37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 202600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 3 | 20241127 | 202500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20241127 | 202400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20241127 | 202300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20241127 | 202200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20241127 | 202100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20241127 | 202000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20241127 | 201900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20241127 | 201800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20241127 | 201700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20241127 | 201600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20241127 | 201500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20241127 | 201400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20241127 | 201300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20241127 | 201200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20241127 | 201100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20241127 | 201000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20241127 | 200900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20241127 | 200800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20241127 | 200700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20241127 | 200600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20241127 | 200500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20241127 | 200400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20241127 | 200300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20241127 | 200200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20241127 | 200100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20241127 | 200000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20241127 | 195900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20241127 | 195800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20241127 | 195700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20241127 | 195600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 33 | 20241127 | 195500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20241127 | 195400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20241127 | 195300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20241127 | 195200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20241127 | 195100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20241127 | 195000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20241127 | 194900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20241127 | 194800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20241127 | 194700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20241127 | 194600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20241127 | 194500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20241127 | 194400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20241127 | 194300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20241127 | 194200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20241127 | 194100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20241127 | 194000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20241127 | 193900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20241127 | 193800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20241127 | 193700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20241127 | 193600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20241127 | 193500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20241127 | 193400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20241127 | 193300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20241127 | 193200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20241127 | 193100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20241127 | 193000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20241127 | 192900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20241127 | 192800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20241127 | 192700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20241127 | 192600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 63 | 20241127 | 192500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20241127 | 192400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20241127 | 192300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20241127 | 192200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20241127 | 192100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20241127 | 192000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20241127 | 191900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20241127 | 191800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20241127 | 191700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20241127 | 191600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20241127 | 191500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20241127 | 191400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20241127 | 191300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20241127 | 191200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20241127 | 191100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20241127 | 191000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20241127 | 190900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20241127 | 190800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20241127 | 190700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20241127 | 190600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20241127 | 190500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20241127 | 190400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20241127 | 190300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20241127 | 190200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20241127 | 190100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20241127 | 190000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20241127 | 185900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20241127 | 185800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20241127 | 185700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20241127 | 185600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 93 | 20241127 | 185500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20241127 | 