40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 203400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 3 | 20241127 | 203300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 4 | 20241127 | 203200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 5 | 20241127 | 203100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 6 | 20241127 | 203000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 7 | 20241127 | 202900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 8 | 20241127 | 202800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 9 | 20241127 | 202700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 10 | 20241127 | 202600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 11 | 20241127 | 202500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 12 | 20241127 | 202400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 13 | 20241127 | 202300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 14 | 20241127 | 202200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 15 | 20241127 | 202100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 16 | 20241127 | 202000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 17 | 20241127 | 201900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 18 | 20241127 | 201800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 19 | 20241127 | 201700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 20 | 20241127 | 201600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 21 | 20241127 | 201500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 22 | 20241127 | 201400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 23 | 20241127 | 201300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 24 | 20241127 | 201200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 25 | 20241127 | 201100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 26 | 20241127 | 201000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 27 | 20241127 | 200900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 28 | 20241127 | 200800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 29 | 20241127 | 200700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 30 | 20241127 | 200600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 31 | 20241127 | 200500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 32 | 20241127 | 200400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 33 | 20241127 | 200300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 34 | 20241127 | 200200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 35 | 20241127 | 200100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 36 | 20241127 | 200000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 37 | 20241127 | 195900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 38 | 20241127 | 195800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 39 | 20241127 | 195700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 40 | 20241127 | 195600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 41 | 20241127 | 195500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 42 | 20241127 | 195400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 43 | 20241127 | 195300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 44 | 20241127 | 195200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 45 | 20241127 | 195100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 46 | 20241127 | 195000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 47 | 20241127 | 194900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 48 | 20241127 | 194800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 49 | 20241127 | 194700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 50 | 20241127 | 194600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 51 | 20241127 | 194500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 52 | 20241127 | 194400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 53 | 20241127 | 194300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 54 | 20241127 | 194200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 55 | 20241127 | 194100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 56 | 20241127 | 194000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 57 | 20241127 | 193900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 58 | 20241127 | 193800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 59 | 20241127 | 193700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 60 | 20241127 | 193600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 61 | 20241127 | 193500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 62 | 20241127 | 193400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 63 | 20241127 | 193300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 64 | 20241127 | 193200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 65 | 20241127 | 193100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 66 | 20241127 | 193000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 67 | 20241127 | 192900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 68 | 20241127 | 192800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 69 | 20241127 | 192700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 70 | 20241127 | 192600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 71 | 20241127 | 192500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 72 | 20241127 | 192400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 73 | 20241127 | 192300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 74 | 20241127 | 192200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 75 | 20241127 | 192100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 76 | 20241127 | 192000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 77 | 20241127 | 191900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 78 | 20241127 | 191800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 79 | 20241127 | 191700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 80 | 20241127 | 191600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 81 | 20241127 | 191500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 82 | 20241127 | 191400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 83 | 20241127 | 191300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 84 | 20241127 | 191200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 85 | 20241127 | 191100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 86 | 20241127 | 191000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 87 | 20241127 | 190900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 88 | 20241127 | 190800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 89 | 20241127 | 190700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 90 | 20241127 | 190600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 91 | 20241127 | 190500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 92 | 20241127 | 190400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 93 | 20241127 | 