37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 203700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 3 | 20241127 | 203600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20241127 | 203500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20241127 | 203400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20241127 | 203300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20241127 | 203200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20241127 | 203100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20241127 | 203000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20241127 | 202900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20241127 | 202800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20241127 | 202700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20241127 | 202600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20241127 | 202500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20241127 | 202400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20241127 | 202300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20241127 | 202200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20241127 | 202100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20241127 | 202000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20241127 | 201900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20241127 | 201800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20241127 | 201700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20241127 | 201600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20241127 | 201500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20241127 | 201400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20241127 | 201300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20241127 | 201200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20241127 | 201100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20241127 | 201000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20241127 | 200900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20241127 | 200800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20241127 | 200700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 33 | 20241127 | 200600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20241127 | 200500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20241127 | 200400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20241127 | 200300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20241127 | 200200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20241127 | 200100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20241127 | 200000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20241127 | 195900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20241127 | 195800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20241127 | 195700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20241127 | 195600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20241127 | 195500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20241127 | 195400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20241127 | 195300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20241127 | 195200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20241127 | 195100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20241127 | 195000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20241127 | 194900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20241127 | 194800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20241127 | 194700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20241127 | 194600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20241127 | 194500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20241127 | 194400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20241127 | 194300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20241127 | 194200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20241127 | 194100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20241127 | 194000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20241127 | 193900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20241127 | 193800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20241127 | 193700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 63 | 20241127 | 193600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20241127 | 193500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20241127 | 193400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20241127 | 193300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20241127 | 193200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20241127 | 193100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20241127 | 193000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20241127 | 192900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20241127 | 192800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20241127 | 192700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20241127 | 192600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20241127 | 192500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20241127 | 192400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20241127 | 192300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20241127 | 192200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20241127 | 192100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20241127 | 192000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20241127 | 