185400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20241127 | 185300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20241127 | 185200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20241127 | 185100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20241127 | 185000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20241127 | 184900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20241127 | 184800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20241127 | 184700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20241127 | 184600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20241127 | 184500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20241127 | 184400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20241127 | 184300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20241127 | 184200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20241127 | 184100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20241127 | 184000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20241127 | 183900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20241127 | 183800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20241127 | 183700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20241127 | 183600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20241127 | 183500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20241127 | 183400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20241127 | 183300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20241127 | 183200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20241127 | 183100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20241127 | 183000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20241127 | 182900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20241127 | 182800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20241127 | 182700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20241127 | 182600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 123 | 20241127 | 182500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20241127 | 182400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20241127 | 182300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20241127 | 182200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20241127 | 182100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20241127 | 182000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20241127 | 181900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20241127 | 181800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20241127 | 181700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20241127 | 181600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20241127 | 181500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20241127 | 181400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20241127 | 181300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20241127 | 181200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20241127 | 181100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20241127 | 181000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20241127 | 180900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20241127 | 180800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20241127 | 180700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20241127 | 180600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20241127 | 180500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20241127 | 180400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20241127 | 180300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20241127 | 180200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20241127 | 180100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20241127 | 180000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20241127 | 175900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20241127 | 175800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20241127 | 175700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20241127 | 175600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 153 | 20241127 | 175500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20241127 | 175400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20241127 | 175300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20241127 | 175200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20241127 | 175100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20241127 | 175000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20241127 | 174900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20241127 | 174800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20241127 | 174700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20241127 | 174600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20241127 | 174500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20241127 | 174400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20241127 | 174300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20241127 | 174200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20241127 | 174100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20241127 | 174000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20241127 | 173900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20241127 | 173800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20241127 | 173700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20241127 | 173600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20241127 | 173500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20241127 | 173400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20241127 | 173300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20241127 | 173200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20241127 | 173100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20241127 | 173000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20241127 | 172900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20241127 | 172800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20241127 | 172700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20241127 | 172600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 183 | 20241127 | 172500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20241127 | 172400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20241127 | 172300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20241127 | 172200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20241127 | 172100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20241127 | 172000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20241127 | 171900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20241127 | 171800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20241127 | 171700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20241127 | 171600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20241127 | 171500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20241127 | 171400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20241127 | 171300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20241127 | 171200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20241127 | 171100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20241127 | 171000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20241127 | 170900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20241127 | 170800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20241127 | 170700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20241127 | 170600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20241127 | 170500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20241127 | 170400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20241127 | 170300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20241127 | 170200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20241127 | 170100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20241127 | 170000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20241127 | 165900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20241127 | 165800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20241127 | 165700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20241127 | 165600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 213 | 20241127 | 165500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20241127 | 165400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20241127 | 165300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20241127 | 165200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20241127 | 165100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20241127 | 165000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20241127 | 164900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20241127 | 164800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20241127 | 164700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20241127 | 164600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20241127 | 164500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20241127 | 164400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20241127 | 164300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20241127 | 164200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20241127 | 164100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20241127 | 164000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20241127 | 163900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20241127 | 163800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20241127 | 163700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20241127 | 163600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20241127 | 163500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20241127 | 163400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20241127 | 163300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20241127 | 163200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20241127 | 163100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20241127 | 163000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20241127 | 162900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20241127 | 162800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20241127 | 162700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20241127 | 162600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 243 | 20241127 | 162500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20241127 | 162400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20241127 | 162300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20241127 | 162200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20241127 | 162100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20241127 | 162000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20241127 | 161900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20241127 | 161800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20241127 | 161700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20241127 | 161600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20241127 | 161500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20241127 | 161400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20241127 | 161300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20241127 | 161200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20241127 | 161100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20241127 | 161000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20241127 | 160900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20241127 | 160800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20241127 | 160700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20241127 | 160600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 263 | 20241127 | 160500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 264 | 20241127 | 160400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 265 | 20241127 | 160300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 266 | 20241127 | 160200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 267 | 20241127 | 160100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 268 | 20241127 | 160000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 269 | 20241127 | 155900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 270 | 20241127 | 155800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20241127 | 155700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20241127 | 155600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 273 | 20241127 | 155500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20241127 | 155400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20241127 | 155300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20241127 | 155200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20241127 | 155100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20241127 | 155000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20241127 | 