190300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 94 | 20241127 | 190200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 95 | 20241127 | 190100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 96 | 20241127 | 190000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 97 | 20241127 | 185900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 98 | 20241127 | 185800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 99 | 20241127 | 185700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 100 | 20241127 | 185600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 101 | 20241127 | 185500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 102 | 20241127 | 185400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 103 | 20241127 | 185300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 104 | 20241127 | 185200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 105 | 20241127 | 185100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 106 | 20241127 | 185000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 107 | 20241127 | 184900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 108 | 20241127 | 184800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 109 | 20241127 | 184700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 110 | 20241127 | 184600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 111 | 20241127 | 184500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 112 | 20241127 | 184400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 113 | 20241127 | 184300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 114 | 20241127 | 184200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 115 | 20241127 | 184100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 116 | 20241127 | 184000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 117 | 20241127 | 183900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 118 | 20241127 | 183800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 119 | 20241127 | 183700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 120 | 20241127 | 183600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 121 | 20241127 | 183500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 122 | 20241127 | 183400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 123 | 20241127 | 183300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 124 | 20241127 | 183200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 125 | 20241127 | 183100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 126 | 20241127 | 183000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 127 | 20241127 | 182900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 128 | 20241127 | 182800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 129 | 20241127 | 182700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 130 | 20241127 | 182600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 131 | 20241127 | 182500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 132 | 20241127 | 182400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 133 | 20241127 | 182300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 134 | 20241127 | 182200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 135 | 20241127 | 182100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 136 | 20241127 | 182000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 137 | 20241127 | 181900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 138 | 20241127 | 181800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 139 | 20241127 | 181700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 140 | 20241127 | 181600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 141 | 20241127 | 181500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 142 | 20241127 | 181400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 143 | 20241127 | 181300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 144 | 20241127 | 181200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 145 | 20241127 | 181100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 146 | 20241127 | 181000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 147 | 20241127 | 180900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 148 | 20241127 | 180800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 149 | 20241127 | 180700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 150 | 20241127 | 180600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 151 | 20241127 | 180500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 152 | 20241127 | 180400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 153 | 20241127 | 180300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 154 | 20241127 | 180200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 155 | 20241127 | 180100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 156 | 20241127 | 180000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 157 | 20241127 | 175900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 158 | 20241127 | 175800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 159 | 20241127 | 175700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 160 | 20241127 | 175600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 161 | 20241127 | 175500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 162 | 20241127 | 175400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 163 | 20241127 | 175300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 164 | 20241127 | 175200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 165 | 20241127 | 175100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 166 | 20241127 | 175000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 167 | 20241127 | 174900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 168 | 20241127 | 174800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 169 | 20241127 | 174700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 170 | 20241127 | 174600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 171 | 20241127 | 174500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 172 | 20241127 | 174400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 173 | 20241127 | 174300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 174 | 20241127 | 174200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 175 | 20241127 | 174100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 176 | 20241127 | 174000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 177 | 20241127 | 173900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 178 | 20241127 | 173800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 179 | 20241127 | 173700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 180 | 20241127 | 173600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 181 | 20241127 | 173500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 182 | 20241127 | 173400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 183 | 20241127 | 173300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 