191900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20241127 | 191800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20241127 | 191700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20241127 | 191600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20241127 | 191500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20241127 | 191400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20241127 | 191300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20241127 | 191200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20241127 | 191100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20241127 | 191000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20241127 | 190900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20241127 | 190800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20241127 | 190700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 93 | 20241127 | 190600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20241127 | 190500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20241127 | 190400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20241127 | 190300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20241127 | 190200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20241127 | 190100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20241127 | 190000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20241127 | 185900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20241127 | 185800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20241127 | 185700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20241127 | 185600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20241127 | 185500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20241127 | 185400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20241127 | 185300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20241127 | 185200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20241127 | 185100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20241127 | 185000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20241127 | 184900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20241127 | 184800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20241127 | 184700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20241127 | 184600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20241127 | 184500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20241127 | 184400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20241127 | 184300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20241127 | 184200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20241127 | 184100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20241127 | 184000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20241127 | 183900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20241127 | 183800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20241127 | 183700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 123 | 20241127 | 183600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20241127 | 183500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20241127 | 183400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20241127 | 183300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20241127 | 183200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20241127 | 183100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20241127 | 183000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20241127 | 182900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20241127 | 182800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20241127 | 182700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20241127 | 182600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20241127 | 182500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20241127 | 182400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20241127 | 182300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20241127 | 182200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20241127 | 182100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20241127 | 182000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20241127 | 181900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20241127 | 181800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20241127 | 181700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20241127 | 181600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20241127 | 181500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20241127 | 181400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20241127 | 181300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20241127 | 181200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20241127 | 181100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20241127 | 181000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20241127 | 180900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20241127 | 180800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20241127 | 180700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 153 | 20241127 | 180600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20241127 | 180500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20241127 | 180400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20241127 | 180300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20241127 | 180200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20241127 | 180100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20241127 | 