 132400 | 6841841300 | 42150 | 42100 | 42150 | 42100 | 187 |
| 421 | 20241127 | 132300 | 6833960550 | 42100 | 42150 | 42150 | 42050 | 680 |
| 422 | 20241127 | 132200 | 6805327850 | 42100 | 42150 | 42150 | 42100 | 76 |
| 423 | 20241127 | 132100 | 6802125300 | 42150 | 42150 | 42150 | 42100 | 174 |
| 424 | 20241127 | 132000 | 6794794700 | 42150 | 42150 | 42150 | 42100 | 209 |
| 425 | 20241127 | 131900 | 6785987800 | 42150 | 42150 | 42150 | 42100 | 157 |
| 426 | 20241127 | 131800 | 6779372800 | 42150 | 42150 | 42150 | 42100 | 166 |
| 427 | 20241127 | 131700 | 6772376400 | 42150 | 42150 | 42150 | 42100 | 134 |
| 428 | 20241127 | 131600 | 6766730900 | 42150 | 42100 | 42150 | 42100 | 180 |
| 429 | 20241127 | 131500 | 6759150700 | 42050 | 42100 | 42100 | 42000 | 134 |
| 430 | 20241127 | 131400 | 6753514800 | 42100 | 42100 | 42100 | 42000 | 90 |
| 431 | 20241127 | 131300 | 6749726250 | 42050 | 42050 | 42100 | 42050 | 185 |
| 432 | 20241127 | 131200 | 6741945800 | 42050 | 42100 | 42100 | 41950 | 404 |
| 433 | 20241127 | 131100 | 6724970300 | 42100 | 42100 | 42100 | 42050 | 134 |
| 434 | 20241127 | 131000 | 6719332100 | 42050 | 42100 | 42100 | 42050 | 261 |
| 435 | 20241127 | 130900 | 6708352400 | 42100 | 42100 | 42100 | 42050 | 283 |
| 436 | 20241127 | 130800 | 6696439800 | 42050 | 42050 | 42100 | 42050 | 128 |
| 437 | 20241127 | 130700 | 6691054500 | 42050 | 42050 | 42100 | 42000 | 169 |
| 438 | 20241127 | 130600 | 6683949050 | 42100 | 42100 | 42100 | 42050 | 677 |
| 439 | 20241127 | 130500 | 6655469100 | 42100 | 42100 | 42100 | 42100 | 164 |
| 440 | 20241127 | 130400 | 6648564700 | 42100 | 42100 | 42100 | 42050 | 281 |
| 441 | 20241127 | 130300 | 6636735400 | 42100 | 42100 | 42100 | 42050 | 1482 |
| 442 | 20241127 | 130200 | 6574359250 | 42100 | 42100 | 42100 | 42050 | 165 |
| 443 | 20241127 | 130100 | 6567413800 | 42100 | 42100 | 42100 | 42050 | 160 |
| 444 | 20241127 | 130000 | 6560681150 | 42100 | 42100 | 42100 | 42050 | 202 |
| 445 | 20241127 | 125900 | 6552181700 | 42100 | 42100 | 42100 | 42050 | 183 |
| 446 | 20241127 | 125800 | 6544478150 | 42100 | 42100 | 42100 | 42050 | 88 |
| 447 | 20241127 | 125700 | 6540775450 | 42050 | 42050 | 42100 | 42000 | 88 |
| 448 | 20241127 | 125600 | 6537075200 | 42050 | 42000 | 42100 | 42000 | 694 |
| 449 | 20241127 | 125500 | 6507892700 | 42000 | 42000 | 42000 | 41950 | 131 |
| 450 | 20241127 | 125400 | 6502390950 | 42000 | 42000 | 42000 | 41950 | 79 |
| 451 | 20241127 | 125300 | 6499073500 | 42000 | 42000 | 42050 | 41950 | 517 |
| 452 | 20241127 | 125200 | 6477359450 | 42000 | 42000 | 42000 | 41950 | 242 |