184 | 20241127 | 173200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 185 | 20241127 | 173100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 186 | 20241127 | 173000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 187 | 20241127 | 172900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 188 | 20241127 | 172800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 189 | 20241127 | 172700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 190 | 20241127 | 172600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 191 | 20241127 | 172500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 192 | 20241127 | 172400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 193 | 20241127 | 172300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 194 | 20241127 | 172200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 195 | 20241127 | 172100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 196 | 20241127 | 172000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 197 | 20241127 | 171900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 198 | 20241127 | 171800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 199 | 20241127 | 171700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 200 | 20241127 | 171600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 201 | 20241127 | 171500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 202 | 20241127 | 171400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 203 | 20241127 | 171300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 204 | 20241127 | 171200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 205 | 20241127 | 171100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 206 | 20241127 | 171000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 207 | 20241127 | 170900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 208 | 20241127 | 170800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 209 | 20241127 | 170700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 210 | 20241127 | 170600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 211 | 20241127 | 170500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 212 | 20241127 | 170400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 213 | 20241127 | 170300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 214 | 20241127 | 170200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 215 | 20241127 | 170100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 216 | 20241127 | 170000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 217 | 20241127 | 165900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 218 | 20241127 | 165800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 219 | 20241127 | 165700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 220 | 20241127 | 165600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 221 | 20241127 | 165500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 222 | 20241127 | 165400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 223 | 20241127 | 165300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 224 | 20241127 | 165200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 225 | 20241127 | 165100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 226 | 20241127 | 165000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 227 | 20241127 | 164900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 228 | 20241127 | 164800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 229 | 20241127 | 164700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 230 | 20241127 | 164600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 231 | 20241127 | 164500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 232 | 20241127 | 164400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 233 | 20241127 | 164300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 234 | 20241127 | 164200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 235 | 20241127 | 164100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 236 | 20241127 | 164000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 237 | 20241127 | 163900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 238 | 20241127 | 163800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 239 | 20241127 | 163700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 240 | 20241127 | 163600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 241 | 20241127 | 163500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 242 | 20241127 | 163400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 243 | 20241127 | 163300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 244 | 20241127 | 163200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 245 | 20241127 | 163100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 246 | 20241127 | 163000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 247 | 20241127 | 162900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 248 | 20241127 | 162800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 249 | 20241127 | 162700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 250 | 20241127 | 162600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 251 | 20241127 | 162500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 252 | 20241127 | 162400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 253 | 20241127 | 162300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 254 | 20241127 | 162200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 255 | 20241127 | 162100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 256 | 20241127 | 162000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 257 | 20241127 | 161900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 258 | 20241127 | 161800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 259 | 20241127 | 161700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 260 | 20241127 | 161600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 261 | 20241127 | 161500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 262 | 20241127 | 161400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 263 | 20241127 | 161300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 264 | 20241127 | 161200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 265 | 20241127 | 161100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 266 | 20241127 | 161000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 267 | 20241127 | 160900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 268 | 20241127 | 160800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 269 | 20241127 | 160700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 270 | 20241127 | 160600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 271 | 20241127 | 160500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 272 | 20241127 | 160400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 273 | 20241127 | 160300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 274 | 20241127 | 