180000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20241127 | 175900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20241127 | 175800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20241127 | 175700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20241127 | 175600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20241127 | 175500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20241127 | 175400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20241127 | 175300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20241127 | 175200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20241127 | 175100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20241127 | 175000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20241127 | 174900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20241127 | 174800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20241127 | 174700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20241127 | 174600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20241127 | 174500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20241127 | 174400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20241127 | 174300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20241127 | 174200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20241127 | 174100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20241127 | 174000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20241127 | 173900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20241127 | 173800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20241127 | 173700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 183 | 20241127 | 173600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20241127 | 173500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20241127 | 173400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20241127 | 173300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20241127 | 173200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20241127 | 173100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20241127 | 173000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20241127 | 172900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20241127 | 172800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20241127 | 172700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20241127 | 172600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20241127 | 172500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20241127 | 172400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20241127 | 172300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20241127 | 172200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20241127 | 172100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20241127 | 172000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20241127 | 171900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20241127 | 171800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20241127 | 171700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20241127 | 171600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20241127 | 171500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20241127 | 171400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20241127 | 171300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20241127 | 171200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20241127 | 171100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20241127 | 171000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20241127 | 170900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20241127 | 170800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20241127 | 170700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 213 | 20241127 | 170600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20241127 | 170500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20241127 | 170400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20241127 | 170300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20241127 | 170200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20241127 | 170100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20241127 | 170000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20241127 | 165900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20241127 | 165800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20241127 | 165700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20241127 | 165600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20241127 | 165500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20241127 | 165400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20241127 | 165300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20241127 | 165200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20241127 | 165100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20241127 | 165000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20241127 | 164900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20241127 | 164800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20241127 | 164700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20241127 | 164600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20241127 | 164500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20241127 | 164400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20241127 | 164300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20241127 | 164200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20241127 | 