154900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20241127 | 154800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20241127 | 154700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 282 | 20241127 | 154600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 283 | 20241127 | 154500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 284 | 20241127 | 154400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 285 | 20241127 | 154300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 286 | 20241127 | 154200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 287 | 20241127 | 154100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 288 | 20241127 | 154000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 289 | 20241127 | 153900 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 290 | 20241127 | 153800 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 291 | 20241127 | 153700 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 292 | 20241127 | 153600 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 293 | 20241127 | 153500 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 294 | 20241127 | 153400 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 295 | 20241127 | 153300 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 296 | 20241127 | 153200 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 297 | 20241127 | 153100 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 298 | 20241127 | 153000 | 17229120450 | 49100 | 49100 | 49100 | 49100 | 4540 |
| 299 | 20241127 | 152900 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20241127 | 152800 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20241127 | 152700 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20241127 | 152600 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 303 | 20241127 | 152500 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 304 | 20241127 | 152400 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 305 | 20241127 | 152300 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 306 | 20241127 | 152200 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 307 | 20241127 | 152100 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 308 | 20241127 | 152000 | 17006206450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 309 | 20241127 | 151900 | 17006206450 | 49000 | 48900 | 49000 | 48850 | 450 |
| 310 | 20241127 | 151800 | 16984184050 | 48900 | 48850 | 48900 | 48850 | 1149 |
| 311 | 20241127 | 151700 | 16928036800 | 48900 | 48850 | 48900 | 48800 | 1022 |
| 312 | 20241127 | 151600 | 16878091450 | 48850 | 48800 | 48900 | 48800 | 746 |
| 313 | 20241127 | 151500 | 16841661500 | 48850 | 48800 | 48850 | 48800 | 1080 |
| 314 | 20241127 | 151400 | 16788943700 | 48800 | 48850 | 48850 | 48800 | 1108 |
| 315 | 20241127 | 151300 | 16734855250 | 48800 | 48850 | 48850 | 48800 | 868 |
| 316 | 20241127 | 151200 | 16692459400 | 48850 | 48900 | 48900 | 48850 | 1005 |
| 317 | 20241127 | 151100 | 16643356850 | 48900 | 48900 | 48900 | 48850 | 731 |
| 318 | 20241127 | 151000 | 16607620800 | 48900 | 48850 | 48900 | 48850 | 621 |
| 319 | 20241127 | 150900 | 16577281200 | 48850 | 48900 | 48900 | 48850 | 1054 |
| 320 | 20241127 | 150800 | 16525772750 | 48900 | 48850 | 48900 | 48800 | 911 |
| 321 | 20241127 | 150700 | 16481275900 | 48850 | 48850 | 48900 | 48800 | 828 |
| 322 | 20241127 | 150600 | 16440815850 | 48850 | 48900 | 48900 | 48850 | 770 |
| 323 | 20241127 | 150500 | 16403199600 | 48900 | 48900 | 48950 | 48800 | 698 |
| 324 | 20241127 | 150400 | 16369096750 | 48900 | 48850 | 48950 | 48800 | 371 |
| 325 | 20241127 | 150300 | 16350970700 | 48850 | 48900 | 48950 | 48850 | 443 |
| 326 | 20241127 | 150200 | 16329301250 | 48900 | 48900 | 48950 | 48900 | 235 |
| 327 | 20241127 | 150100 | 16317804600 | 48900 | 48850 | 48950 | 48850 | 390 |
| 328 | 20241127 | 150000 | 16298739350 | 48850 | 48800 | 48850 | 48750 | 911 |
| 329 | 20241127 | 145900 | 16254284300 | 48800 | 48850 | 48850 | 48750 | 569 |
| 330 | 20241127 | 145800 | 16226514700 | 48800 | 48750 | 48800 | 48750 | 1169 |
| 331 | 20241127 | 145700 | 16169500900 | 48750 | 48800 | 48800 | 48750 | 549 |
| 332 | 20241127 | 145600 | 16142720650 | 48800 | 48800 | 48850 | 48750 | 383 |
| 333 | 20241127 | 145500 | 16124033200 | 48850 | 48800 | 48850 | 48800 | 536 |
| 334 | 20241127 | 145400 | 16097862400 | 48800 | 48800 | 48850 | 48750 | 374 |
| 335 | 20241127 | 145300 | 16079610500 | 48850 | 48750 | 48850 | 48750 | 1853 |
| 336 | 20241127 | 145200 | 15989183900 | 48700 | 48800 | 48800 | 48700 | 1477 |
| 337 | 20241127 | 145100 | 15917199350 | 48800 | 48750 | 48800 | 48750 | 254 |
| 338 | 20241127 | 145000 | 15904816000 | 48750 | 48850 | 48850 | 48750 | 942 |
| 339 | 20241127 | 144900 | 15858841900 | 48800 | 48850 | 48850 | 48800 | 315 |
| 340 | 20241127 | 144800 | 15843461700 | 48850 | 48800 | 48850 | 48800 | 573 |
| 341 | 20241127 | 144700 | 15815489400 | 48800 | 48850 | 48850 | 48800 | 288 |
| 342 | 20241127 | 144600 | 15801433400 | 48850 | 48900 | 48900 | 48800 | 425 |
| 343 | 20241127 | 144500 | 15780676100 | 48850 | 48850 | 48900 | 48800 | 664 |
| 344 | 20241127 | 144400 | 15748270450 | 48850 | 48900 | 48900 | 48800 | 604 |
| 345 | 20241127 | 144300 | 15718753600 | 48900 | 48950 | 48950 | 48850 | 600 |
| 346 | 20241127 | 144200 | 15689414150 | 48950 | 48900 | 49000 | 48900 | 1779 |
| 347 | 20241127 | 144100 | 15602342400 | 48950 | 48900 | 49000 | 48800 | 1570 |
| 348 | 20241127 | 144000 | 15525565400 | 48900 | 48900 | 48950 | 48850 | 410 |
| 349 | 20241127 | 143900 | 15505517100 | 48900 | 48950 | 48950 | 48900 | 143 |
| 350 | 20241127 | 143800 | 15498521200 | 48950 | 48950 | 49000 | 48850 | 574 |
| 351 | 20241127 | 143700 | 15470450300 | 48950 | 48900 | 48950 | 48850 | 297 |
| 352 | 20241127 | 143600 | 15455924500 | 48900 | 48800 | 49000 | 48800 | 774 |
| 353 | 20241127 | 143500 | 15418105400 | 49000 | 48850 | 49000 | 48750 | 1754 |
| 354 | 20241127 | 143400 | 15332366500 | 48850 | 48850 | 48950 | 48850 | 861 |
| 355 | 20241127 | 143300 | 15290287250 | 48850 | 48850 | 48850 | 48850 | 1002 |
| 356 | 20241127 | 143200 | 15241339550 | 48850 | 48900 | 48900 | 48850 | 687 |
| 357 | 20241127 | 143100 | 15207777750 | 48900 | 48900 | 48950 | 48800 | 916 |
| 358 | 20241127 | 143000 | 15163019250 | 48850 | 48850 | 48900 | 48850 | 125 |
| 359 | 20241127 | 142900 | 15156911750 | 48850 | 48850 | 48950 | 48800 | 1205 |
| 360 | 20241127 | 142800 | 15098022150 | 48850 | 48800 | 48850 | 48800 | 718 |
| 361 | 20241127 | 142700 | 15062978000 | 48850 | 48800 | 48900 | 48800 | 903 |