160200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 275 | 20241127 | 160100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 276 | 20241127 | 160000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 277 | 20241127 | 155900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 278 | 20241127 | 155800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 279 | 20241127 | 155700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 280 | 20241127 | 155600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 281 | 20241127 | 155500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 282 | 20241127 | 155400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 283 | 20241127 | 155300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 284 | 20241127 | 155200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 285 | 20241127 | 155100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 286 | 20241127 | 155000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 287 | 20241127 | 154900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 288 | 20241127 | 154800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 289 | 20241127 | 154700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 290 | 20241127 | 154600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 291 | 20241127 | 154500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 292 | 20241127 | 154400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 293 | 20241127 | 154300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 294 | 20241127 | 154200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 295 | 20241127 | 154100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 296 | 20241127 | 154000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 297 | 20241127 | 153900 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 298 | 20241127 | 153800 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 299 | 20241127 | 153700 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 300 | 20241127 | 153600 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 301 | 20241127 | 153500 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 302 | 20241127 | 153400 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 303 | 20241127 | 153300 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 304 | 20241127 | 153200 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 305 | 20241127 | 153100 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 0 |
| 306 | 20241127 | 153000 | 22860852000 | 272000 | 272000 | 272000 | 272000 | 1743 |
| 307 | 20241127 | 152900 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 308 | 20241127 | 152800 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 309 | 20241127 | 152700 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 310 | 20241127 | 152600 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 311 | 20241127 | 152500 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 312 | 20241127 | 152400 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 313 | 20241127 | 152300 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 314 | 20241127 | 152200 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 315 | 20241127 | 152100 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 316 | 20241127 | 152000 | 22386756000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 317 | 20241127 | 151900 | 22386756000 | 270500 | 271000 | 271000 | 270500 | 109 |
| 318 | 20241127 | 151800 | 22357230000 | 271000 | 271500 | 271500 | 270500 | 157 |
| 319 | 20241127 | 151700 | 22314628000 | 271500 | 271500 | 271500 | 270500 | 543 |
| 320 | 20241127 | 151600 | 22167492000 | 271500 | 270500 | 271500 | 270500 | 408 |
| 321 | 20241127 | 151500 | 22056944500 | 270500 | 270500 | 270500 | 270000 | 224 |
| 322 | 20241127 | 151400 | 21996368000 | 270500 | 270500 | 270500 | 270000 | 100 |
| 323 | 20241127 | 151300 | 21969319000 | 270500 | 271000 | 271000 | 270000 | 342 |
| 324 | 20241127 | 151200 | 21876771500 | 271000 | 271000 | 271000 | 270500 | 198 |
| 325 | 20241127 | 151100 | 21823169000 | 271000 | 271000 | 271000 | 270500 | 124 |
| 326 | 20241127 | 151000 | 21789573500 | 271000 | 270500 | 271000 | 270000 | 151 |
| 327 | 20241127 | 150900 | 21748706000 | 270500 | 270500 | 270500 | 270000 | 158 |
| 328 | 20241127 | 150800 | 21705973500 | 270500 | 270500 | 270500 | 270000 | 100 |
| 329 | 20241127 | 150700 | 21678925000 | 270500 | 270500 | 271000 | 270000 | 281 |
| 330 | 20241127 | 150600 | 21602980000 | 271000 | 270500 | 271000 | 270500 | 297 |
| 331 | 20241127 | 150500 | 21522635500 | 270500 | 270500 | 270500 | 270000 | 126 |
| 332 | 20241127 | 150400 | 21488562000 | 270500 | 270500 | 270500 | 270000 | 300 |
| 333 | 20241127 | 150300 | 21407491500 | 270500 | 270500 | 270500 | 270000 | 177 |
| 334 | 20241127 | 150200 | 21359618500 | 270500 | 270500 | 270500 | 270000 | 108 |
| 335 | 20241127 | 150100 | 21330410000 | 270500 | 270500 | 270500 | 270000 | 100 |
| 336 | 20241127 | 150000 | 21303365500 | 270500 | 270500 | 271000 | 270000 | 140 |
| 337 | 20241127 | 145900 | 21265492000 | 270500 | 271000 | 271000 | 270000 | 261 |
| 338 | 20241127 | 145800 | 21194948000 | 271000 | 270500 | 271000 | 270000 | 169 |
| 339 | 20241127 | 145700 | 21149205500 | 270500 | 271500 | 271500 | 270500 | 539 |
| 340 | 20241127 | 145600 | 21003215000 | 271500 | 271500 | 271500 | 271000 | 99 |
| 341 | 20241127 | 145500 | 20976340500 | 271500 | 271500 | 271500 | 271000 | 159 |
| 342 | 20241127 | 145400 | 20933175500 | 271500 | 271500 | 271500 | 271000 | 133 |
| 343 | 20241127 | 145300 | 20897081000 | 271000 | 271500 | 273000 | 270500 | 1838 |
| 344 | 20241127 | 145200 | 20397532000 | 272000 | 272000 | 272000 | 271500 | 240 |
| 345 | 20241127 | 145100 | 20332259500 | 272000 | 272000 | 272000 | 271500 | 226 |
| 346 | 20241127 | 145000 | 20270798000 | 272000 | 271500 | 272000 | 271000 | 286 |
| 347 | 20241127 | 144900 | 20193156000 | 271500 | 271500 | 272000 | 271000 | 172 |
| 348 | 20241127 | 144800 | 20146449500 | 271500 | 271500 | 271500 | 271000 | 247 |
| 349 | 20241127 | 144700 | 20079443000 | 271500 | 272000 | 272000 | 271000 | 356 |
| 350 | 20241127 | 144600 | 19982803000 | 272000 | 271500 | 272000 | 271500 | 593 |
| 351 | 20241127 | 144500 | 19821572500 | 271500 | 271500 | 271500 | 271000 | 131 |
| 352 | 20241127 | 144400 | 19786018500 | 271500 | 272000 | 272000 | 271000 | 401 |
| 353 | 20241127 | 144300 | 19677139000 | 271500 | 272000 | 272000 | 271500 | 158 |
| 354 | 20241127 | 144200 | 19634195500 | 272000 | 271500 | 272000 | 271500 | 124 |
| 355 | 20241127 | 144100 | 19600489500 | 272000 | 272500 | 272500 | 271000 | 436 |
| 356 | 20241127 | 144000 | 19482033500 | 272500 | 272500 | 272500 | 272000 | 498 |
| 357 | 20241127 | 143900 | 19346443500 | 272500 | 272500 | 272500 | 272000 | 535 |
| 358 | 20241127 | 143800 | 19200662500 | 272500 | 272500 | 272500 | 272000 | 534 |
| 359 | 20241127 | 143700 | 19055291500 | 272500 | 272500 | 272500 | 272000 | 276 |