164100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20241127 | 164000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20241127 | 163900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20241127 | 163800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20241127 | 163700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 243 | 20241127 | 163600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20241127 | 163500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20241127 | 163400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20241127 | 163300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20241127 | 163200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20241127 | 163100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20241127 | 163000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20241127 | 162900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20241127 | 162800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20241127 | 162700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20241127 | 162600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20241127 | 162500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20241127 | 162400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20241127 | 162300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20241127 | 162200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20241127 | 162100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20241127 | 162000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20241127 | 161900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20241127 | 161800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20241127 | 161700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20241127 | 161600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20241127 | 161500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20241127 | 161400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20241127 | 161300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20241127 | 161200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20241127 | 161100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20241127 | 161000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20241127 | 160900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20241127 | 160800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20241127 | 160700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 273 | 20241127 | 160600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20241127 | 160500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20241127 | 160400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20241127 | 160300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20241127 | 160200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20241127 | 160100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20241127 | 160000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20241127 | 155900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20241127 | 155800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20241127 | 155700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20241127 | 155600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20241127 | 155500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20241127 | 155400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20241127 | 155300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20241127 | 155200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20241127 | 155100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20241127 | 155000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20241127 | 154900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20241127 | 154800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20241127 | 154700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20241127 | 154600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20241127 | 154500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20241127 | 154400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20241127 | 154300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 297 | 20241127 | 154200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 298 | 20241127 | 154100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 299 | 20241127 | 154000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 300 | 20241127 | 153900 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 301 | 20241127 | 153800 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 302 | 20241127 | 153700 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 303 | 20241127 | 153600 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 304 | 20241127 | 153500 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 305 | 20241127 | 153400 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 306 | 20241127 | 153300 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 307 | 20241127 | 153200 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 308 | 20241127 | 153100 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20241127 | 153000 | 8639360000 | 38700 | 38700 | 38700 | 38700 | 29439 |
| 310 | 20241127 | 152900 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 311 | 20241127 | 152800 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 312 | 20241127 | 152700 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 313 | 20241127 | 152600 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 314 | 20241127 | 152500 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 315 | 20241127 | 152400 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 316 | 20241127 | 152300 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 317 | 20241127 | 152200 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 318 | 20241127 | 152100 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 319 | 20241127 | 152000 | 7500070700 | 38600 | 38600 | 38600 | 38600 | 0 |