| 362 | 20241127 | 142600 | 15018896050 | 48800 | 48750 | 48800 | 48750 | 981 |
| 363 | 20241127 | 142500 | 14971062750 | 48750 | 48800 | 48800 | 48750 | 721 |
| 364 | 20241127 | 142400 | 14935912400 | 48750 | 48750 | 48800 | 48750 | 532 |
| 365 | 20241127 | 142300 | 14909963500 | 48800 | 48750 | 48850 | 48750 | 732 |
| 366 | 20241127 | 142200 | 14874255650 | 48800 | 48800 | 48850 | 48750 | 638 |
| 367 | 20241127 | 142100 | 14843114100 | 48800 | 48850 | 48850 | 48800 | 646 |
| 368 | 20241127 | 142000 | 14811586300 | 48850 | 48850 | 48850 | 48800 | 633 |
| 369 | 20241127 | 141900 | 14780687600 | 48850 | 48800 | 48850 | 48800 | 829 |
| 370 | 20241127 | 141800 | 14740231300 | 48850 | 48800 | 48900 | 48800 | 164 |
| 371 | 20241127 | 141700 | 14732224200 | 48850 | 48800 | 48950 | 48750 | 1031 |
| 372 | 20241127 | 141600 | 14681897300 | 48800 | 48800 | 48850 | 48750 | 442 |
| 373 | 20241127 | 141500 | 14660327850 | 48850 | 48800 | 48850 | 48800 | 1105 |
| 374 | 20241127 | 141400 | 14606374850 | 48800 | 48850 | 48850 | 48800 | 573 |
| 375 | 20241127 | 141300 | 14578397650 | 48850 | 48850 | 48850 | 48800 | 684 |
| 376 | 20241127 | 141200 | 14544987550 | 48850 | 48850 | 48900 | 48800 | 527 |
| 377 | 20241127 | 141100 | 14519255750 | 48850 | 48750 | 48900 | 48750 | 1117 |
| 378 | 20241127 | 141000 | 14464745950 | 48750 | 48800 | 48850 | 48700 | 792 |
| 379 | 20241127 | 140900 | 14426112750 | 48750 | 48850 | 48850 | 48750 | 733 |
| 380 | 20241127 | 140800 | 14390353600 | 48850 | 48850 | 48850 | 48800 | 549 |
| 381 | 20241127 | 140700 | 14363548800 | 48850 | 48850 | 48900 | 48850 | 443 |
| 382 | 20241127 | 140600 | 14341902650 | 48850 | 48900 | 48900 | 48800 | 893 |
| 383 | 20241127 | 140500 | 14298271200 | 48900 | 48950 | 49000 | 48850 | 495 |
| 384 | 20241127 | 140400 | 14274068250 | 48900 | 48900 | 48950 | 48850 | 1163 |
| 385 | 20241127 | 140300 | 14217226600 | 48900 | 48800 | 48900 | 48800 | 634 |
| 386 | 20241127 | 140200 | 14186278300 | 48850 | 48800 | 48850 | 48750 | 1225 |
| 387 | 20241127 | 140100 | 14126474250 | 48800 | 48800 | 48850 | 48750 | 772 |
| 388 | 20241127 | 140000 | 14088796850 | 48800 | 48800 | 48850 | 48750 | 1073 |
| 389 | 20241127 | 135900 | 14036436250 | 48850 | 48950 | 48950 | 48850 | 633 |
| 390 | 20241127 | 135800 | 14005487450 | 48950 | 48800 | 48950 | 48800 | 928 |
| 391 | 20241127 | 135700 | 13960152900 | 48800 | 48900 | 48900 | 48750 | 2676 |
| 392 | 20241127 | 135600 | 13829563450 | 48900 | 48850 | 48900 | 48850 | 910 |
| 393 | 20241127 | 135500 | 13785078950 | 48850 | 48900 | 48900 | 48800 | 1048 |
| 394 | 20241127 | 135400 | 13733887000 | 48850 | 48900 | 48950 | 48850 | 747 |
| 395 | 20241127 | 135300 | 13697365200 | 48850 | 48950 | 48950 | 48850 | 932 |
| 396 | 20241127 | 135200 | 13651785150 | 48950 | 48950 | 49000 | 48900 | 946 |
| 397 | 20241127 | 135100 | 13605481400 | 49000 | 48950 | 49000 | 48900 | 1265 |
| 398 | 20241127 | 135000 | 13543605100 | 48950 | 49000 | 49100 | 48900 | 1663 |
| 399 | 20241127 | 134900 | 13462168350 | 49000 | 49100 | 49200 | 49000 | 1783 |
| 400 | 20241127 | 134800 | 13374701500 | 49100 | 49200 | 49250 | 49050 | 3003 |
| 401 | 20241127 | 134700 | 13227078950 | 49200 | 49200 | 49250 | 49150 | 1132 |
| 402 | 20241127 | 134600 | 13171385050 | 49250 | 49300 | 49300 | 49200 | 955 |
| 403 | 20241127 | 134500 | 13124334700 | 49300 | 49250 | 49300 | 49200 | 909 |
| 404 | 20241127 | 134400 | 13079578650 | 49250 | 49200 | 49300 | 49200 | 613 |
| 405 | 20241127 | 134300 | 13049403500 | 49200 | 49250 | 49250 | 49200 | 983 |
| 406 | 20241127 | 134200 | 13001025300 | 49250 | 49250 | 49300 | 49200 | 443 |
| 407 | 20241127 | 134100 | 12979209300 | 49300 | 49300 | 49300 | 49250 | 1375 |
| 408 | 20241127 | 134000 | 12911481300 | 49250 | 49300 | 49350 | 49250 | 274 |
| 409 | 20241127 | 133900 | 12897974950 | 49250 | 49250 | 49300 | 49200 | 1197 |
| 410 | 20241127 | 133800 | 12839027050 | 49250 | 49250 | 49300 | 49250 | 207 |
| 411 | 20241127 | 133700 | 12828829750 | 49250 | 49250 | 49350 | 49250 | 1304 |
| 412 | 20241127 | 133600 | 12764578600 | 49250 | 49250 | 49350 | 49250 | 815 |
| 413 | 20241127 | 133500 | 12724432150 | 49200 | 49250 | 49300 | 49200 | 503 |
| 414 | 20241127 | 133400 | 12699653650 | 49200 | 49250 | 49250 | 49200 | 184 |
| 415 | 20241127 | 133300 | 12690593550 | 49250 | 49250 | 49400 | 49200 | 709 |
| 416 | 20241127 | 133200 | 12655644350 | 49250 | 49200 | 49250 | 49150 | 735 |
| 417 | 20241127 | 133100 | 12619481900 | 49150 | 49200 | 49200 | 49100 | 504 |
| 418 | 20241127 | 133000 | 12594698250 | 49150 | 49150 | 49200 | 49100 | 706 |
| 419 | 20241127 | 132900 | 12559987300 | 49200 | 49100 | 49200 | 49100 | 972 |
| 420 | 20241127 | 132800 | 12512225650 | 49150 | 49200 | 49200 | 49150 | 577 |
| 421 | 20241127 | 132700 | 12483865950 | 49200 | 49250 | 49250 | 49150 | 658 |
| 422 | 20241127 | 132600 | 12451505400 | 49250 | 49350 | 49350 | 49150 | 1164 |
| 423 | 20241127 | 132500 | 12394190100 | 49300 | 49300 | 49350 | 49300 | 398 |
| 424 | 20241127 | 132400 | 12374558600 | 49350 | 49300 | 49350 | 49300 | 145 |
| 425 | 20241127 | 132300 | 12367405050 | 49300 | 49300 | 49350 | 49250 | 443 |
| 426 | 20241127 | 132200 | 12345562100 | 49300 | 49350 | 49350 | 49300 | 15 |
| 427 | 20241127 | 132100 | 12344822350 | 49300 | 49300 | 49350 | 49250 | 444 |
| 428 | 20241127 | 132000 | 12322918550 | 49300 | 49300 | 49300 | 49250 | 526 |
| 429 | 20241127 | 131900 | 12296995200 | 49350 | 49250 | 49350 | 49250 | 204 |
| 430 | 20241127 | 131800 | 12286939400 | 49300 | 49250 | 49300 | 49250 | 186 |
| 431 | 20241127 | 131700 | 12277773350 | 49300 | 49300 | 49350 | 49250 | 201 |
| 432 | 20241127 | 131600 | 12267857000 | 49350 | 49300 | 49350 | 49250 | 180 |
| 433 | 20241127 | 131500 | 12258982350 | 49300 | 49400 | 49400 | 49300 | 91 |
| 434 | 20241127 | 131400 | 12254491900 | 49350 | 49400 | 49450 | 49200 | 1353 |
| 435 | 20241127 | 131300 | 12187880050 | 49350 | 49450 | 49450 | 49350 | 181 |
| 436 | 20241127 | 131200 | 12178947350 | 49400 | 49350 | 49400 | 49250 | 815 |
| 437 | 20241127 | 131100 | 12138736250 | 49400 | 49400 | 49400 | 49350 | 224 |
| 438 | 20241127 | 131000 | 12127671450 | 49400 | 49400 | 49450 | 49400 | 415 |
| 439 | 20241127 | 130900 | 12107162400 | 49400 | 49300 | 49450 | 49300 | 425 |
| 440 | 20241127 | 130800 | 12086203750 | 49250 | 49300 | 49400 | 49250 | 287 |
| 441 | 20241127 | 130700 | 12072038500 | 49250 | 49250 | 49350 | 49250 | 550 |
| 442 | 20241127 | 130600 | 12044927250 | 49300 | 49250 | 49300 | 49250 | 271 |