| 360 | 20241127 | 143600 | 18980092000 | 272500 | 271500 | 272500 | 271000 | 657 |
| 361 | 20241127 | 143500 | 18801398500 | 271500 | 271500 | 271500 | 271000 | 180 |
| 362 | 20241127 | 143400 | 18752537000 | 271500 | 271500 | 271500 | 271000 | 287 |
| 363 | 20241127 | 143300 | 18674705500 | 271500 | 271000 | 271500 | 271000 | 318 |
| 364 | 20241127 | 143200 | 18588492000 | 271000 | 269500 | 271000 | 269000 | 2187 |
| 365 | 20241127 | 143100 | 17997845000 | 269500 | 269500 | 270000 | 269500 | 442 |
| 366 | 20241127 | 143000 | 17878604500 | 270000 | 269500 | 270000 | 269000 | 458 |
| 367 | 20241127 | 142900 | 17755176500 | 269500 | 269500 | 269500 | 269000 | 148 |
| 368 | 20241127 | 142800 | 17715306500 | 269500 | 269500 | 269500 | 269000 | 163 |
| 369 | 20241127 | 142700 | 17671399000 | 269500 | 269000 | 269500 | 269000 | 268 |
| 370 | 20241127 | 142600 | 17599273000 | 269000 | 269000 | 269000 | 268500 | 225 |
| 371 | 20241127 | 142500 | 17538763000 | 268500 | 269500 | 269500 | 268500 | 322 |
| 372 | 20241127 | 142400 | 17452106500 | 269500 | 269500 | 269500 | 269000 | 176 |
| 373 | 20241127 | 142300 | 17404678000 | 269500 | 269500 | 269500 | 269000 | 255 |
| 374 | 20241127 | 142200 | 17336045000 | 269000 | 269500 | 269500 | 268000 | 310 |
| 375 | 20241127 | 142100 | 17252678500 | 269500 | 268500 | 269500 | 268500 | 324 |
| 376 | 20241127 | 142000 | 17165532000 | 269000 | 268500 | 269000 | 268500 | 199 |
| 377 | 20241127 | 141900 | 17112009000 | 268500 | 270000 | 270000 | 268500 | 763 |
| 378 | 20241127 | 141800 | 16906728500 | 270000 | 269500 | 270000 | 269000 | 168 |
| 379 | 20241127 | 141700 | 16861431500 | 269500 | 269500 | 269500 | 269000 | 179 |
| 380 | 20241127 | 141600 | 16813210000 | 269500 | 269500 | 269500 | 269000 | 187 |
| 381 | 20241127 | 141500 | 16762819500 | 269500 | 269500 | 269500 | 269000 | 291 |
| 382 | 20241127 | 141400 | 16684406500 | 269500 | 270500 | 270500 | 269000 | 721 |
| 383 | 20241127 | 141300 | 16490023000 | 270500 | 270500 | 270500 | 270000 | 342 |
| 384 | 20241127 | 141200 | 16397525500 | 270500 | 270000 | 270500 | 269500 | 1342 |
| 385 | 20241127 | 141100 | 16035184000 | 270000 | 269500 | 270000 | 269000 | 169 |
| 386 | 20241127 | 141000 | 15989581000 | 269500 | 270000 | 270000 | 269000 | 352 |
| 387 | 20241127 | 140900 | 15894644000 | 270000 | 269500 | 270000 | 269000 | 423 |
| 388 | 20241127 | 140800 | 15780630500 | 269500 | 269500 | 269500 | 269000 | 153 |
| 389 | 20241127 | 140700 | 15739414500 | 269500 | 269500 | 269500 | 269000 | 121 |
| 390 | 20241127 | 140600 | 15706810000 | 269500 | 269500 | 269500 | 269000 | 209 |
| 391 | 20241127 | 140500 | 15650548500 | 269500 | 269500 | 269500 | 269000 | 145 |
| 392 | 20241127 | 140400 | 15611483500 | 269500 | 269500 | 269500 | 269000 | 125 |
| 393 | 20241127 | 140300 | 15577821500 | 269000 | 269000 | 269500 | 268000 | 764 |
| 394 | 20241127 | 140200 | 15372543000 | 269000 | 269500 | 269500 | 268500 | 464 |
| 395 | 20241127 | 140100 | 15247618000 | 269500 | 269500 | 269500 | 269000 | 193 |
| 396 | 20241127 | 140000 | 15195612500 | 269000 | 269500 | 269500 | 269000 | 213 |
| 397 | 20241127 | 135900 | 15138265500 | 269500 | 269500 | 270000 | 269000 | 188 |
| 398 | 20241127 | 135800 | 15087618500 | 270000 | 266500 | 270000 | 266500 | 3625 |
| 399 | 20241127 | 135700 | 14115820000 | 266500 | 266000 | 266500 | 265500 | 147 |
| 400 | 20241127 | 135600 | 14076701000 | 266500 | 267000 | 267000 | 265500 | 872 |
| 401 | 20241127 | 135500 | 13844305000 | 266500 | 267000 | 267000 | 266500 | 151 |
| 402 | 20241127 | 135400 | 13803993500 | 267000 | 266500 | 267000 | 266500 | 187 |
| 403 | 20241127 | 135300 | 13754070000 | 266500 | 266500 | 267000 | 266500 | 122 |
| 404 | 20241127 | 135200 | 13721531500 | 267000 | 267000 | 267000 | 266500 | 51 |
| 405 | 20241127 | 135100 | 13707919500 | 267000 | 266500 | 267000 | 266500 | 23 |
| 406 | 20241127 | 135000 | 13701780500 | 267000 | 266500 | 267000 | 266000 | 319 |
| 407 | 20241127 | 134900 | 13616754500 | 266000 | 266000 | 266000 | 265500 | 428 |
| 408 | 20241127 | 134800 | 13502928000 | 266000 | 266000 | 266000 | 265500 | 24 |
| 409 | 20241127 | 134700 | 13496550000 | 265500 | 265500 | 266000 | 265500 | 20 |
| 410 | 20241127 | 134600 | 13491233000 | 266000 | 265500 | 266000 | 265000 | 152 |
| 411 | 20241127 | 134500 | 13450879000 | 265500 | 266500 | 266500 | 265500 | 219 |
| 412 | 20241127 | 134400 | 13392580500 | 266500 | 265500 | 266500 | 265500 | 574 |
| 413 | 20241127 | 134300 | 13239805000 | 265500 | 266500 | 266500 | 265500 | 324 |
| 414 | 20241127 | 134200 | 13153598500 | 266500 | 267500 | 267500 | 266000 | 328 |
| 415 | 20241127 | 134100 | 13066093500 | 267500 | 267000 | 267500 | 267000 | 99 |
| 416 | 20241127 | 134000 | 13039621000 | 267000 | 267000 | 267500 | 266500 | 523 |
| 417 | 20241127 | 133900 | 12899974500 | 266500 | 267000 | 267500 | 266500 | 501 |
| 418 | 20241127 | 133800 | 12766220500 | 267000 | 267000 | 267500 | 267000 | 140 |
| 419 | 20241127 | 133700 | 12728809500 | 267000 | 267500 | 267500 | 267000 | 259 |
| 420 | 20241127 | 133600 | 12659528500 | 267000 | 267500 | 267500 | 267000 | 341 |
| 421 | 20241127 | 133500 | 12568436500 | 267500 | 268500 | 268500 | 267500 | 630 |
| 422 | 20241127 | 133400 | 12399749500 | 268500 | 268000 | 268500 | 267500 | 614 |
| 423 | 20241127 | 133300 | 12235101500 | 268000 | 268000 | 268000 | 267500 | 125 |
| 424 | 20241127 | 133200 | 12201630500 | 267500 | 268000 | 268000 | 267500 | 154 |
| 425 | 20241127 | 133100 | 12160379000 | 268000 | 267000 | 268500 | 266000 | 2975 |
| 426 | 20241127 | 133000 | 11364043500 | 267000 | 266500 | 267000 | 266000 | 823 |
| 427 | 20241127 | 132900 | 11144918500 | 266500 | 266500 | 266500 | 266000 | 81 |
| 428 | 20241127 | 132800 | 11123336000 | 266500 | 266500 | 266500 | 266000 | 47 |
| 429 | 20241127 | 132700 | 11110812000 | 266500 | 266500 | 267000 | 266000 | 343 |
| 430 | 20241127 | 132600 | 11019433000 | 266000 | 266500 | 266500 | 266000 | 199 |
| 431 | 20241127 | 132500 | 10966403500 | 266500 | 266500 | 266500 | 266000 | 48 |
| 432 | 20241127 | 132400 | 10953616500 | 266000 | 267000 | 267000 | 265500 | 546 |
| 433 | 20241127 | 132300 | 10808276500 | 267000 | 266000 | 267000 | 265500 | 781 |
| 434 | 20241127 | 132200 | 10600383500 | 266000 | 266000 | 266000 | 265000 | 271 |
| 435 | 20241127 | 132100 | 10528359000 | 265000 | 265500 | 266000 | 264500 | 1344 |
| 436 | 20241127 | 132000 | 10171942500 | 265500 | 264500 | 265500 | 264500 | 321 |
| 437 | 20241127 | 131900 | 10086865000 | 265000 | 264000 | 265000 | 264000 | 222 |
| 438 | 20241127 | 131800 | 10028144000 | 264500 | 264500 | 264500 | 264000 | 24 |
| 439 | 20241127 | 131700 | 10021802500 | 264500 | 264500 | 264500 | 264000 | 67 |
| 440 | 20241127 | 131600 | 10004110500 | 264000 | 265000 | 265000 | 264000 | 129 |
| 441 | 20241127 | 131500 | 9969994500 | 265000 | 265000 | 265000 | 264500 | 44 |
| 442 | 20241127 | 131400 | 9958340000 | 264500 | 265000 | 265000 | 264500 | 68 |