| 320 | 20241127 | 151900 | 7500070700 | 38600 | 38650 | 38700 | 38600 | 701 |
| 321 | 20241127 | 151800 | 7472970150 | 38600 | 38650 | 38700 | 38600 | 156 |
| 322 | 20241127 | 151700 | 7466940100 | 38700 | 38700 | 38750 | 38500 | 741 |
| 323 | 20241127 | 151600 | 7438295300 | 38700 | 38650 | 38750 | 38550 | 736 |
| 324 | 20241127 | 151500 | 7409856050 | 38650 | 38700 | 38700 | 38550 | 1050 |
| 325 | 20241127 | 151400 | 7369270000 | 38700 | 38650 | 38700 | 38550 | 665 |
| 326 | 20241127 | 151300 | 7343603500 | 38650 | 38550 | 38650 | 38500 | 523 |
| 327 | 20241127 | 151200 | 7323427300 | 38550 | 38700 | 38700 | 38550 | 709 |
| 328 | 20241127 | 151100 | 7296038400 | 38700 | 38600 | 38700 | 38550 | 630 |
| 329 | 20241127 | 151000 | 7271708700 | 38600 | 38650 | 38650 | 38550 | 579 |
| 330 | 20241127 | 150900 | 7249346150 | 38650 | 38650 | 38650 | 38500 | 1053 |
| 331 | 20241127 | 150800 | 7208691650 | 38650 | 38550 | 38650 | 38550 | 584 |
| 332 | 20241127 | 150700 | 7186149650 | 38600 | 38550 | 38650 | 38550 | 902 |
| 333 | 20241127 | 150600 | 7151339450 | 38600 | 38600 | 38600 | 38500 | 667 |
| 334 | 20241127 | 150500 | 7125611500 | 38600 | 38600 | 38600 | 38500 | 846 |
| 335 | 20241127 | 150400 | 7092979400 | 38600 | 38650 | 38650 | 38500 | 973 |
| 336 | 20241127 | 150300 | 7055448600 | 38650 | 38550 | 38650 | 38550 | 802 |
| 337 | 20241127 | 150200 | 7024498800 | 38550 | 38600 | 38650 | 38550 | 1041 |
| 338 | 20241127 | 150100 | 6984307350 | 38600 | 38600 | 38600 | 38500 | 1591 |
| 339 | 20241127 | 150000 | 6922928750 | 38550 | 38500 | 38650 | 38500 | 1052 |
| 340 | 20241127 | 145900 | 6882360800 | 38650 | 38500 | 38650 | 38500 | 1449 |
| 341 | 20241127 | 145800 | 6826490400 | 38600 | 38600 | 38600 | 38500 | 1070 |
| 342 | 20241127 | 145700 | 6785233100 | 38600 | 38600 | 38600 | 38550 | 563 |
| 343 | 20241127 | 145600 | 6763512500 | 38600 | 38600 | 38600 | 38550 | 773 |
| 344 | 20241127 | 145500 | 6733683450 | 38600 | 38500 | 38600 | 38500 | 870 |
| 345 | 20241127 | 145400 | 6700133300 | 38550 | 38550 | 38550 | 38500 | 856 |
| 346 | 20241127 | 145300 | 6667142900 | 38550 | 38550 | 38550 | 38500 | 556 |
| 347 | 20241127 | 145200 | 6645720200 | 38550 | 38550 | 38600 | 38500 | 1064 |
| 348 | 20241127 | 145100 | 6604708200 | 38600 | 38550 | 38600 | 38500 | 526 |
| 349 | 20241127 | 145000 | 6584432900 | 38550 | 38500 | 38600 | 38450 | 605 |
| 350 | 20241127 | 144900 | 6561126200 | 38550 | 38500 | 38600 | 38500 | 621 |
| 351 | 20241127 | 144800 | 6537190400 | 38500 | 38550 | 38550 | 38450 | 714 |
| 352 | 20241127 | 144700 | 6509700000 | 38550 | 38550 | 38600 | 38450 | 599 |
| 353 | 20241127 | 144600 | 6486628750 | 38550 | 38500 | 38550 | 38450 | 528 |
| 354 | 20241127 | 144500 | 6466288000 | 38550 | 38550 | 38550 | 38450 | 857 |
| 355 | 20241127 | 144400 | 6433284500 | 38550 | 38550 | 38550 | 38500 | 590 |
| 356 | 20241127 | 144300 | 6410556050 | 38550 | 38500 | 38550 | 38500 | 612 |
| 357 | 20241127 | 144200 | 6386973950 | 38550 | 38500 | 38600 | 38450 | 1324 |
| 358 | 20241127 | 144100 | 6335963900 | 38500 | 38550 | 38550 | 38500 | 558 |
| 359 | 20241127 | 144000 | 6314465000 | 38550 | 38600 | 38600 | 38500 | 1622 |
| 360 | 20241127 | 143900 | 6251945200 | 38600 | 38550 | 38650 | 38550 | 573 |
| 361 | 20241127 | 143800 | 6229839800 | 38600 | 38600 | 38600 | 38550 | 659 |
| 362 | 20241127 | 143700 | 6204410700 | 38600 | 38600 | 38600 | 38550 | 503 |
| 363 | 20241127 | 143600 | 6185005550 | 38600 | 38650 | 38650 | 38550 | 520 |
| 364 | 20241127 | 143500 | 6164922400 | 38650 | 38550 | 38650 | 38550 | 627 |
| 365 | 20241127 | 143400 | 6140705700 | 38550 | 38600 | 38650 | 38550 | 322 |
| 366 | 20241127 | 143300 | 6128283550 | 38650 | 38600 | 38650 | 38550 | 1067 |
| 367 | 20241127 | 143200 | 6087105050 | 38600 | 38550 | 38600 | 38550 | 704 |
| 368 | 20241127 | 143100 | 6059941250 | 38600 | 38600 | 38600 | 38500 | 494 |
| 369 | 20241127 | 143000 | 6040889800 | 38600 | 38600 | 38600 | 38500 | 931 |
| 370 | 20241127 | 142900 | 6004996450 | 38550 | 38550 | 38550 | 38500 | 370 |
| 371 | 20241127 | 142800 | 5990740350 | 38550 | 38550 | 38550 | 38500 | 422 |
| 372 | 20241127 | 142700 | 5974485800 | 38550 | 38500 | 38550 | 38500 | 340 |
| 373 | 20241127 | 142600 | 5961388250 | 38550 | 38500 | 38550 | 38500 | 288 |
| 374 | 20241127 | 142500 | 5950296900 | 38500 | 38450 | 38550 | 38450 | 460 |
| 375 | 20241127 | 142400 | 5932583500 | 38450 | 38450 | 38500 | 38450 | 474 |
| 376 | 20241127 | 142300 | 5914345450 | 38500 | 38500 | 38500 | 38450 | 395 |
| 377 | 20241127 | 142200 | 5899148400 | 38500 | 38450 | 38500 | 38450 | 391 |
| 378 | 20241127 | 142100 | 5884102950 | 38500 | 38450 | 38500 | 38450 | 441 |
| 379 | 20241127 | 142000 | 5867137250 | 38450 | 38500 | 38500 | 38450 | 331 |
| 380 | 20241127 | 141900 | 5854405300 | 38500 | 38500 | 38550 | 38450 | 745 |
| 381 | 20241127 | 141800 | 5825736700 | 38500 | 38450 | 38500 | 38450 | 281 |
| 382 | 20241127 | 141700 | 5814926000 | 38500 | 38500 | 38500 | 38450 | 864 |
| 383 | 20241127 | 141600 | 5781675500 | 38500 | 38500 | 38500 | 38450 | 835 |
| 384 | 20241127 | 141500 | 5749547600 | 38450 | 38600 | 38600 | 38450 | 2892 |