| 443 | 20241127 | 130500 | 12031567550 | 49250 | 49300 | 49300 | 49200 | 891 |
| 444 | 20241127 | 130400 | 11987706400 | 49300 | 49300 | 49350 | 49250 | 305 |
| 445 | 20241127 | 130300 | 11972667900 | 49350 | 49300 | 49350 | 49300 | 423 |
| 446 | 20241127 | 130200 | 11951813000 | 49350 | 49450 | 49450 | 49300 | 479 |
| 447 | 20241127 | 130100 | 11928175150 | 49450 | 49400 | 49450 | 49400 | 121 |
| 448 | 20241127 | 130000 | 11922197550 | 49450 | 49450 | 49500 | 49450 | 151 |
| 449 | 20241127 | 125900 | 11914729600 | 49450 | 49500 | 49500 | 49450 | 39 |
| 450 | 20241127 | 125800 | 11912799500 | 49500 | 49400 | 49500 | 49400 | 73 |
| 451 | 20241127 | 125700 | 11909189750 | 49450 | 49450 | 49500 | 49450 | 216 |
| 452 | 20241127 | 125600 | 11898506250 | 49500 | 49450 | 49500 | 49450 | 77 |
| 453 | 20241127 | 125500 | 11894698300 | 49450 | 49500 | 49500 | 49450 | 282 |
| 454 | 20241127 | 125400 | 11880746100 | 49450 | 49450 | 49500 | 49450 | 60 |
| 455 | 20241127 | 125300 | 11877776600 | 49500 | 49400 | 49500 | 49400 | 1189 |
| 456 | 20241127 | 125200 | 11818982550 | 49400 | 49400 | 49400 | 49350 | 98 |
| 457 | 20241127 | 125100 | 11814141600 | 49350 | 49450 | 49450 | 49350 | 257 |
| 458 | 20241127 | 125000 | 11801445450 | 49450 | 49400 | 49450 | 49400 | 117 |
| 459 | 20241127 | 124900 | 11795661650 | 49450 | 49450 | 49450 | 49400 | 131 |
| 460 | 20241127 | 124800 | 11789188750 | 49450 | 49500 | 49550 | 49400 | 565 |
| 461 | 20241127 | 124700 | 11761229000 | 49550 | 49550 | 49550 | 49500 | 153 |
| 462 | 20241127 | 124600 | 11753652100 | 49500 | 49550 | 49550 | 49500 | 246 |
| 463 | 20241127 | 124500 | 11741464500 | 49550 | 49500 | 49550 | 49500 | 67 |
| 464 | 20241127 | 124400 | 11738144800 | 49550 | 49500 | 49550 | 49500 | 169 |
| 465 | 20241127 | 124300 | 11729778050 | 49550 | 49450 | 49550 | 49450 | 72 |
| 466 | 20241127 | 124200 | 11726215650 | 49500 | 49600 | 49600 | 49500 | 1411 |
| 467 | 20241127 | 124100 | 11656287300 | 49650 | 49600 | 49650 | 49550 | 1163 |
| 468 | 20241127 | 124000 | 11598602400 | 49600 | 49550 | 49600 | 49550 | 42 |
| 469 | 20241127 | 123900 | 11596519500 | 49550 | 49500 | 49600 | 49500 | 225 |
| 470 | 20241127 | 123800 | 11585371050 | 49550 | 49550 | 49550 | 49500 | 551 |
| 471 | 20241127 | 123700 | 11558069050 | 49550 | 49450 | 49550 | 49450 | 327 |
| 472 | 20241127 | 123600 | 11541880250 | 49500 | 49500 | 49500 | 49400 | 370 |
| 473 | 20241127 | 123500 | 11523565600 | 49500 | 49450 | 49500 | 49400 | 1316 |
| 474 | 20241127 | 123400 | 11458491300 | 49400 | 49400 | 49450 | 49350 | 370 |
| 475 | 20241127 | 123300 | 11440212400 | 49350 | 49400 | 49400 | 49350 | 126 |
| 476 | 20241127 | 123200 | 11433988500 | 49350 | 49350 | 49400 | 49350 | 101 |
| 477 | 20241127 | 123100 | 11429001850 | 49400 | 49350 | 49400 | 49350 | 541 |
| 478 | 20241127 | 123000 | 11402281450 | 49400 | 49350 | 49400 | 49350 | 113 |
| 479 | 20241127 | 122900 | 11396699350 | 49350 | 49350 | 49400 | 49300 | 252 |
| 480 | 20241127 | 122800 | 11384267900 | 49350 | 49350 | 49400 | 49300 | 144 |
| 481 | 20241127 | 122700 | 11377158200 | 49400 | 49350 | 49400 | 49350 | 725 |
| 482 | 20241127 | 122600 | 11341376000 | 49300 | 49400 | 49400 | 49300 | 281 |
| 483 | 20241127 | 122500 | 11327510250 | 49400 | 49400 | 49400 | 49350 | 326 |
| 484 | 20241127 | 122400 | 11311410400 | 49400 | 49400 | 49400 | 49350 | 420 |
| 485 | 20241127 | 122300 | 11290663100 | 49450 | 49400 | 49450 | 49400 | 33 |
| 486 | 20241127 | 122200 | 11289032350 | 49450 | 49350 | 49450 | 49350 | 467 |
| 487 | 20241127 | 122100 | 11265969400 | 49400 | 49400 | 49400 | 49350 | 119 |
| 488 | 20241127 | 122000 | 11260095550 | 49400 | 49400 | 49400 | 49350 | 40 |
| 489 | 20241127 | 121900 | 11258120100 | 49400 | 49400 | 49400 | 49350 | 324 |
| 490 | 20241127 | 121800 | 11242114550 | 49350 | 49350 | 49400 | 49350 | 154 |
| 491 | 20241127 | 121700 | 11234513100 | 49400 | 49400 | 49400 | 49350 | 325 |
| 492 | 20241127 | 121600 | 11218459700 | 49400 | 49350 | 49400 | 49350 | 153 |
| 493 | 20241127 | 121500 | 11210908850 | 49350 | 49300 | 49350 | 49300 | 319 |
| 494 | 20241127 | 121400 | 11195167650 | 49300 | 49300 | 49350 | 49300 | 218 |
| 495 | 20241127 | 121300 | 11184419100 | 49350 | 49350 | 49400 | 49350 | 330 |
| 496 | 20241127 | 121200 | 11168127650 | 49350 | 49350 | 49350 | 49300 | 147 |
| 497 | 20241127 | 121100 | 11160873500 | 49300 | 49350 | 49350 | 49300 | 72 |
| 498 | 20241127 | 121000 | 11157320450 | 49400 | 49400 | 49400 | 49300 | 727 |
| 499 | 20241127 | 120900 | 11121416550 | 49400 | 49400 | 49400 | 49350 | 27 |
| 500 | 20241127 | 120800 | 11120083050 | 49400 | 49400 | 49450 | 49350 | 483 |
| 501 | 20241127 | 120700 | 11096214750 | 49450 | 49400 | 49500 | 49350 | 295 |
| 502 | 20241127 | 120600 | 11081644400 | 49500 | 49550 | 49550 | 49400 | 471 |
| 503 | 20241127 | 120500 | 11058351300 | 49550 | 49450 | 49550 | 49450 | 472 |
| 504 | 20241127 | 120400 | 11034999550 | 49450 | 49500 | 49500 | 49450 | 51 |
| 505 | 20241127 | 120300 | 11032476800 | 49500 | 49450 | 49500 | 49450 | 736 |
| 506 | 20241127 | 120200 | 10996057150 | 49450 | 49550 | 49550 | 49400 | 795 |
| 507 | 20241127 | 120100 | 10956741650 | 49500 | 49500 | 49550 | 49500 | 103 |
| 508 | 20241127 | 120000 | 10951642350 | 49450 | 49500 | 49500 | 49450 | 396 |
| 509 | 20241127 | 115900 | 10932056200 | 49500 | 49500 | 49500 | 49450 | 91 |
| 510 | 20241127 | 115800 | 10927554250 | 49500 | 49450 | 49500 | 49450 | 424 |
| 511 | 20241127 | 115700 | 10906571350 | 49450 | 49500 | 49500 | 49450 | 33 |
| 512 | 20241127 | 115600 | 10904938750 | 49500 | 49500 | 49500 | 49450 | 531 |
| 513 | 20241127 | 115500 | 10878662800 | 49500 | 49450 | 49500 | 49450 | 107 |
| 514 | 20241127 | 115400 | 10873370300 | 49450 | 49450 | 49500 | 49450 | 367 |
| 515 | 20241127 | 115300 | 10855206000 | 49500 | 49500 | 49500 | 49450 | 433 |
| 516 | 20241127 | 115200 | 10833789950 | 49450 | 49450 | 49500 | 49450 | 141 |
| 517 | 20241127 | 115100 | 10826816450 | 49450 | 49400 | 49450 | 49400 | 484 |
| 518 | 20241127 | 115000 | 10802900350 | 49400 | 49500 | 49500 | 49400 | 213 |
| 519 | 20241127 | 114900 | 10792372050 | 49500 | 49500 | 49550 | 49450 | 459 |
| 520 | 20241127 | 114800 | 10769650800 | 49500 | 49500 | 49500 | 49450 | 254 |
| 521 | 20241127 | 114700 | 10757081300 | 49500 | 49500 | 49550 | 49500 | 300 |
| 522 | 20241127 | 114600 | 10742230850 | 49500 | 49500 | 49500 | 49450 | 32 |
| 523 | 20241127 | 114500 | 10740647350 | 49500 | 49500 | 49550 | 49500 | 122 |
| 524 | 20241127 | 114400 | 10734607700 | 49500 | 49550 | 49550 | 49500 | 450 |