| 453 | 20241127 | 125100 | 6467200500 | 42000 | 41950 | 42000 | 41950 | 128 |
| 454 | 20241127 | 125000 | 6461824550 | 42000 | 42000 | 42000 | 41950 | 142 |
| 455 | 20241127 | 124900 | 6455861400 | 42000 | 42000 | 42000 | 41950 | 130 |
| 456 | 20241127 | 124800 | 6450401500 | 42000 | 42000 | 42000 | 41950 | 227 |
| 457 | 20241127 | 124700 | 6440868700 | 42000 | 42000 | 42000 | 41950 | 87 |
| 458 | 20241127 | 124600 | 6437214800 | 42000 | 42000 | 42000 | 42000 | 117 |
| 459 | 20241127 | 124500 | 6432300800 | 42000 | 42000 | 42000 | 42000 | 691 |
| 460 | 20241127 | 124400 | 6403278800 | 42000 | 42000 | 42000 | 41950 | 139 |
| 461 | 20241127 | 124300 | 6397441050 | 42000 | 42000 | 42000 | 41950 | 91 |
| 462 | 20241127 | 124200 | 6393620150 | 42000 | 42000 | 42000 | 41950 | 351 |
| 463 | 20241127 | 124100 | 6378890050 | 42000 | 42000 | 42000 | 42000 | 127 |
| 464 | 20241127 | 124000 | 6373556050 | 42000 | 41950 | 42000 | 41900 | 163 |
| 465 | 20241127 | 123900 | 6366717550 | 41950 | 42000 | 42000 | 41900 | 263 |
| 466 | 20241127 | 123800 | 6355680400 | 42000 | 41950 | 42000 | 41950 | 109 |
| 467 | 20241127 | 123700 | 6351104100 | 41950 | 41950 | 41950 | 41900 | 355 |
| 468 | 20241127 | 123600 | 6336211900 | 41950 | 41950 | 41950 | 41900 | 173 |
| 469 | 20241127 | 123500 | 6328955500 | 41950 | 41950 | 41950 | 41900 | 278 |
| 470 | 20241127 | 123400 | 6317304200 | 41950 | 41900 | 41950 | 41850 | 340 |
| 471 | 20241127 | 123300 | 6303067350 | 41900 | 41950 | 41950 | 41900 | 502 |
| 472 | 20241127 | 123200 | 6282033450 | 41950 | 42000 | 42000 | 41950 | 74 |
| 473 | 20241127 | 123100 | 6278927100 | 42000 | 41950 | 42000 | 41950 | 187 |
| 474 | 20241127 | 123000 | 6271081450 | 41950 | 41950 | 41950 | 41900 | 91 |
| 475 | 20241127 | 122900 | 6267265300 | 41950 | 42000 | 42000 | 41950 | 321 |
| 476 | 20241127 | 122800 | 6253787950 | 42000 | 41950 | 42000 | 41900 | 323 |
| 477 | 20241127 | 122700 | 6240236500 | 41950 | 42000 | 42000 | 41900 | 380 |
| 478 | 20241127 | 122600 | 6224303550 | 42000 | 42000 | 42000 | 41950 | 135 |
| 479 | 20241127 | 122500 | 6218634550 | 42000 | 42000 | 42000 | 41950 | 170 |
| 480 | 20241127 | 122400 | 6211497100 | 42000 | 41950 | 42000 | 41900 | 280 |
| 481 | 20241127 | 122300 | 6199749650 | 41950 | 41900 | 41950 | 41900 | 468 |
| 482 | 20241127 | 122200 | 6180137450 | 41900 | 41900 | 41900 | 41850 | 212 |
| 483 | 20241127 | 122100 | 6171255650 | 41900 | 41900 | 41900 | 41850 | 147 |
| 484 | 20241127 | 122000 | 6165098600 | 41900 | 41900 | 41900 | 41850 | 175 |
| 485 | 20241127 | 121900 | 6157769350 | 41900 | 41900 | 41900 | 41850 | 648 |
| 486 | 20241127 | 121800 | 6130644000 | 41900 | 41950 | 42000 | 41900 | 835 |