| 443 | 20241127 | 131300 | 9940326000 | 265000 | 265000 | 265000 | 264500 | 355 |
| 444 | 20241127 | 131200 | 9846297000 | 265000 | 264000 | 265000 | 264000 | 1601 |
| 445 | 20241127 | 131100 | 9422706000 | 264000 | 264000 | 264000 | 263500 | 151 |
| 446 | 20241127 | 131000 | 9382864000 | 264000 | 264000 | 264000 | 263500 | 85 |
| 447 | 20241127 | 130900 | 9360459500 | 264000 | 264000 | 264000 | 264000 | 101 |
| 448 | 20241127 | 130800 | 9333795500 | 264000 | 264000 | 264000 | 263500 | 87 |
| 449 | 20241127 | 130700 | 9310859000 | 264000 | 264000 | 264000 | 263500 | 81 |
| 450 | 20241127 | 130600 | 9289482000 | 264000 | 264000 | 264000 | 263500 | 179 |
| 451 | 20241127 | 130500 | 9242250000 | 264000 | 264000 | 264000 | 263500 | 14 |
| 452 | 20241127 | 130400 | 9238557500 | 263500 | 263500 | 264000 | 263500 | 32 |
| 453 | 20241127 | 130300 | 9230117000 | 263500 | 263000 | 264000 | 263000 | 103 |
| 454 | 20241127 | 130200 | 9202981000 | 263500 | 263500 | 264000 | 263000 | 237 |
| 455 | 20241127 | 130100 | 9140524000 | 263500 | 264000 | 264000 | 263500 | 22 |
| 456 | 20241127 | 130000 | 9134721500 | 263500 | 264000 | 264000 | 263500 | 37 |
| 457 | 20241127 | 125900 | 9124955000 | 264000 | 264000 | 264000 | 263500 | 70 |
| 458 | 20241127 | 125800 | 9106500000 | 263500 | 264000 | 264000 | 263500 | 75 |
| 459 | 20241127 | 125700 | 9086704500 | 263500 | 264000 | 264000 | 263500 | 269 |
| 460 | 20241127 | 125600 | 9015751000 | 264500 | 264500 | 264500 | 264000 | 123 |
| 461 | 20241127 | 125500 | 8983261000 | 264500 | 264500 | 264500 | 264000 | 145 |
| 462 | 20241127 | 125400 | 8944936000 | 264500 | 264500 | 264500 | 264000 | 641 |
| 463 | 20241127 | 125300 | 8775395000 | 264500 | 264000 | 264500 | 263500 | 179 |
| 464 | 20241127 | 125200 | 8728126000 | 264000 | 263000 | 264000 | 263000 | 85 |
| 465 | 20241127 | 125100 | 8705723000 | 264000 | 263000 | 264000 | 262500 | 51 |
| 466 | 20241127 | 125000 | 8692297000 | 262500 | 263000 | 263000 | 262000 | 47 |
| 467 | 20241127 | 124900 | 8679958500 | 262000 | 263000 | 263500 | 262000 | 92 |
| 468 | 20241127 | 124800 | 8655775500 | 263000 | 263500 | 264000 | 263000 | 126 |
| 469 | 20241127 | 124700 | 8622578000 | 263500 | 263000 | 264000 | 263000 | 1170 |
| 470 | 20241127 | 124600 | 8314214500 | 263000 | 262500 | 263000 | 262000 | 287 |
| 471 | 20241127 | 124500 | 8238873500 | 262500 | 263500 | 263500 | 262500 | 25 |
| 472 | 20241127 | 124400 | 8232297000 | 263500 | 262500 | 263500 | 262000 | 480 |
| 473 | 20241127 | 124300 | 8106177000 | 262000 | 262500 | 263000 | 262000 | 368 |
| 474 | 20241127 | 124200 | 8009443000 | 263000 | 261000 | 263000 | 261000 | 1480 |
| 475 | 20241127 | 124100 | 7622522500 | 261000 | 260500 | 261000 | 260500 | 58 |
| 476 | 20241127 | 124000 | 7607407500 | 261000 | 260500 | 261000 | 260500 | 14 |
| 477 | 20241127 | 123900 | 7603760000 | 261000 | 260000 | 261000 | 260000 | 419 |
| 478 | 20241127 | 123800 | 7494565000 | 260000 | 260500 | 260500 | 260000 | 53 |
| 479 | 20241127 | 123700 | 7480783000 | 260000 | 260000 | 260500 | 260000 | 156 |
| 480 | 20241127 | 123600 | 7440217500 | 260000 | 260000 | 260500 | 260000 | 15 |
| 481 | 20241127 | 123500 | 7436317000 | 260000 | 260500 | 260500 | 260000 | 6 |
| 482 | 20241127 | 123400 | 7434755000 | 260500 | 260000 | 260500 | 260000 | 65 |
| 483 | 20241127 | 123300 | 7417851000 | 260000 | 260500 | 260500 | 260000 | 65 |
| 484 | 20241127 | 123200 | 7400920500 | 260000 | 260000 | 260500 | 260000 | 36 |
| 485 | 20241127 | 123100 | 7391547000 | 260000 | 260500 | 260500 | 260000 | 50 |
| 486 | 20241127 | 123000 | 7378525000 | 260000 | 260500 | 260500 | 260000 | 55 |
| 487 | 20241127 | 122900 | 7364222000 | 260000 | 260000 | 260000 | 260000 | 57 |
| 488 | 20241127 | 122800 | 7349402000 | 260000 | 260000 | 260500 | 260000 | 302 |
| 489 | 20241127 | 122700 | 7270878500 | 260500 | 260000 | 260500 | 260000 | 15 |
| 490 | 20241127 | 122600 | 7266977000 | 260000 | 260500 | 260500 | 260000 | 13 |
| 491 | 20241127 | 122500 | 7263596000 | 260500 | 260000 | 260500 | 260000 | 16 |
| 492 | 20241127 | 122400 | 7259432500 | 260000 | 260500 | 260500 | 260000 | 23 |
| 493 | 20241127 | 122300 | 7253441500 | 260500 | 260000 | 260500 | 260000 | 78 |
| 494 | 20241127 | 122200 | 7233154000 | 260000 | 260500 | 260500 | 260000 | 10 |
| 495 | 20241127 | 122100 | 7230553000 | 260000 | 260000 | 260500 | 260000 | 15 |
| 496 | 20241127 | 122000 | 7226650000 | 260500 | 260000 | 260500 | 260000 | 43 |
| 497 | 20241127 | 121900 | 7215449500 | 260500 | 260500 | 260500 | 260000 | 51 |
| 498 | 20241127 | 121800 | 7202187000 | 260000 | 260000 | 260000 | 260000 | 13 |
| 499 | 20241127 | 121700 | 7198807000 | 260000 | 260500 | 260500 | 260000 | 68 |
| 500 | 20241127 | 121600 | 7181121000 | 260500 | 260500 | 260500 | 260000 | 155 |
| 501 | 20241127 | 121500 | 7140745000 | 260000 | 260500 | 260500 | 260000 | 11 |
| 502 | 20241127 | 121400 | 7137884500 | 260000 | 260000 | 260500 | 260000 | 36 |
| 503 | 20241127 | 121300 | 7128516500 | 260000 | 260500 | 260500 | 260000 | 73 |
| 504 | 20241127 | 121200 | 7109525500 | 260500 | 260500 | 260500 | 260000 | 150 |
| 505 | 20241127 | 121100 | 7070454000 | 260000 | 260500 | 260500 | 260000 | 10 |
| 506 | 20241127 | 121000 | 7067850500 | 260500 | 260000 | 260500 | 260000 | 15 |
| 507 | 20241127 | 120900 | 7063948500 | 260000 | 260500 | 260500 | 260000 | 47 |
| 508 | 20241127 | 120800 | 7051725500 | 260000 | 260000 | 260500 | 260000 | 126 |
| 509 | 20241127 | 120700 | 7018907500 | 260000 | 260000 | 260500 | 260000 | 16 |
| 510 | 20241127 | 120600 | 7014743000 | 260000 | 260000 | 260500 | 260000 | 65 |
| 511 | 20241127 | 120500 | 6997842000 | 260000 | 260500 | 260500 | 260000 | 85 |
| 512 | 20241127 | 120400 | 6975701000 | 260500 | 260000 | 260500 | 260000 | 183 |
| 513 | 20241127 | 120300 | 6928113500 | 259500 | 259500 | 260000 | 259500 | 7 |
| 514 | 20241127 | 120200 | 6926295500 | 259500 | 259000 | 260500 | 259000 | 385 |
| 515 | 20241127 | 120100 | 6826289500 | 259500 | 259500 | 259500 | 259000 | 11 |
| 516 | 20241127 | 120000 | 6823438500 | 259000 | 258500 | 259000 | 258500 | 79 |
| 517 | 20241127 | 115900 | 6802978000 | 259000 | 258500 | 259000 | 258500 | 5 |
| 518 | 20241127 | 115800 | 6801684000 | 258500 | 259000 | 259500 | 258500 | 74 |
| 519 | 20241127 | 115700 | 6782521000 | 259500 | 259000 | 259500 | 259000 | 39 |
| 520 | 20241127 | 115600 | 6772406000 | 259500 | 259000 | 259500 | 259000 | 45 |
| 521 | 20241127 | 115500 | 6760749000 | 259000 | 259000 | 259500 | 259000 | 85 |
| 522 | 20241127 | 115400 | 6738732500 | 259000 | 259000 | 259500 | 259000 | 12 |
| 523 | 20241127 | 115300 | 6735621000 | 259000 | 259500 | 259500 | 259000 | 11 |
| 524 | 20241127 | 115200 | 6732771500 | 259500 | 259500 | 259500 | 259000 | 62 |
| 525 | 20241127 | 115100 | 6716685000 | 259000 | 259000 | 259500 | 259000 | 74 |
| 526 | 20241127 | 115000 | 6697516000 | 259000 | 259500 | 259500 | 259000 | 100 |
| 527 | 20241127 | 114900 | 6671584000 | 259500 | 259000 | 259500 | 259000 | 13 |