| 525 | 20241127 | 114300 | 10712316800 | 49550 | 49500 | 49550 | 49500 | 103 |
| 526 | 20241127 | 114200 | 10707216450 | 49500 | 49500 | 49550 | 49500 | 260 |
| 527 | 20241127 | 114100 | 10694345850 | 49500 | 49500 | 49500 | 49450 | 355 |
| 528 | 20241127 | 114000 | 10676785650 | 49550 | 49550 | 49550 | 49400 | 952 |
| 529 | 20241127 | 113900 | 10629663650 | 49600 | 49600 | 49600 | 49550 | 420 |
| 530 | 20241127 | 113800 | 10608834500 | 49550 | 49600 | 49600 | 49550 | 61 |
| 531 | 20241127 | 113700 | 10605809250 | 49600 | 49600 | 49600 | 49550 | 531 |
| 532 | 20241127 | 113600 | 10579477550 | 49600 | 49550 | 49600 | 49550 | 94 |
| 533 | 20241127 | 113500 | 10574817650 | 49600 | 49550 | 49600 | 49550 | 544 |
| 534 | 20241127 | 113400 | 10547839800 | 49550 | 49600 | 49600 | 49550 | 73 |
| 535 | 20241127 | 113300 | 10544219400 | 49600 | 49550 | 49600 | 49550 | 65 |
| 536 | 20241127 | 113200 | 10540998050 | 49600 | 49550 | 49600 | 49550 | 534 |
| 537 | 20241127 | 113100 | 10514521550 | 49600 | 49600 | 49600 | 49550 | 466 |
| 538 | 20241127 | 113000 | 10491414650 | 49550 | 49550 | 49600 | 49550 | 410 |
| 539 | 20241127 | 112900 | 10471084100 | 49550 | 49600 | 49600 | 49550 | 42 |
| 540 | 20241127 | 112800 | 10469001150 | 49600 | 49550 | 49600 | 49500 | 835 |
| 541 | 20241127 | 112700 | 10427625850 | 49500 | 49550 | 49550 | 49500 | 139 |
| 542 | 20241127 | 112600 | 10420744100 | 49550 | 49550 | 49600 | 49550 | 425 |
| 543 | 20241127 | 112500 | 10399683200 | 49600 | 49500 | 49600 | 49450 | 490 |
| 544 | 20241127 | 112400 | 10375413750 | 49450 | 49500 | 49500 | 49450 | 200 |
| 545 | 20241127 | 112300 | 10365517400 | 49500 | 49500 | 49500 | 49450 | 538 |
| 546 | 20241127 | 112200 | 10338886500 | 49450 | 49500 | 49500 | 49450 | 139 |
| 547 | 20241127 | 112100 | 10332011950 | 49500 | 49400 | 49500 | 49400 | 527 |
| 548 | 20241127 | 112000 | 10305960150 | 49400 | 49450 | 49450 | 49350 | 1324 |
| 549 | 20241127 | 111900 | 10240496150 | 49500 | 49500 | 49500 | 49450 | 329 |
| 550 | 20241127 | 111800 | 10224214500 | 49500 | 49500 | 49500 | 49450 | 543 |
| 551 | 20241127 | 111700 | 10197341250 | 49500 | 49500 | 49500 | 49450 | 250 |
| 552 | 20241127 | 111600 | 10184973200 | 49450 | 49450 | 49500 | 49450 | 435 |
| 553 | 20241127 | 111500 | 10163444400 | 49450 | 49500 | 49500 | 49450 | 389 |
| 554 | 20241127 | 111400 | 10144195850 | 49450 | 49350 | 49500 | 49350 | 362 |
| 555 | 20241127 | 111300 | 10126314400 | 49500 | 49350 | 49500 | 49300 | 384 |
| 556 | 20241127 | 111200 | 10107370650 | 49350 | 49400 | 49400 | 49300 | 1187 |
| 557 | 20241127 | 111100 | 10048814950 | 49450 | 49400 | 49450 | 49400 | 498 |
| 558 | 20241127 | 111000 | 10024192150 | 49400 | 49400 | 49450 | 49400 | 121 |
| 559 | 20241127 | 110900 | 10018210700 | 49450 | 49350 | 49450 | 49300 | 399 |
| 560 | 20241127 | 110800 | 9998504300 | 49400 | 49400 | 49400 | 49350 | 445 |
| 561 | 20241127 | 110700 | 9976542300 | 49400 | 49350 | 49400 | 49350 | 72 |
| 562 | 20241127 | 110600 | 9972987050 | 49350 | 49400 | 49400 | 49250 | 1144 |
| 563 | 20241127 | 110500 | 9916542000 | 49400 | 49300 | 49450 | 49300 | 352 |
| 564 | 20241127 | 110400 | 9899168750 | 49300 | 49450 | 49450 | 49250 | 984 |
| 565 | 20241127 | 110300 | 9850579750 | 49500 | 49600 | 49600 | 49450 | 369 |
| 566 | 20241127 | 110200 | 9832315800 | 49650 | 49650 | 49650 | 49500 | 593 |
| 567 | 20241127 | 110100 | 9802894600 | 49650 | 49700 | 49700 | 49600 | 689 |
| 568 | 20241127 | 110000 | 9768683000 | 49700 | 49600 | 49700 | 49600 | 278 |
| 569 | 20241127 | 105900 | 9754882750 | 49600 | 49700 | 49700 | 49500 | 663 |
| 570 | 20241127 | 105800 | 9721988300 | 49700 | 49850 | 49850 | 49700 | 331 |
| 571 | 20241127 | 105700 | 9705513500 | 49850 | 49800 | 49850 | 49800 | 1235 |
| 572 | 20241127 | 105600 | 9643964750 | 49800 | 49850 | 49850 | 49800 | 209 |
| 573 | 20241127 | 105500 | 9633548700 | 49850 | 49800 | 49850 | 49800 | 591 |
| 574 | 20241127 | 105400 | 9604089500 | 49850 | 49800 | 49850 | 49750 | 636 |
| 575 | 20241127 | 105300 | 9572419250 | 49800 | 49800 | 49850 | 49750 | 695 |
| 576 | 20241127 | 105200 | 9537808200 | 49800 | 49750 | 49800 | 49600 | 1536 |
| 577 | 20241127 | 105100 | 9461427100 | 49750 | 49650 | 49800 | 49650 | 2914 |
| 578 | 20241127 | 105000 | 9316631250 | 49650 | 49650 | 49700 | 49450 | 1201 |
| 579 | 20241127 | 104900 | 9257045050 | 49650 | 49850 | 49850 | 49650 | 1169 |
| 580 | 20241127 | 104800 | 9198871200 | 49850 | 49900 | 49900 | 49850 | 577 |
| 581 | 20241127 | 104700 | 9170103650 | 49850 | 49850 | 49900 | 49850 | 343 |
| 582 | 20241127 | 104600 | 9152989950 | 49850 | 49850 | 49900 | 49850 | 779 |
| 583 | 20241127 | 104500 | 9114152550 | 49900 | 49850 | 49900 | 49850 | 979 |
| 584 | 20241127 | 104400 | 9065331750 | 49850 | 49900 | 49950 | 49850 | 1463 |
| 585 | 20241127 | 104300 | 8992347000 | 49900 | 49900 | 49950 | 49850 | 3019 |
| 586 | 20241127 | 104200 | 8841694250 | 49900 | 49700 | 49900 | 49700 | 10224 |
| 587 | 20241127 | 104100 | 8332448800 | 49750 | 49600 | 49750 | 49600 | 3991 |
| 588 | 20241127 | 104000 | 8134133850 | 49500 | 49650 | 49650 | 49500 | 873 |
| 589 | 20241127 | 103900 | 8090808100 | 49600 | 49650 | 49650 | 49600 | 273 |
| 590 | 20241127 | 103800 | 8077254450 | 49600 | 49550 | 49650 | 49550 | 1387 |
| 591 | 20241127 | 103700 | 8008453000 | 49600 | 49600 | 49600 | 49550 | 811 |
| 592 | 20241127 | 103600 | 7968233500 | 49550 | 49500 | 49600 | 49500 | 1549 |
| 593 | 20241127 | 103500 | 7891537750 | 49500 | 49500 | 49500 | 49450 | 300 |
| 594 | 20241127 | 103400 | 7876687800 | 49500 | 49500 | 49500 | 49450 | 56 |
| 595 | 20241127 | 103300 | 7873915850 | 49500 | 49500 | 49550 | 49500 | 595 |
| 596 | 20241127 | 103200 | 7844451050 | 49500 | 49550 | 49600 | 49500 | 1169 |
| 597 | 20241127 | 103100 | 7786493550 | 49500 | 49500 | 49550 | 49450 | 1618 |
| 598 | 20241127 | 103000 | 7706397600 | 49500 | 49450 | 49500 | 49450 | 98 |
| 599 | 20241127 | 102900 | 7701550850 | 49450 | 49400 | 49500 | 49400 | 673 |
| 600 | 20241127 | 102800 | 7668255750 | 49450 | 49450 | 49450 | 49450 | 395 |
| 601 | 20241127 | 102700 | 7648723000 | 49450 | 49300 | 49450 | 49300 | 1493 |
| 602 | 20241127 | 102600 | 7575032650 | 49300 | 49300 | 49300 | 49250 | 1339 |
| 603 | 20241127 | 102500 | 7509073100 | 49300 | 49350 | 49350 | 49300 | 472 |
| 604 | 20241127 | 102400 | 7485786700 | 49350 | 49400 | 49450 | 49350 | 1045 |
| 605 | 20241127 | 102300 | 7434191100 | 49450 | 49500 | 49500 | 49350 | 1879 |
| 606 | 20241127 | 102200 | 7341284800 | 49500 | 49550 | 49600 | 49500 | 6017 |