| 487 | 20241127 | 121700 | 6095651700 | 42000 | 41950 | 42000 | 41950 | 730 |
| 488 | 20241127 | 121600 | 6065024350 | 41950 | 42000 | 42000 | 41950 | 136 |
| 489 | 20241127 | 121500 | 6059312850 | 42000 | 42000 | 42000 | 41950 | 73 |
| 490 | 20241127 | 121400 | 6056246900 | 42000 | 42050 | 42050 | 42000 | 590 |
| 491 | 20241127 | 121300 | 6031462250 | 42050 | 42050 | 42050 | 42000 | 231 |
| 492 | 20241127 | 121200 | 6021755200 | 42050 | 42050 | 42050 | 42000 | 72 |
| 493 | 20241127 | 121100 | 6018728650 | 42050 | 42100 | 42100 | 42000 | 312 |
| 494 | 20241127 | 121000 | 6005607200 | 42100 | 42150 | 42150 | 42000 | 1293 |
| 495 | 20241127 | 120900 | 5951231800 | 42150 | 42150 | 42150 | 42050 | 162 |
| 496 | 20241127 | 120800 | 5944406350 | 42150 | 42100 | 42150 | 42050 | 160 |
| 497 | 20241127 | 120700 | 5937667200 | 42100 | 42200 | 42200 | 42100 | 557 |
| 498 | 20241127 | 120600 | 5914206550 | 42200 | 42200 | 42200 | 42100 | 237 |
| 499 | 20241127 | 120500 | 5904214200 | 42200 | 42150 | 42200 | 42150 | 208 |
| 500 | 20241127 | 120400 | 5895437350 | 42150 | 42200 | 42200 | 42150 | 134 |
| 501 | 20241127 | 120300 | 5889788050 | 42200 | 42150 | 42200 | 42150 | 171 |
| 502 | 20241127 | 120200 | 5882574600 | 42150 | 42200 | 42200 | 42150 | 171 |
| 503 | 20241127 | 120100 | 5875366250 | 42200 | 42250 | 42250 | 42100 | 246 |
| 504 | 20241127 | 120000 | 5864993700 | 42250 | 42250 | 42250 | 42200 | 262 |
| 505 | 20241127 | 115900 | 5853930450 | 42250 | 42250 | 42250 | 42200 | 1309 |
| 506 | 20241127 | 115800 | 5798636250 | 42250 | 42250 | 42250 | 42200 | 173 |
| 507 | 20241127 | 115700 | 5791327500 | 42250 | 42200 | 42250 | 42200 | 122 |
| 508 | 20241127 | 115600 | 5786175450 | 42200 | 42200 | 42250 | 42150 | 330 |
| 509 | 20241127 | 115500 | 5772249300 | 42250 | 42200 | 42250 | 42200 | 119 |
| 510 | 20241127 | 115400 | 5767223750 | 42250 | 42250 | 42250 | 42200 | 232 |
| 511 | 20241127 | 115300 | 5757421850 | 42250 | 42250 | 42250 | 42200 | 564 |
| 512 | 20241127 | 115200 | 5733601400 | 42250 | 42250 | 42250 | 42200 | 484 |
| 513 | 20241127 | 115100 | 5713169900 | 42250 | 42200 | 42250 | 42200 | 474 |
| 514 | 20241127 | 115000 | 5693160250 | 42250 | 42250 | 42250 | 42200 | 954 |
| 515 | 20241127 | 114900 | 5652894250 | 42250 | 42150 | 42250 | 42100 | 3322 |
| 516 | 20241127 | 114800 | 5512744350 | 42100 | 42150 | 42150 | 42100 | 264 |
| 517 | 20241127 | 114700 | 5501623350 | 42150 | 42100 | 42150 | 42000 | 1285 |
| 518 | 20241127 | 114600 | 5447516700 | 42100 | 42100 | 42150 | 42050 | 2413 |
| 519 | 20241127 | 114500 | 5345916300 | 42100 | 42100 | 42100 | 42050 | 78 |