| 385 | 20241127 | 141400 | 5638090600 | 38600 | 38600 | 38600 | 38550 | 503 |
| 386 | 20241127 | 141300 | 5618688400 | 38600 | 38600 | 38600 | 38550 | 1045 |
| 387 | 20241127 | 141200 | 5578361200 | 38600 | 38600 | 38600 | 38550 | 440 |
| 388 | 20241127 | 141100 | 5561388150 | 38600 | 38550 | 38600 | 38550 | 550 |
| 389 | 20241127 | 141000 | 5540169050 | 38600 | 38600 | 38600 | 38550 | 746 |
| 390 | 20241127 | 140900 | 5511386300 | 38600 | 38600 | 38600 | 38550 | 356 |
| 391 | 20241127 | 140800 | 5497652800 | 38550 | 38550 | 38600 | 38550 | 337 |
| 392 | 20241127 | 140700 | 5484652800 | 38550 | 38550 | 38600 | 38550 | 383 |
| 393 | 20241127 | 140600 | 5469879850 | 38550 | 38600 | 38600 | 38550 | 471 |
| 394 | 20241127 | 140500 | 5451708900 | 38600 | 38550 | 38600 | 38550 | 410 |
| 395 | 20241127 | 140400 | 5435899100 | 38550 | 38550 | 38600 | 38550 | 383 |
| 396 | 20241127 | 140300 | 5421126700 | 38600 | 38600 | 38600 | 38550 | 460 |
| 397 | 20241127 | 140200 | 5403381250 | 38550 | 38600 | 38600 | 38550 | 940 |
| 398 | 20241127 | 140100 | 5367108300 | 38600 | 38600 | 38600 | 38550 | 500 |
| 399 | 20241127 | 140000 | 5347821450 | 38600 | 38600 | 38600 | 38550 | 429 |
| 400 | 20241127 | 135900 | 5331273300 | 38600 | 38550 | 38600 | 38500 | 342 |
| 401 | 20241127 | 135800 | 5318082800 | 38550 | 38500 | 38550 | 38500 | 2650 |
| 402 | 20241127 | 135700 | 5215937150 | 38500 | 38500 | 38550 | 38450 | 409 |
| 403 | 20241127 | 135600 | 5200196450 | 38450 | 38500 | 38550 | 38450 | 715 |
| 404 | 20241127 | 135500 | 5172666700 | 38550 | 38550 | 38550 | 38500 | 402 |
| 405 | 20241127 | 135400 | 5157181400 | 38550 | 38500 | 38550 | 38500 | 429 |
| 406 | 20241127 | 135300 | 5140654550 | 38500 | 38450 | 38550 | 38450 | 826 |
| 407 | 20241127 | 135200 | 5108845650 | 38450 | 38450 | 38500 | 38450 | 375 |
| 408 | 20241127 | 135100 | 5094420700 | 38450 | 38500 | 38500 | 38450 | 261 |
| 409 | 20241127 | 135000 | 5084377050 | 38450 | 38500 | 38500 | 38450 | 363 |
| 410 | 20241127 | 134900 | 5070410700 | 38450 | 38500 | 38500 | 38450 | 464 |
| 411 | 20241127 | 134800 | 5052560200 | 38450 | 38450 | 38500 | 38450 | 325 |
| 412 | 20241127 | 134700 | 5040055900 | 38500 | 38500 | 38500 | 38450 | 375 |
| 413 | 20241127 | 134600 | 5025629500 | 38500 | 38500 | 38500 | 38450 | 407 |
| 414 | 20241127 | 134500 | 5009970150 | 38450 | 38500 | 38500 | 38450 | 346 |
| 415 | 20241127 | 134400 | 4996662000 | 38500 | 38500 | 38500 | 38400 | 313 |
| 416 | 20241127 | 134300 | 4984619750 | 38450 | 38500 | 38500 | 38400 | 482 |
| 417 | 20241127 | 134200 | 4966098150 | 38450 | 38450 | 38500 | 38450 | 375 |
| 418 | 20241127 | 134100 | 4951678000 | 38450 | 38450 | 38500 | 38400 | 441 |
| 419 | 20241127 | 134000 | 4934726500 | 38450 | 38450 | 38450 | 38400 | 431 |
| 420 | 20241127 | 133900 | 4918168700 | 38450 | 38400 | 38450 | 38350 | 270 |
| 421 | 20241127 | 133800 | 4907798700 | 38400 | 38400 | 38450 | 38400 | 609 |
| 422 | 20241127 | 133700 | 4884407050 | 38450 | 38450 | 38450 | 38400 | 287 |
| 423 | 20241127 | 133600 | 4873382000 | 38400 | 38450 | 38450 | 38400 | 397 |
| 424 | 20241127 | 133500 | 4858128700 | 38450 | 38400 | 38450 | 38400 | 246 |
| 425 | 20241127 | 133400 | 4848678600 | 38400 | 38450 | 38500 | 38400 | 438 |
| 426 | 20241127 | 133300 | 4831846550 | 38450 | 38450 | 38500 | 38400 | 334 |
| 427 | 20241127 | 133200 | 4819003750 | 38450 | 38450 | 38500 | 38400 | 543 |
| 428 | 20241127 | 133100 | 4798127300 | 38450 | 38400 | 38450 | 38400 | 395 |
| 429 | 20241127 | 133000 | 4782952150 | 38450 | 38400 | 38450 | 38400 | 307 |
| 430 | 20241127 | 132900 | 4771156450 | 38450 | 38450 | 38450 | 38400 | 295 |
| 431 | 20241127 | 132800 | 4759821600 | 38400 | 38400 | 38450 | 38400 | 346 |
| 432 | 20241127 | 132700 | 4746529850 | 38450 | 38450 | 38450 | 38400 | 389 |
| 433 | 20241127 | 132600 | 4731585850 | 38450 | 38400 | 38450 | 38400 | 490 |
| 434 | 20241127 | 132500 | 4712761400 | 38400 | 38400 | 38450 | 38400 | 308 |
| 435 | 20241127 | 132400 | 4700925650 | 38450 | 38450 | 38450 | 38350 | 3640 |
| 436 | 20241127 | 132300 | 4561085450 | 38450 | 38500 | 38500 | 38450 | 331 |
| 437 | 20241127 | 132200 | 4548346050 | 38500 | 38500 | 38500 | 38450 | 521 |
| 438 | 20241127 | 132100 | 4528293350 | 38500 | 38500 | 38500 | 38450 | 248 |
| 439 | 20241127 | 132000 | 4518750250 | 38500 | 38500 | 38500 | 38450 | 342 |
| 440 | 20241127 | 131900 | 4505588750 | 38500 | 38500 | 38500 | 38450 | 229 |
| 441 | 20241127 | 131800 | 4496777200 | 38450 | 38450 | 38500 | 38450 | 367 |
| 442 | 20241127 | 131700 | 4482659900 | 38500 | 38450 | 38500 | 38450 | 340 |
| 443 | 20241127 | 131600 | 4469575350 | 38500 | 38450 | 38500 | 38450 | 177 |
| 444 | 20241127 | 131500 | 4462762250 | 38500 | 38450 | 38500 | 38450 | 186 |
| 445 | 20241127 | 131400 | 4455607850 | 38500 | 38500 | 38500 | 38450 | 139 |
| 446 | 20241127 | 131300 | 4450259500 | 38500 | 38450 | 38500 | 38450 | 279 |
| 447 | 20241127 | 131200 | 4439524800 | 38500 | 38500 | 38550 | 38450 | 475 |
| 448 | 20241127 | 131100 | 4421238950 | 38500 | 38450 | 38500 | 38450 | 362 |
| 449 | 20241127 | 131000 | 4407309200 | 38450 | 38500 | 38500 | 38450 | 532 |
| 450 | 20241127 | 130900 | 4386828100 | 38500 | 38500 | 38550 | 38500 | 245 |
| 451 | 20241127 | 130800 | 4377389800 | 38550 | 38500 | 38600 | 38500 | 191 |
| 452 | 20241127 | 130700 | 4370031150 | 38500 | 38550 | 38550 | 38500 | 272 |
| 453 | 20241127 | 130600 | 4359549750 | 38500 | 38550 | 38550 | 38500 | 255 |
| 454 | 20241127 | 130500 | 4349728300 | 38550 | 38550 | 38550 | 38500 | 429 |