| 528 | 20241127 | 114800 | 6668215500 | 259000 | 259500 | 259500 | 258500 | 105 |
| 529 | 20241127 | 114700 | 6641001000 | 258500 | 259000 | 259500 | 258500 | 35 |
| 530 | 20241127 | 114600 | 6631936000 | 259000 | 259000 | 259500 | 259000 | 5 |
| 531 | 20241127 | 114500 | 6630640500 | 259000 | 258500 | 259000 | 258500 | 68 |
| 532 | 20241127 | 114400 | 6613052500 | 258500 | 259000 | 259000 | 258500 | 17 |
| 533 | 20241127 | 114300 | 6608650000 | 258500 | 259000 | 259000 | 258500 | 41 |
| 534 | 20241127 | 114200 | 6598037000 | 259000 | 258000 | 259000 | 258000 | 10 |
| 535 | 20241127 | 114100 | 6595453000 | 258000 | 258500 | 258500 | 258000 | 63 |
| 536 | 20241127 | 114000 | 6579181500 | 258500 | 258000 | 259000 | 258000 | 36 |
| 537 | 20241127 | 113900 | 6569879500 | 258500 | 258500 | 258500 | 258000 | 15 |
| 538 | 20241127 | 113800 | 6566002500 | 258500 | 257500 | 258500 | 257500 | 15 |
| 539 | 20241127 | 113700 | 6562134000 | 258000 | 258500 | 258500 | 257500 | 399 |
| 540 | 20241127 | 113600 | 6459163000 | 258500 | 259000 | 259000 | 258500 | 78 |
| 541 | 20241127 | 113500 | 6438965500 | 259000 | 259500 | 259500 | 259000 | 9 |
| 542 | 20241127 | 113400 | 6436630500 | 260000 | 260000 | 260000 | 259000 | 76 |
| 543 | 20241127 | 113300 | 6416910000 | 260000 | 259500 | 260000 | 259500 | 36 |
| 544 | 20241127 | 113200 | 6407555500 | 259500 | 260000 | 260000 | 259500 | 129 |
| 545 | 20241127 | 113100 | 6374022000 | 260000 | 259500 | 260000 | 259500 | 43 |
| 546 | 20241127 | 113000 | 6362848000 | 259500 | 260000 | 260000 | 259500 | 73 |
| 547 | 20241127 | 112900 | 6343893500 | 260000 | 259500 | 260000 | 259500 | 34 |
| 548 | 20241127 | 112800 | 6335061000 | 259000 | 260000 | 260000 | 259000 | 36 |
| 549 | 20241127 | 112700 | 6325719000 | 260000 | 259500 | 260000 | 259500 | 221 |
| 550 | 20241127 | 112600 | 6268276500 | 259500 | 260000 | 260000 | 259000 | 99 |
| 551 | 20241127 | 112500 | 6242552500 | 260000 | 259000 | 260000 | 259000 | 143 |
| 552 | 20241127 | 112400 | 6205424000 | 259500 | 258500 | 260000 | 258500 | 319 |
| 553 | 20241127 | 112300 | 6122764000 | 259000 | 258500 | 259000 | 258500 | 64 |
| 554 | 20241127 | 112200 | 6106214000 | 258500 | 258500 | 259000 | 258500 | 51 |
| 555 | 20241127 | 112100 | 6093026500 | 258500 | 259000 | 259000 | 258500 | 133 |
| 556 | 20241127 | 112000 | 6058644500 | 258500 | 258500 | 258500 | 258000 | 167 |
| 557 | 20241127 | 111900 | 6015475500 | 258000 | 258000 | 258500 | 258000 | 191 |
| 558 | 20241127 | 111800 | 5966195000 | 258000 | 258000 | 258500 | 258000 | 55 |
| 559 | 20241127 | 111700 | 5952003000 | 258000 | 258000 | 258000 | 258000 | 41 |
| 560 | 20241127 | 111600 | 5941425000 | 258000 | 258000 | 258500 | 257500 | 95 |
| 561 | 20241127 | 111500 | 5916924000 | 258000 | 258000 | 258000 | 257500 | 82 |
| 562 | 20241127 | 111400 | 5895799000 | 258000 | 258000 | 258000 | 257500 | 69 |
| 563 | 20241127 | 111300 | 5878007000 | 258000 | 257500 | 258000 | 257500 | 100 |
| 564 | 20241127 | 111200 | 5852214500 | 257500 | 257500 | 258000 | 257000 | 205 |
| 565 | 20241127 | 111100 | 5799412500 | 257500 | 257000 | 257500 | 257000 | 54 |
| 566 | 20241127 | 111000 | 5785522000 | 257000 | 257000 | 257500 | 257000 | 35 |
| 567 | 20241127 | 110900 | 5776519500 | 257000 | 257000 | 257000 | 256500 | 128 |
| 568 | 20241127 | 110800 | 5743633500 | 256500 | 256500 | 257500 | 256500 | 139 |
| 569 | 20241127 | 110700 | 5707952000 | 256500 | 257000 | 257000 | 256500 | 118 |
| 570 | 20241127 | 110600 | 5677637500 | 257000 | 257000 | 257500 | 257000 | 65 |
| 571 | 20241127 | 110500 | 5660931000 | 257000 | 257000 | 257500 | 257000 | 51 |
| 572 | 20241127 | 110400 | 5647816500 | 257000 | 257000 | 257500 | 257000 | 142 |
| 573 | 20241127 | 110300 | 5611303000 | 257500 | 257000 | 257500 | 257000 | 41 |
| 574 | 20241127 | 110200 | 5600755500 | 257000 | 257500 | 257500 | 257000 | 66 |
| 575 | 20241127 | 110100 | 5583783500 | 257500 | 258000 | 258000 | 257000 | 84 |
| 576 | 20241127 | 110000 | 5562146000 | 257500 | 257000 | 257500 | 257000 | 54 |
| 577 | 20241127 | 105900 | 5548257500 | 258000 | 257000 | 258000 | 257000 | 40 |
| 578 | 20241127 | 105800 | 5537955500 | 257000 | 257500 | 257500 | 257000 | 90 |
| 579 | 20241127 | 105700 | 5514803000 | 257500 | 258000 | 258500 | 257500 | 990 |
| 580 | 20241127 | 105600 | 5258990000 | 257500 | 257500 | 258000 | 257000 | 96 |
| 581 | 20241127 | 105500 | 5234277000 | 257500 | 257000 | 258000 | 257000 | 63 |
| 582 | 20241127 | 105400 | 5218040500 | 258000 | 257000 | 258000 | 257000 | 76 |
| 583 | 20241127 | 105300 | 5198473500 | 257000 | 257500 | 257500 | 257000 | 72 |
| 584 | 20241127 | 105200 | 5179957000 | 257000 | 257000 | 257000 | 256500 | 90 |
| 585 | 20241127 | 105100 | 5156834500 | 256500 | 256500 | 257000 | 256500 | 56 |
| 586 | 20241127 | 105000 | 5142450500 | 256500 | 257000 | 257000 | 256500 | 98 |
| 587 | 20241127 | 104900 | 5117273000 | 256500 | 256500 | 256500 | 256000 | 42 |
| 588 | 20241127 | 104800 | 5106505000 | 257000 | 256000 | 257000 | 256000 | 42 |
| 589 | 20241127 | 104700 | 5095726000 | 256500 | 256500 | 256500 | 256000 | 126 |
| 590 | 20241127 | 104600 | 5063412500 | 256000 | 256500 | 257000 | 256000 | 58 |
| 591 | 20241127 | 104500 | 5048528500 | 256000 | 257000 | 257000 | 256000 | 85 |
| 592 | 20241127 | 104400 | 5026714000 | 256500 | 257000 | 257000 | 256500 | 128 |
| 593 | 20241127 | 104300 | 4993841000 | 256500 | 256500 | 256500 | 256500 | 143 |
| 594 | 20241127 | 104200 | 4957161500 | 257000 | 256500 | 257000 | 256500 | 102 |
| 595 | 20241127 | 104100 | 4930967000 | 256500 | 255500 | 256500 | 255500 | 314 |
| 596 | 20241127 | 104000 | 4850518500 | 255500 | 256000 | 256000 | 255500 | 83 |
| 597 | 20241127 | 103900 | 4829303000 | 255500 | 256000 | 256000 | 255500 | 48 |
| 598 | 20241127 | 103800 | 4817031000 | 255500 | 256000 | 256000 | 255500 | 99 |
| 599 | 20241127 | 103700 | 4791700500 | 255500 | 255500 | 256000 | 255500 | 144 |
| 600 | 20241127 | 103600 | 4754903000 | 256000 | 255500 | 256000 | 255500 | 81 |
| 601 | 20241127 | 103500 | 4734195500 | 255500 | 256000 | 256000 | 255500 | 108 |
| 602 | 20241127 | 103400 | 4706554000 | 256000 | 255500 | 256000 | 255500 | 111 |
| 603 | 20241127 | 103300 | 4678146500 | 256500 | 256000 | 256500 | 255500 | 113 |
| 604 | 20241127 | 103200 | 4649223500 | 256000 | 256000 | 256000 | 255500 | 269 |
| 605 | 20241127 | 103100 | 4580365500 | 256000 | 256000 | 256000 | 256000 | 69 |
| 606 | 20241127 | 103000 | 4562701500 | 256000 | 256000 | 256500 | 256000 | 257 |
| 607 | 20241127 | 102900 | 4496902000 | 255500 | 255500 | 256000 | 255500 | 91 |
| 608 | 20241127 | 102800 | 4473645000 | 255500 | 255500 | 256000 | 255500 | 35 |
| 609 | 20241127 | 102700 | 4464701500 | 255500 | 256000 | 256000 | 255500 | 398 |
| 610 | 20241127 | 102600 | 4363010000 | 255500 | 255500 | 256000 | 255500 | 156 |
| 611 | 20241127 | 102500 | 4323149500 | 255500 | 255500 | 256000 | 255500 | 36 |
| 612 | 20241127 | 102400 | 4313945000 | 255500 | 255500 | 255500 | 255500 | 30 |