| 520 | 20241127 | 114400 | 5342633600 | 42100 | 42050 | 42100 | 42050 | 569 |
| 521 | 20241127 | 114300 | 5318694700 | 42100 | 42050 | 42100 | 42000 | 217 |
| 522 | 20241127 | 114200 | 5309570300 | 42050 | 42050 | 42050 | 42000 | 380 |
| 523 | 20241127 | 114100 | 5293603900 | 42050 | 42050 | 42050 | 42000 | 127 |
| 524 | 20241127 | 114000 | 5288266200 | 42050 | 42100 | 42100 | 42050 | 129 |
| 525 | 20241127 | 113900 | 5282838600 | 42100 | 42100 | 42100 | 42000 | 166 |
| 526 | 20241127 | 113800 | 5275856600 | 42100 | 42150 | 42150 | 42050 | 420 |
| 527 | 20241127 | 113700 | 5258178850 | 42150 | 42150 | 42150 | 42100 | 976 |
| 528 | 20241127 | 113600 | 5217082000 | 42150 | 42200 | 42200 | 42100 | 111 |
| 529 | 20241127 | 113500 | 5212403250 | 42200 | 42200 | 42200 | 42150 | 186 |
| 530 | 20241127 | 113400 | 5204556750 | 42200 | 42200 | 42200 | 42150 | 407 |
| 531 | 20241127 | 113300 | 5187394300 | 42200 | 42200 | 42200 | 42150 | 298 |
| 532 | 20241127 | 113200 | 5174818750 | 42200 | 42200 | 42200 | 42200 | 231 |
| 533 | 20241127 | 113100 | 5165070550 | 42200 | 42200 | 42200 | 42150 | 120 |
| 534 | 20241127 | 113000 | 5160007600 | 42200 | 42200 | 42200 | 42100 | 522 |
| 535 | 20241127 | 112900 | 5137989750 | 42200 | 42200 | 42200 | 42200 | 179 |
| 536 | 20241127 | 112800 | 5130435950 | 42200 | 42200 | 42200 | 42150 | 127 |
| 537 | 20241127 | 112700 | 5125079600 | 42200 | 42200 | 42200 | 42150 | 299 |
| 538 | 20241127 | 112600 | 5112463000 | 42200 | 42150 | 42200 | 42150 | 123 |
| 539 | 20241127 | 112500 | 5107273200 | 42200 | 42150 | 42200 | 42150 | 524 |
| 540 | 20241127 | 112400 | 5085177700 | 42200 | 42200 | 42200 | 42200 | 138 |
| 541 | 20241127 | 112300 | 5079354100 | 42200 | 42100 | 42200 | 42100 | 517 |
| 542 | 20241127 | 112200 | 5057547650 | 42150 | 42150 | 42200 | 42150 | 258 |
| 543 | 20241127 | 112100 | 5046668050 | 42150 | 42150 | 42150 | 42100 | 398 |
| 544 | 20241127 | 112000 | 5029893050 | 42150 | 42200 | 42200 | 42100 | 758 |
| 545 | 20241127 | 111900 | 4997949350 | 42200 | 42200 | 42200 | 42200 | 618 |
| 546 | 20241127 | 111800 | 4971869750 | 42200 | 42200 | 42200 | 42150 | 250 |
| 547 | 20241127 | 111700 | 4961320500 | 42200 | 42200 | 42200 | 42150 | 233 |
| 548 | 20241127 | 111600 | 4951491000 | 42200 | 42150 | 42200 | 42150 | 322 |
| 549 | 20241127 | 111500 | 4937903750 | 42150 | 42150 | 42150 | 42100 | 286 |
| 550 | 20241127 | 111400 | 4925848950 | 42150 | 42200 | 42200 | 42100 | 189 |
| 551 | 20241127 | 111300 | 4917881600 | 42200 | 42150 | 42200 | 42100 | 756 |
| 552 | 20241127 | 111200 | 4886016350 | 42150 | 42100 | 42150 | 42050 | 408 |