| 455 | 20241127 | 130400 | 4333191650 | 38500 | 38550 | 38550 | 38500 | 220 |
| 456 | 20241127 | 130300 | 4324719900 | 38550 | 38450 | 38550 | 38450 | 1028 |
| 457 | 20241127 | 130200 | 4285117350 | 38500 | 38500 | 38500 | 38450 | 216 |
| 458 | 20241127 | 130100 | 4276806650 | 38500 | 38450 | 38500 | 38450 | 135 |
| 459 | 20241127 | 130000 | 4271614650 | 38450 | 38450 | 38500 | 38450 | 235 |
| 460 | 20241127 | 125900 | 4262573650 | 38500 | 38500 | 38500 | 38450 | 234 |
| 461 | 20241127 | 125800 | 4253573700 | 38500 | 38450 | 38500 | 38450 | 336 |
| 462 | 20241127 | 125700 | 4240649800 | 38500 | 38500 | 38550 | 38450 | 977 |
| 463 | 20241127 | 125600 | 4203038250 | 38550 | 38550 | 38550 | 38500 | 140 |
| 464 | 20241127 | 125500 | 4197645350 | 38500 | 38550 | 38550 | 38500 | 176 |
| 465 | 20241127 | 125400 | 4190864650 | 38500 | 38500 | 38550 | 38500 | 85 |
| 466 | 20241127 | 125300 | 4187589550 | 38500 | 38500 | 38550 | 38500 | 197 |
| 467 | 20241127 | 125200 | 4180002850 | 38450 | 38450 | 38500 | 38450 | 412 |
| 468 | 20241127 | 125100 | 4164146200 | 38500 | 38500 | 38500 | 38450 | 146 |
| 469 | 20241127 | 125000 | 4158530450 | 38500 | 38500 | 38500 | 38450 | 289 |
| 470 | 20241127 | 124900 | 4147414450 | 38500 | 38600 | 38600 | 38450 | 2230 |
| 471 | 20241127 | 124800 | 4061507500 | 38600 | 38600 | 38600 | 38550 | 105 |
| 472 | 20241127 | 124700 | 4057458800 | 38600 | 38600 | 38600 | 38550 | 272 |
| 473 | 20241127 | 124600 | 4046967450 | 38600 | 38600 | 38650 | 38550 | 563 |
| 474 | 20241127 | 124500 | 4025241550 | 38600 | 38550 | 38600 | 38550 | 169 |
| 475 | 20241127 | 124400 | 4018722600 | 38600 | 38550 | 38600 | 38500 | 762 |
| 476 | 20241127 | 124300 | 3989348200 | 38550 | 38500 | 38550 | 38500 | 586 |
| 477 | 20241127 | 124200 | 3966762700 | 38550 | 38550 | 38550 | 38500 | 151 |
| 478 | 20241127 | 124100 | 3960946300 | 38550 | 38550 | 38550 | 38500 | 397 |
| 479 | 20241127 | 124000 | 3945648200 | 38550 | 38550 | 38550 | 38500 | 87 |
| 480 | 20241127 | 123900 | 3942296550 | 38550 | 38500 | 38550 | 38500 | 239 |
| 481 | 20241127 | 123800 | 3933088000 | 38500 | 38500 | 38550 | 38500 | 102 |
| 482 | 20241127 | 123700 | 3929159300 | 38500 | 38550 | 38550 | 38500 | 122 |
| 483 | 20241127 | 123600 | 3924459250 | 38550 | 38550 | 38550 | 38500 | 116 |
| 484 | 20241127 | 123500 | 3919989200 | 38500 | 38500 | 38550 | 38450 | 204 |
| 485 | 20241127 | 123400 | 3912134550 | 38500 | 38500 | 38500 | 38450 | 256 |
| 486 | 20241127 | 123300 | 3902285050 | 38500 | 38500 | 38500 | 38450 | 99 |
| 487 | 20241127 | 123200 | 3898474350 | 38500 | 38500 | 38500 | 38450 | 218 |
| 488 | 20241127 | 123100 | 3890086300 | 38450 | 38500 | 38500 | 38450 | 159 |
| 489 | 20241127 | 123000 | 3883968200 | 38500 | 38450 | 38500 | 38450 | 346 |
| 490 | 20241127 | 122900 | 3870652500 | 38500 | 38450 | 38500 | 38450 | 168 |
| 491 | 20241127 | 122800 | 3864186300 | 38450 | 38500 | 38500 | 38450 | 462 |
| 492 | 20241127 | 122700 | 3846407150 | 38500 | 38500 | 38500 | 38450 | 269 |
| 493 | 20241127 | 122600 | 3836052050 | 38500 | 38500 | 38500 | 38450 | 234 |
| 494 | 20241127 | 122500 | 3827051300 | 38450 | 38500 | 38500 | 38450 | 216 |
| 495 | 20241127 | 122400 | 3818741800 | 38450 | 38450 | 38500 | 38450 | 377 |
| 496 | 20241127 | 122300 | 3804231300 | 38500 | 38500 | 38500 | 38450 | 407 |
| 497 | 20241127 | 122200 | 3788567150 | 38500 | 38450 | 38500 | 38450 | 284 |
| 498 | 20241127 | 122100 | 3777641050 | 38450 | 38500 | 38500 | 38450 | 159 |
| 499 | 20241127 | 122000 | 3771524850 | 38500 | 38500 | 38500 | 38450 | 103 |
| 500 | 20241127 | 121900 | 3767560100 | 38500 | 38500 | 38500 | 38450 | 178 |
| 501 | 20241127 | 121800 | 3760713450 | 38500 | 38450 | 38500 | 38450 | 158 |
| 502 | 20241127 | 121700 | 3754636000 | 38450 | 38450 | 38500 | 38450 | 120 |
| 503 | 20241127 | 121600 | 3750017500 | 38500 | 38500 | 38500 | 38450 | 227 |
| 504 | 20241127 | 121500 | 3741287000 | 38450 | 38450 | 38500 | 38450 | 224 |
| 505 | 20241127 | 121400 | 3732671300 | 38450 | 38550 | 38550 | 38450 | 1735 |
| 506 | 20241127 | 121300 | 3665839350 | 38550 | 38600 | 38600 | 38550 | 180 |
| 507 | 20241127 | 121200 | 3658897850 | 38600 | 38550 | 38600 | 38550 | 191 |
| 508 | 20241127 | 121100 | 3651532150 | 38550 | 38600 | 38600 | 38550 | 137 |
| 509 | 20241127 | 121000 | 3646246050 | 38550 | 38550 | 38600 | 38550 | 208 |
| 510 | 20241127 | 120900 | 3638226350 | 38600 | 38600 | 38600 | 38550 | 567 |
| 511 | 20241127 | 120800 | 3616348450 | 38600 | 38550 | 38600 | 38550 | 106 |
| 512 | 20241127 | 120700 | 3612259400 | 38600 | 38550 | 38600 | 38550 | 213 |
| 513 | 20241127 | 120600 | 3604044900 | 38600 | 38600 | 38650 | 38600 | 732 |
| 514 | 20241127 | 120500 | 3575787150 | 38600 | 38650 | 38650 | 38600 | 180 |
| 515 | 20241127 | 120400 | 3568836650 | 38650 | 38550 | 38650 | 38550 | 1331 |
| 516 | 20241127 | 120300 | 3517481050 | 38500 | 38500 | 38550 | 38500 | 234 |
| 517 | 20241127 | 120200 | 3508469500 | 38550 | 38500 | 38550 | 38500 | 185 |
| 518 | 20241127 | 120100 | 3501340950 | 38500 | 38500 | 38550 | 38500 | 167 |
| 519 | 20241127 | 120000 | 3494907950 | 38550 | 38550 | 38550 | 38500 | 268 |
| 520 | 20241127 | 115900 | 3484585350 | 38550 | 38550 | 38550 | 38500 | 79 |
| 521 | 20241127 | 115800 | 3481542000 | 38500 | 38550 | 38550 | 38500 | 233 |
| 522 | 20241127 | 115700 | 3472566400 | 38550 | 38450 | 38550 | 38450 | 427 |
| 523 | 20241127 | 115600 | 3456122000 | 38500 | 38500 | 38500 | 38450 | 201 |
| 524 | 20241127 | 115500 | 3448387550 | 38450 | 38450 | 38500 | 38450 | 144 |
| 525 | 20241127 | 115400 | 3442847050 | 38450 | 38500 | 38500 | 38450 | 508 |