| 607 | 20241127 | 102100 | 7043255850 | 49550 | 49550 | 49600 | 49550 | 1508 |
| 608 | 20241127 | 102000 | 6968511950 | 49500 | 49650 | 49650 | 49500 | 1545 |
| 609 | 20241127 | 101900 | 6891940500 | 49600 | 49550 | 49650 | 49550 | 2765 |
| 610 | 20241127 | 101800 | 6754888300 | 49550 | 49500 | 49600 | 49500 | 689 |
| 611 | 20241127 | 101700 | 6720748150 | 49500 | 49450 | 49550 | 49450 | 819 |
| 612 | 20241127 | 101600 | 6680212300 | 49500 | 49600 | 49600 | 49400 | 1081 |
| 613 | 20241127 | 101500 | 6626713400 | 49600 | 49500 | 49700 | 49450 | 8073 |
| 614 | 20241127 | 101400 | 6226598250 | 49450 | 49450 | 49500 | 49450 | 462 |
| 615 | 20241127 | 101300 | 6203734400 | 49500 | 49450 | 49500 | 49450 | 932 |
| 616 | 20241127 | 101200 | 6157620450 | 49450 | 49400 | 49500 | 49350 | 1749 |
| 617 | 20241127 | 101100 | 6071125150 | 49400 | 49400 | 49500 | 49350 | 2023 |
| 618 | 20241127 | 101000 | 5971153050 | 49350 | 49400 | 49400 | 49350 | 947 |
| 619 | 20241127 | 100900 | 5924381000 | 49400 | 49250 | 49450 | 49200 | 2922 |
| 620 | 20241127 | 100800 | 5780263350 | 49300 | 49200 | 49300 | 49200 | 1002 |
| 621 | 20241127 | 100700 | 5730911100 | 49200 | 49200 | 49250 | 49200 | 169 |
| 622 | 20241127 | 100600 | 5722594950 | 49250 | 49150 | 49250 | 49150 | 383 |
| 623 | 20241127 | 100500 | 5703753550 | 49200 | 49250 | 49250 | 49150 | 1050 |
| 624 | 20241127 | 100400 | 5652095000 | 49200 | 49050 | 49200 | 49050 | 2067 |
| 625 | 20241127 | 100300 | 5550496250 | 49050 | 49100 | 49150 | 49050 | 700 |
| 626 | 20241127 | 100200 | 5516128300 | 49100 | 49100 | 49150 | 49050 | 1263 |
| 627 | 20241127 | 100100 | 5454107200 | 49100 | 49150 | 49200 | 49100 | 794 |
| 628 | 20241127 | 100000 | 5415084200 | 49150 | 49150 | 49200 | 49100 | 712 |
| 629 | 20241127 | 095900 | 5380103450 | 49150 | 49150 | 49200 | 49100 | 619 |
| 630 | 20241127 | 095800 | 5349666600 | 49150 | 49050 | 49150 | 49000 | 817 |
| 631 | 20241127 | 095700 | 5309558050 | 49000 | 48950 | 49050 | 48950 | 360 |
| 632 | 20241127 | 095600 | 5291915950 | 48950 | 48800 | 48950 | 48800 | 772 |
| 633 | 20241127 | 095500 | 5254170300 | 48800 | 48800 | 48850 | 48800 | 81 |
| 634 | 20241127 | 095400 | 5250215300 | 48850 | 48850 | 48900 | 48850 | 314 |
| 635 | 20241127 | 095300 | 5234876000 | 48850 | 48800 | 48900 | 48750 | 283 |
| 636 | 20241127 | 095200 | 5221059250 | 48800 | 48850 | 48900 | 48800 | 440 |
| 637 | 20241127 | 095100 | 5199572350 | 48900 | 48950 | 48950 | 48900 | 1151 |
| 638 | 20241127 | 095000 | 5143257650 | 48950 | 48950 | 49050 | 48950 | 2423 |
| 639 | 20241127 | 094900 | 5024550550 | 48950 | 48850 | 49000 | 48800 | 838 |
| 640 | 20241127 | 094800 | 4983574750 | 48850 | 48800 | 48850 | 48800 | 326 |
| 641 | 20241127 | 094700 | 4967662550 | 48800 | 48800 | 48900 | 48700 | 1399 |
| 642 | 20241127 | 094600 | 4899404800 | 48800 | 48900 | 48950 | 48750 | 714 |
| 643 | 20241127 | 094500 | 4864537150 | 48850 | 48900 | 49000 | 48850 | 2111 |
| 644 | 20241127 | 094400 | 4761243350 | 48850 | 48650 | 48900 | 48550 | 2503 |
| 645 | 20241127 | 094300 | 4639140600 | 48550 | 48700 | 48700 | 48550 | 1114 |
| 646 | 20241127 | 094200 | 4584959950 | 48700 | 48500 | 48700 | 48500 | 977 |
| 647 | 20241127 | 094100 | 4537480600 | 48500 | 48550 | 48550 | 48450 | 588 |
| 648 | 20241127 | 094000 | 4508978650 | 48550 | 48600 | 48650 | 48400 | 801 |
| 649 | 20241127 | 093900 | 4470165150 | 48600 | 48450 | 48650 | 48400 | 1182 |
| 650 | 20241127 | 093800 | 4412869500 | 48400 | 48400 | 48400 | 48350 | 830 |
| 651 | 20241127 | 093700 | 4372713050 | 48400 | 48500 | 48600 | 48400 | 1961 |
| 652 | 20241127 | 093600 | 4277710250 | 48550 | 48600 | 48650 | 48550 | 604 |
| 653 | 20241127 | 093500 | 4248358550 | 48600 | 48600 | 48650 | 48600 | 503 |
| 654 | 20241127 | 093400 | 4223895900 | 48600 | 48550 | 48700 | 48500 | 864 |
| 655 | 20241127 | 093300 | 4181974000 | 48550 | 48600 | 48650 | 48500 | 845 |
| 656 | 20241127 | 093200 | 4140904350 | 48600 | 48600 | 48650 | 48500 | 1783 |
| 657 | 20241127 | 093100 | 4054280850 | 48650 | 48600 | 48750 | 48600 | 407 |
| 658 | 20241127 | 093000 | 4034483200 | 48550 | 48500 | 48700 | 48500 | 249 |
| 659 | 20241127 | 092900 | 4022396050 | 48500 | 48500 | 48550 | 48400 | 1329 |
| 660 | 20241127 | 092800 | 3957994000 | 48550 | 48550 | 48800 | 48450 | 803 |
| 661 | 20241127 | 092700 | 3918933300 | 48500 | 48550 | 48550 | 48400 | 1269 |
| 662 | 20241127 | 092600 | 3857405500 | 48600 | 48750 | 48800 | 48600 | 2920 |
| 663 | 20241127 | 092500 | 3715202450 | 48800 | 48750 | 48800 | 48750 | 841 |
| 664 | 20241127 | 092400 | 3674177450 | 48750 | 49000 | 49000 | 48750 | 1824 |
| 665 | 20241127 | 092300 | 3585104450 | 49000 | 48900 | 49000 | 48900 | 1716 |
| 666 | 20241127 | 092200 | 3501180850 | 48900 | 48900 | 48950 | 48850 | 855 |
| 667 | 20241127 | 092100 | 3459371250 | 48950 | 49050 | 49050 | 48900 | 1444 |
| 668 | 20241127 | 092000 | 3388615050 | 49100 | 49350 | 49400 | 49100 | 2724 |
| 669 | 20241127 | 091900 | 3254494550 | 49350 | 49250 | 49400 | 49200 | 845 |
| 670 | 20241127 | 091800 | 3212825050 | 49250 | 49250 | 49300 | 49150 | 561 |
| 671 | 20241127 | 091700 | 3185220450 | 49250 | 49400 | 49400 | 49200 | 1720 |
| 672 | 20241127 | 091600 | 3100440100 | 49400 | 49750 | 49750 | 49400 | 2568 |
| 673 | 20241127 | 091500 | 2973089400 | 49750 | 49700 | 49850 | 49700 | 7259 |
| 674 | 20241127 | 091400 | 2611818400 | 49650 | 49550 | 49700 | 49550 | 4888 |
| 675 | 20241127 | 091300 | 2369096650 | 49550 | 49500 | 49650 | 49350 | 7637 |
| 676 | 20241127 | 091200 | 1991023950 | 49500 | 49100 | 49500 | 49050 | 6472 |
| 677 | 20241127 | 091100 | 1672028250 | 49100 | 48700 | 49100 | 48700 | 7982 |
| 678 | 20241127 | 091000 | 1281189250 | 48750 | 48800 | 48800 | 48700 | 2575 |
| 679 | 20241127 | 090900 | 1155613400 | 48750 | 48650 | 48850 | 48600 | 2787 |
| 680 | 20241127 | 090800 | 1019785300 | 48650 | 48900 | 48950 | 48650 | 4456 |
| 681 | 20241127 | 090700 | 802224600 | 48900 | 49050 | 49050 | 48800 | 1987 |
| 682 | 20241127 | 090600 | 705017050 | 48850 | 48900 | 49100 | 48700 | 3900 |
| 683 | 20241127 | 090500 | 514312700 | 48900 | 48750 | 48900 | 48750 | 2346 |
| 684 | 20241127 | 090400 | 399785200 | 48700 | 48400 | 48750 | 48400 | 2088 |
| 685 | 20241127 | 090300 | 298319100 | 48400 | 48300 | 48400 | 48300 | 333 |
| 686 | 20241127 | 090200 | 282225500 | 48300 | 48400 | 48450 | 48300 | 1085 |
| 687 | 20241127 | 090100 | 229790200 | 48400 | 48350 | 48450 | 48300 | 758 |
| 688 | 20241127 | 090000 | 193140200 | 48300 | 48300 | 48350 | 48150 | 3947 |