| 553 | 20241127 | 111100 | 4868840250 | 42100 | 42100 | 42100 | 42050 | 43 |
| 554 | 20241127 | 111000 | 4867030000 | 42100 | 42050 | 42100 | 42000 | 233 |
| 555 | 20241127 | 110900 | 4857227650 | 42050 | 42100 | 42100 | 42050 | 365 |
| 556 | 20241127 | 110800 | 4841870400 | 42100 | 42150 | 42250 | 42050 | 2142 |
| 557 | 20241127 | 110700 | 4751502150 | 42150 | 42050 | 42200 | 42050 | 4420 |
| 558 | 20241127 | 110600 | 4565359300 | 42050 | 42050 | 42050 | 42050 | 229 |
| 559 | 20241127 | 110500 | 4555729850 | 42050 | 42050 | 42050 | 41950 | 738 |
| 560 | 20241127 | 110400 | 4524736750 | 42050 | 42050 | 42050 | 42000 | 204 |
| 561 | 20241127 | 110300 | 4516158650 | 42050 | 41950 | 42050 | 41950 | 1577 |
| 562 | 20241127 | 110200 | 4449871250 | 42000 | 42000 | 42000 | 41950 | 280 |
| 563 | 20241127 | 110100 | 4438113350 | 42000 | 42000 | 42000 | 41950 | 137 |
| 564 | 20241127 | 110000 | 4432359400 | 42000 | 41900 | 42000 | 41900 | 782 |
| 565 | 20241127 | 105900 | 4399553750 | 41950 | 41950 | 41950 | 41900 | 106 |
| 566 | 20241127 | 105800 | 4395108400 | 41950 | 41900 | 41950 | 41900 | 285 |
| 567 | 20241127 | 105700 | 4383161900 | 41900 | 41900 | 41900 | 41850 | 73 |
| 568 | 20241127 | 105600 | 4380103450 | 41900 | 41900 | 41900 | 41850 | 290 |
| 569 | 20241127 | 105500 | 4367961650 | 41900 | 41850 | 41900 | 41850 | 185 |
| 570 | 20241127 | 105400 | 4360210750 | 41900 | 41900 | 41900 | 41850 | 73 |
| 571 | 20241127 | 105300 | 4357152500 | 41900 | 41900 | 41950 | 41850 | 391 |
| 572 | 20241127 | 105200 | 4340776050 | 41950 | 41950 | 41950 | 41900 | 175 |
| 573 | 20241127 | 105100 | 4333438550 | 41950 | 41950 | 41950 | 41900 | 66 |
| 574 | 20241127 | 105000 | 4330669950 | 41950 | 42000 | 42000 | 41900 | 192 |
| 575 | 20241127 | 104900 | 4322610450 | 42000 | 42000 | 42000 | 41950 | 173 |
| 576 | 20241127 | 104800 | 4315349550 | 42000 | 42000 | 42000 | 41950 | 267 |
| 577 | 20241127 | 104700 | 4304143400 | 42000 | 42000 | 42000 | 41950 | 142 |
| 578 | 20241127 | 104600 | 4298180050 | 42000 | 42050 | 42050 | 42000 | 490 |
| 579 | 20241127 | 104500 | 4277599900 | 42050 | 42050 | 42050 | 42000 | 660 |
| 580 | 20241127 | 104400 | 4249874750 | 42050 | 42050 | 42050 | 42000 | 933 |
| 581 | 20241127 | 104300 | 4210643450 | 42050 | 42050 | 42050 | 42000 | 691 |
| 582 | 20241127 | 104200 | 4181613850 | 42050 | 41950 | 42050 | 41950 | 3841 |
| 583 | 20241127 | 104100 | 4020314350 | 42000 | 41900 | 42000 | 41800 | 2209 |
| 584 | 20241127 | 104000 | 3927718050 | 41900 | 41900 | 41900 | 41800 | 1256 |
| 585 | 20241127 | 103900 | 3875155400 | 41850 | 41900 | 41900 | 41850 | 614 |