| 613 | 20241127 | 102300 | 4306280000 | 255500 | 255500 | 255500 | 255500 | 21 |
| 614 | 20241127 | 102200 | 4300914500 | 255500 | 256500 | 256500 | 255500 | 526 |
| 615 | 20241127 | 102100 | 4166208500 | 256500 | 256500 | 256500 | 256500 | 20 |
| 616 | 20241127 | 102000 | 4161078500 | 256500 | 257500 | 257500 | 256500 | 344 |
| 617 | 20241127 | 101900 | 4072673000 | 257000 | 257500 | 257500 | 257000 | 67 |
| 618 | 20241127 | 101800 | 4055447000 | 257500 | 257500 | 258000 | 257000 | 195 |
| 619 | 20241127 | 101700 | 4005204500 | 258000 | 257000 | 258000 | 257000 | 107 |
| 620 | 20241127 | 101600 | 3977660000 | 257500 | 257000 | 257500 | 257000 | 89 |
| 621 | 20241127 | 101500 | 3954750500 | 257000 | 257500 | 257500 | 257000 | 87 |
| 622 | 20241127 | 101400 | 3932386500 | 257000 | 256500 | 257500 | 256500 | 132 |
| 623 | 20241127 | 101300 | 3898456000 | 257000 | 256500 | 257000 | 256500 | 76 |
| 624 | 20241127 | 101200 | 3878944000 | 256500 | 256000 | 256500 | 256000 | 55 |
| 625 | 20241127 | 101100 | 3864848000 | 256000 | 256000 | 256500 | 256000 | 63 |
| 626 | 20241127 | 101000 | 3848719500 | 256500 | 256500 | 257000 | 256000 | 144 |
| 627 | 20241127 | 100900 | 3811843500 | 256500 | 256500 | 256500 | 256000 | 74 |
| 628 | 20241127 | 100800 | 3792877000 | 256500 | 257000 | 257000 | 256500 | 389 |
| 629 | 20241127 | 100700 | 3693083500 | 257000 | 256500 | 257000 | 256500 | 78 |
| 630 | 20241127 | 100600 | 3673075000 | 256500 | 256500 | 256500 | 256500 | 25 |
| 631 | 20241127 | 100500 | 3666662500 | 256500 | 256500 | 257000 | 256500 | 121 |
| 632 | 20241127 | 100400 | 3635569500 | 256500 | 256500 | 257000 | 256500 | 85 |
| 633 | 20241127 | 100300 | 3613766500 | 257000 | 256500 | 257000 | 256500 | 70 |
| 634 | 20241127 | 100200 | 3595790000 | 256500 | 256500 | 256500 | 256500 | 25 |
| 635 | 20241127 | 100100 | 3589377500 | 256500 | 256500 | 257000 | 256500 | 34 |
| 636 | 20241127 | 100000 | 3580654500 | 256500 | 257000 | 257000 | 256000 | 92 |
| 637 | 20241127 | 095900 | 3557081000 | 257000 | 257000 | 257000 | 256500 | 147 |
| 638 | 20241127 | 095800 | 3519362500 | 257000 | 257000 | 258500 | 256500 | 483 |
| 639 | 20241127 | 095700 | 3395159500 | 257000 | 257000 | 257500 | 256500 | 103 |
| 640 | 20241127 | 095600 | 3368686500 | 257000 | 256500 | 257000 | 256500 | 109 |
| 641 | 20241127 | 095500 | 3340688500 | 256500 | 256500 | 257000 | 256500 | 27 |
| 642 | 20241127 | 095400 | 3333762500 | 256500 | 257000 | 257000 | 256500 | 53 |
| 643 | 20241127 | 095300 | 3320159500 | 257000 | 257000 | 257500 | 257000 | 171 |
| 644 | 20241127 | 095200 | 3276169000 | 256500 | 256500 | 257000 | 256500 | 164 |
| 645 | 20241127 | 095100 | 3234032000 | 256500 | 255000 | 256500 | 255000 | 1049 |
| 646 | 20241127 | 095000 | 2965238500 | 255000 | 255000 | 255000 | 254500 | 112 |
| 647 | 20241127 | 094900 | 2936702000 | 255000 | 255500 | 255500 | 255000 | 113 |
| 648 | 20241127 | 094800 | 2907886000 | 255000 | 254500 | 255000 | 254500 | 93 |
| 649 | 20241127 | 094700 | 2884178000 | 254500 | 254500 | 255000 | 254500 | 68 |
| 650 | 20241127 | 094600 | 2866871000 | 254500 | 255000 | 255000 | 254500 | 162 |
| 651 | 20241127 | 094500 | 2825604500 | 255000 | 255000 | 255000 | 255000 | 80 |
| 652 | 20241127 | 094400 | 2805204500 | 255000 | 255500 | 255500 | 255000 | 52 |
| 653 | 20241127 | 094300 | 2791939000 | 255000 | 255500 | 255500 | 255000 | 104 |
| 654 | 20241127 | 094200 | 2765415000 | 255500 | 255000 | 256000 | 255000 | 437 |
| 655 | 20241127 | 094100 | 2653639000 | 255000 | 254500 | 255000 | 254000 | 196 |
| 656 | 20241127 | 094000 | 2603737500 | 254000 | 254000 | 254500 | 254000 | 135 |
| 657 | 20241127 | 093900 | 2569420500 | 254000 | 254500 | 254500 | 253500 | 628 |
| 658 | 20241127 | 093800 | 2409835000 | 254000 | 254000 | 254500 | 254000 | 97 |
| 659 | 20241127 | 093700 | 2385194000 | 254000 | 254500 | 255000 | 254000 | 157 |
| 660 | 20241127 | 093600 | 2345231500 | 254500 | 254500 | 255000 | 254000 | 290 |
| 661 | 20241127 | 093500 | 2271442000 | 254000 | 254000 | 254500 | 254000 | 100 |
| 662 | 20241127 | 093400 | 2246008500 | 254000 | 254500 | 254500 | 254000 | 82 |
| 663 | 20241127 | 093300 | 2225179000 | 254500 | 254500 | 254500 | 254000 | 89 |
| 664 | 20241127 | 093200 | 2202566500 | 254000 | 254000 | 254500 | 254000 | 117 |
| 665 | 20241127 | 093100 | 2172813500 | 254500 | 255000 | 255000 | 254500 | 243 |
| 666 | 20241127 | 093000 | 2110918500 | 255000 | 254000 | 255500 | 254000 | 266 |
| 667 | 20241127 | 092900 | 2043026000 | 255500 | 255000 | 255500 | 254000 | 267 |
| 668 | 20241127 | 092800 | 1974981000 | 254500 | 253500 | 254500 | 253500 | 885 |
| 669 | 20241127 | 092700 | 1750128000 | 253500 | 254000 | 254000 | 253500 | 43 |
| 670 | 20241127 | 092600 | 1739213500 | 254000 | 254500 | 254500 | 254000 | 305 |
| 671 | 20241127 | 092500 | 1661731000 | 254500 | 255000 | 255000 | 254500 | 297 |
| 672 | 20241127 | 092400 | 1586129000 | 255000 | 254500 | 255000 | 254500 | 73 |
| 673 | 20241127 | 092300 | 1567527000 | 255000 | 254500 | 255000 | 254500 | 141 |
| 674 | 20241127 | 092200 | 1531617000 | 254500 | 254500 | 255000 | 254500 | 61 |
| 675 | 20241127 | 092100 | 1516086000 | 254500 | 254500 | 255000 | 254500 | 122 |
| 676 | 20241127 | 092000 | 1485035500 | 254500 | 255000 | 255000 | 254500 | 128 |
| 677 | 20241127 | 091900 | 1452415500 | 255000 | 254500 | 255000 | 254500 | 72 |
| 678 | 20241127 | 091800 | 1434090500 | 254500 | 255000 | 255000 | 254500 | 141 |
| 679 | 20241127 | 091700 | 1398175000 | 255000 | 256000 | 256000 | 254500 | 580 |
| 680 | 20241127 | 091600 | 1249937000 | 256000 | 256000 | 257000 | 256000 | 295 |
| 681 | 20241127 | 091500 | 1174239500 | 255500 | 257000 | 257000 | 255500 | 120 |
| 682 | 20241127 | 091400 | 1143494000 | 257000 | 257000 | 257500 | 257000 | 105 |
| 683 | 20241127 | 091300 | 1116508500 | 257000 | 257500 | 258000 | 257000 | 53 |
| 684 | 20241127 | 091200 | 1102867500 | 257500 | 258000 | 258000 | 257000 | 118 |
| 685 | 20241127 | 091100 | 1072472500 | 258000 | 258000 | 258000 | 258000 | 51 |
| 686 | 20241127 | 091000 | 1059314500 | 258000 | 259000 | 259000 | 258000 | 160 |
| 687 | 20241127 | 090900 | 1017957500 | 258500 | 259000 | 259000 | 258500 | 70 |
| 688 | 20241127 | 090800 | 999844000 | 259000 | 260000 | 260000 | 259000 | 126 |
| 689 | 20241127 | 090700 | 967209000 | 259000 | 259000 | 261000 | 259000 | 1603 |
| 690 | 20241127 | 090600 | 550413500 | 259500 | 259500 | 259500 | 259000 | 312 |
| 691 | 20241127 | 090500 | 469584000 | 259500 | 259000 | 260000 | 259000 | 246 |
| 692 | 20241127 | 090400 | 405760000 | 259000 | 259000 | 260000 | 258500 | 534 |
| 693 | 20241127 | 090300 | 267249500 | 259500 | 259500 | 259500 | 258500 | 290 |
| 694 | 20241127 | 090200 | 192082500 | 259500 | 259000 | 259500 | 259000 | 46 |
| 695 | 20241127 | 090100 | 180164500 | 259000 | 259000 | 259500 | 258500 | 166 |
| 696 | 20241127 | 090000 | 137162000 | 259000 | 256000 | 259500 | 256000 | 533 |