| 586 | 20241127 | 103800 | 3849455050 | 41900 | 41500 | 41900 | 41450 | 3580 |
| 587 | 20241127 | 103700 | 3700239650 | 41500 | 41550 | 41550 | 41500 | 1307 |
| 588 | 20241127 | 103600 | 3645993550 | 41550 | 41550 | 41550 | 41500 | 836 |
| 589 | 20241127 | 103500 | 3611297650 | 41550 | 41600 | 41600 | 41500 | 2463 |
| 590 | 20241127 | 103400 | 3509046600 | 41600 | 41550 | 41600 | 41500 | 2009 |
| 591 | 20241127 | 103300 | 3425573400 | 41550 | 41600 | 41600 | 41500 | 2534 |
| 592 | 20241127 | 103200 | 3320295050 | 41600 | 41650 | 41650 | 41550 | 1478 |
| 593 | 20241127 | 103100 | 3258814350 | 41650 | 41600 | 41650 | 41600 | 86 |
| 594 | 20241127 | 103000 | 3255233250 | 41600 | 41600 | 41650 | 41600 | 443 |
| 595 | 20241127 | 102900 | 3236799100 | 41650 | 41750 | 41750 | 41600 | 1681 |
| 596 | 20241127 | 102800 | 3166787550 | 41750 | 41750 | 41800 | 41700 | 354 |
| 597 | 20241127 | 102700 | 3152020950 | 41800 | 41800 | 41800 | 41750 | 102 |
| 598 | 20241127 | 102600 | 3147760950 | 41800 | 41800 | 41800 | 41700 | 35 |
| 599 | 20241127 | 102500 | 3146298050 | 41750 | 41700 | 41800 | 41700 | 388 |
| 600 | 20241127 | 102400 | 3130102100 | 41700 | 41700 | 41700 | 41650 | 1281 |
| 601 | 20241127 | 102300 | 3076734250 | 41700 | 41700 | 41700 | 41650 | 304 |
| 602 | 20241127 | 102200 | 3064059300 | 41700 | 41650 | 41700 | 41650 | 1089 |
| 603 | 20241127 | 102100 | 3018650050 | 41650 | 41750 | 41800 | 41650 | 3776 |
| 604 | 20241127 | 102000 | 2861260800 | 41750 | 41850 | 41850 | 41750 | 1741 |
| 605 | 20241127 | 101900 | 2788506800 | 41850 | 41850 | 41850 | 41800 | 149 |
| 606 | 20241127 | 101800 | 2782271400 | 41850 | 41850 | 41850 | 41850 | 31 |
| 607 | 20241127 | 101700 | 2780974050 | 41850 | 41850 | 41850 | 41800 | 185 |
| 608 | 20241127 | 101600 | 2773238500 | 41800 | 41800 | 41800 | 41800 | 436 |
| 609 | 20241127 | 101500 | 2755013700 | 41800 | 41800 | 41850 | 41800 | 583 |
| 610 | 20241127 | 101400 | 2730643950 | 41800 | 41800 | 41800 | 41750 | 61 |
| 611 | 20241127 | 101300 | 2728094550 | 41800 | 41750 | 41800 | 41750 | 196 |
| 612 | 20241127 | 101200 | 2719911500 | 41750 | 41700 | 41800 | 41700 | 207 |
| 613 | 20241127 | 101100 | 2711278250 | 41700 | 41700 | 41700 | 41600 | 553 |
| 614 | 20241127 | 101000 | 2688248200 | 41800 | 41650 | 41850 | 41650 | 346 |
| 615 | 20241127 | 100900 | 2673817950 | 41650 | 41750 | 41750 | 41600 | 1237 |
| 616 | 20241127 | 100800 | 2622313300 | 41750 | 41700 | 41750 | 41700 | 120 |
| 617 | 20241127 | 100700 | 2617308450 | 41700 | 41650 | 41700 | 41650 | 1003 |
| 618 | 20241127 | 100600 | 2575533300 | 41700 | 41700 | 41700 | 41650 | 307 |
| 619 | 20241127 | 100500 | 2562740950 | 41700 | 41750 | 41750 | 41650 | 810 |
| 620 | 20241127 | 100400 | 2528975650 | 41750 | 41850 | 41850 | 41700 | 658 |
| 621 | 20241127 | 100300 | 2501504500 | 41850 | 41850 | 41900 | 41800 | 212 |
| 622 | 20241127 | 100200 | 2492633600 | 41850 | 41850 | 41850 | 41800 | 402 |
| 623 | 20241127 | 100100 | 2475827000 | 41850 | 41900 | 41900 | 41850 | 212 |
| 624 | 20241127 | 100000 | 2466953600 | 41900 | 41900 | 41950 | 41850 | 482 |
| 625 | 20241127 | 095900 | 2446762700 | 41950 | 41950 | 41950 | 41900 | 431 |
| 626 | 20241127 | 095800 | 2428700350 | 41950 | 42000 | 42000 | 41950 | 385 |
| 627 | 20241127 | 095700 | 2412546800 | 42000 | 42000 | 42000 | 42000 | 101 |
| 628 | 20241127 | 095600 | 2408304800 | 42000 | 42000 | 42050 | 42000 | 468 |
| 629 | 20241127 | 095500 | 2388646600 | 42000 | 42000 | 42000 | 41950 | 681 |
| 630 | 20241127 | 095400 | 2360060650 | 42000 | 41900 | 42000 | 41900 | 1690 |
| 631 | 20241127 | 095300 | 2289201800 | 41900 | 41800 | 41900 | 41800 | 845 |
| 632 | 20241127 | 095200 | 2253862700 | 41800 | 41800 | 41800 | 41750 | 97 |
| 633 | 20241127 | 095100 | 2249809800 | 41800 | 41700 | 41800 | 41700 | 67 |
| 634 | 20241127 | 095000 | 2247009950 | 41800 | 41750 | 41800 | 41750 | 401 |
| 635 | 20241127 | 094900 | 2230248250 | 41750 | 41700 | 41800 | 41650 | 530 |
| 636 | 20241127 | 094800 | 2208165300 | 41700 | 41750 | 41800 | 41700 | 115 |
| 637 | 20241127 | 094700 | 2203364300 | 41750 | 41900 | 41900 | 41750 | 349 |
| 638 | 20241127 | 094600 | 2188755600 | 41900 | 41900 | 41900 | 41800 | 663 |
| 639 | 20241127 | 094500 | 2160978150 | 41900 | 41750 | 41900 | 41750 | 213 |
| 640 | 20241127 | 094400 | 2152065450 | 41750 | 41750 | 41750 | 41750 | 86 |
| 641 | 20241127 | 094300 | 2148474950 | 41750 | 41850 | 41850 | 41650 | 471 |
| 642 | 20241127 | 094200 | 2128829350 | 41900 | 41950 | 41950 | 41800 | 603 |
| 643 | 20241127 | 094100 | 2103573200 | 41950 | 41900 | 42000 | 41850 | 1414 |
| 644 | 20241127 | 094000 | 2044264050 | 41950 | 41750 | 41950 | 41750 | 1824 |
| 645 | 20241127 | 093900 | 1967886700 | 41750 | 41750 | 41750 | 41700 | 951 |
| 646 | 20241127 | 093800 | 1928215800 | 41700 | 41700 | 41700 | 41600 | 1215 |
| 647 | 20241127 | 093700 | 1877628750 | 41700 | 41650 | 41700 | 41650 | 51 |
| 648 | 20241127 | 093600 | 1875502300 | 41700 | 41750 | 41750 | 41700 | 340 |
| 649 | 20241127 | 093500 | 1861322050 | 41750 | 41650 | 41750 | 41600 | 2325 |
| 650 | 20241127 | 093400 | 1764457500 | 41700 | 41700 | 41700 | 41650 | 129 |
| 651 | 20241127 | 093300 | 1759079550 | 41700 | 41650 | 41700 | 41600 | 570 |
| 652 | 20241127 | 093200 | 1735344850 | 41650 | 41600 | 41650 | 41600 | 443 |
| 653 | 20241127 | 093100 | 1716913000 | 41600 | 41650 | 41700 | 41600 | 131 |
| 654 | 20241127 | 093000 | 1711462150 | 41650 | 41700 | 41700 | 41600 | 436 |
| 655 | 20241127 | 092900 | 1693321000 | 41700 | 41600 | 41700 | 41550 | 627 |
| 656 | 20241127 | 092800 | 1667250450 | 41600 | 41600 | 41750 | 41600 | 638 |
| 657 | 20241127 | 092700 | 1640669800 | 41600 | 41700 | 41750 | 41600 | 1188 |
| 658 | 20241127 | 092600 | 1591153650 | 41750 | 41650 | 41750 | 41650 | 741 |
| 659 | 20241127 | 092500 | 1560280550 | 41650 | 41600 | 41650 | 41550 | 644 |
| 660 | 20241127 | 092400 | 1533495050 | 41550 | 41650 | 41650 | 41550 | 398 |
| 661 | 20241127 | 092300 | 1516945850 | 41650 | 41700 | 41700 | 41650 | 816 |
| 662 | 20241127 | 092200 | 1482956900 | 41700 | 41800 | 41800 | 41650 | 581 |
| 663 | 20241127 | 092100 | 1458701350 | 41800 | 41800 | 41800 | 41550 | 621 |
| 664 | 20241127 | 092000 | 1432777600 | 41750 | 41600 | 41750 | 41400 | 4636 |
| 665 | 20241127 | 091900 | 1240154400 | 41650 | 41700 | 41700 | 41550 | 921 |
| 666 | 20241127 | 091800 | 1201799950 | 41700 | 41550 | 41700 | 41550 | 665 |
| 667 | 20241127 | 091700 | 1174133450 | 41500 | 41700 | 41700 | 41500 | 1131 |
| 668 | 20241127 | 091600 | 1127115950 | 41700 | 41600 | 41700 | 41450 | 2102 |
| 669 | 20241127 | 091500 | 1039880000 | 41500 | 41600 | 41650 | 41500 | 3195 |
| 670 | 20241127 | 091400 | 907125800 | 41600 | 41650 | 41650 | 41600 | 4106 |
| 671 | 20241127 | 091300 | 736215400 | 41700 | 41800 | 41800 | 41650 | 1877 |
| 672 | 20241127 | 091200 | 657922500 | 41800 | 41900 | 41950 | 41700 | 1462 |
| 673 | 20241127 | 091100 | 596781100 | 41950 | 41900 | 42050 | 41850 | 366 |
| 674 | 20241127 | 091000 | 581428350 | 42050 | 41850 | 42050 | 41850 | 318 |
| 675 | 20241127 | 090900 | 568103650 | 41900 | 42000 | 42050 | 41900 | 879 |
| 676 | 20241127 | 090800 | 531240900 | 42050 | 41900 | 42050 | 41900 | 281 |
| 677 | 20241127 | 090700 | 519446200 | 41900 | 41800 | 41900 | 41750 | 873 |
| 678 | 20241127 | 090600 | 482938050 | 41800 | 41900 | 41900 | 41600 | 2446 |
| 679 | 20241127 | 090500 | 380886350 | 41900 | 42050 | 42050 | 41800 | 1195 |
| 680 | 20241127 | 090400 | 330860000 | 42000 | 41850 | 42100 | 41850 | 677 |
| 681 | 20241127 | 090300 | 302482600 | 41900 | 41900 | 41900 | 41800 | 230 |
| 682 | 20241127 | 090200 | 292851600 | 41900 | 41700 | 41950 | 41700 | 531 |
| 683 | 20241127 | 090100 | 270621900 | 41700 | 41750 | 41950 | 41600 | 685 |
| 684 | 20241127 | 090000 | 242037900 | 41750 | 41850 | 42000 | 41550 | 5783 |