| 526 | 20241127 | 115300 | 3423311450 | 38500 | 38450 | 38500 | 38450 | 182 |
| 527 | 20241127 | 115200 | 3416311650 | 38450 | 38500 | 38500 | 38450 | 339 |
| 528 | 20241127 | 115100 | 3403268350 | 38500 | 38500 | 38500 | 38450 | 270 |
| 529 | 20241127 | 115000 | 3392882900 | 38500 | 38500 | 38500 | 38400 | 73 |
| 530 | 20241127 | 114900 | 3390074600 | 38450 | 38500 | 38500 | 38450 | 240 |
| 531 | 20241127 | 114800 | 3380842150 | 38450 | 38450 | 38500 | 38400 | 767 |
| 532 | 20241127 | 114700 | 3351356750 | 38400 | 38350 | 38450 | 38350 | 1297 |
| 533 | 20241127 | 114600 | 3301549700 | 38400 | 38350 | 38400 | 38350 | 166 |
| 534 | 20241127 | 114500 | 3295180600 | 38400 | 38400 | 38400 | 38350 | 305 |
| 535 | 20241127 | 114400 | 3283481050 | 38450 | 38350 | 38450 | 38350 | 236 |
| 536 | 20241127 | 114300 | 3274418750 | 38400 | 38400 | 38450 | 38400 | 136 |
| 537 | 20241127 | 114200 | 3269195300 | 38350 | 38350 | 38450 | 38350 | 236 |
| 538 | 20241127 | 114100 | 3260141500 | 38350 | 38400 | 38450 | 38350 | 808 |
| 539 | 20241127 | 114000 | 3229150800 | 38350 | 38400 | 38400 | 38350 | 194 |
| 540 | 20241127 | 113900 | 3221709500 | 38400 | 38400 | 38400 | 38350 | 243 |
| 541 | 20241127 | 113800 | 3212386150 | 38350 | 38400 | 38450 | 38350 | 217 |
| 542 | 20241127 | 113700 | 3204060950 | 38450 | 38400 | 38450 | 38350 | 180 |
| 543 | 20241127 | 113600 | 3197153150 | 38400 | 38450 | 38450 | 38350 | 724 |
| 544 | 20241127 | 113500 | 3169382950 | 38450 | 38450 | 38450 | 38350 | 362 |
| 545 | 20241127 | 113400 | 3155491100 | 38350 | 38450 | 38500 | 38350 | 1036 |
| 546 | 20241127 | 113300 | 3115707150 | 38400 | 38400 | 38450 | 38400 | 247 |
| 547 | 20241127 | 113200 | 3106217950 | 38400 | 38450 | 38450 | 38400 | 132 |
| 548 | 20241127 | 113100 | 3101146650 | 38450 | 38450 | 38450 | 38400 | 325 |
| 549 | 20241127 | 113000 | 3088658700 | 38450 | 38450 | 38450 | 38400 | 175 |
| 550 | 20241127 | 112900 | 3081934350 | 38450 | 38550 | 38550 | 38400 | 236 |
| 551 | 20241127 | 112800 | 3072864050 | 38550 | 38450 | 38550 | 38400 | 1725 |
| 552 | 20241127 | 112700 | 3006458700 | 38450 | 38500 | 38500 | 38450 | 379 |
| 553 | 20241127 | 112600 | 2991882550 | 38500 | 38500 | 38500 | 38450 | 293 |
| 554 | 20241127 | 112500 | 2980612500 | 38500 | 38450 | 38500 | 38450 | 171 |
| 555 | 20241127 | 112400 | 2974033850 | 38500 | 38450 | 38500 | 38450 | 231 |
| 556 | 20241127 | 112300 | 2965150000 | 38450 | 38450 | 38500 | 38400 | 232 |
| 557 | 20241127 | 112200 | 2956235300 | 38450 | 38450 | 38450 | 38400 | 93 |
| 558 | 20241127 | 112100 | 2952662600 | 38450 | 38450 | 38450 | 38400 | 223 |
| 559 | 20241127 | 112000 | 2944091850 | 38500 | 38450 | 38500 | 38400 | 102 |
| 560 | 20241127 | 111900 | 2940172050 | 38400 | 38400 | 38450 | 38400 | 244 |
| 561 | 20241127 | 111800 | 2930798150 | 38450 | 38500 | 38500 | 38450 | 194 |
| 562 | 20241127 | 111700 | 2923338150 | 38450 | 38500 | 38500 | 38450 | 383 |
| 563 | 20241127 | 111600 | 2908602900 | 38450 | 38450 | 38500 | 38450 | 551 |
| 564 | 20241127 | 111500 | 2887416350 | 38500 | 38450 | 38500 | 38400 | 590 |
| 565 | 20241127 | 111400 | 2864729550 | 38450 | 38400 | 38450 | 38400 | 203 |
| 566 | 20241127 | 111300 | 2856930200 | 38400 | 38450 | 38450 | 38400 | 268 |
| 567 | 20241127 | 111200 | 2846635350 | 38450 | 38450 | 38450 | 38400 | 281 |
| 568 | 20241127 | 111100 | 2835841650 | 38400 | 38450 | 38450 | 38400 | 381 |
| 569 | 20241127 | 111000 | 2821202150 | 38450 | 38450 | 38450 | 38400 | 260 |
| 570 | 20241127 | 110900 | 2811216150 | 38400 | 38400 | 38450 | 38400 | 223 |
| 571 | 20241127 | 110800 | 2802650200 | 38450 | 38500 | 38500 | 38450 | 395 |
| 572 | 20241127 | 110700 | 2787458750 | 38500 | 38500 | 38500 | 38450 | 1362 |
| 573 | 20241127 | 110600 | 2735029250 | 38550 | 38500 | 38550 | 38500 | 360 |
| 574 | 20241127 | 110500 | 2721160350 | 38500 | 38500 | 38550 | 38450 | 1137 |
| 575 | 20241127 | 110400 | 2677377500 | 38500 | 38500 | 38550 | 38500 | 750 |
| 576 | 20241127 | 110300 | 2648497300 | 38550 | 38550 | 38550 | 38500 | 352 |
| 577 | 20241127 | 110200 | 2634942100 | 38550 | 38500 | 38550 | 38500 | 142 |
| 578 | 20241127 | 110100 | 2629472900 | 38550 | 38650 | 38650 | 38500 | 1185 |
| 579 | 20241127 | 110000 | 2583758450 | 38650 | 38650 | 38650 | 38600 | 181 |
| 580 | 20241127 | 105900 | 2576767950 | 38650 | 38650 | 38650 | 38600 | 303 |
| 581 | 20241127 | 105800 | 2565065550 | 38650 | 38600 | 38650 | 38600 | 814 |
| 582 | 20241127 | 105700 | 2533611350 | 38600 | 38750 | 38750 | 38600 | 2407 |
| 583 | 20241127 | 105600 | 2440599100 | 38750 | 38700 | 38750 | 38600 | 685 |
| 584 | 20241127 | 105500 | 2414143500 | 38700 | 38600 | 38700 | 38600 | 1661 |
| 585 | 20241127 | 105400 | 2349946900 | 38650 | 38700 | 38700 | 38600 | 342 |
| 586 | 20241127 | 105300 | 2336738450 | 38700 | 38550 | 38700 | 38550 | 1231 |
| 587 | 20241127 | 105200 | 2289235600 | 38550 | 38500 | 38550 | 38500 | 228 |
| 588 | 20241127 | 105100 | 2280455400 | 38550 | 38500 | 38550 | 38500 | 103 |
| 589 | 20241127 | 105000 | 2276486150 | 38500 | 38500 | 38550 | 38500 | 1187 |
| 590 | 20241127 | 104900 | 2230747350 | 38450 | 38550 | 38650 | 38450 | 6511 |
| 591 | 20241127 | 104800 | 1979549150 | 38600 | 38450 | 38600 | 38450 | 1923 |
| 592 | 20241127 | 104700 | 1905460750 | 38450 | 38450 | 38500 | 38400 | 318 |
| 593 | 20241127 | 104600 | 1893241200 | 38450 | 38500 | 38500 | 38400 | 130 |
| 594 | 20241127 | 104500 | 1888247400 | 38500 | 38450 | 38500 | 38400 | 362 |
| 595 | 20241127 | 104400 | 1874332550 | 38450 | 38400 | 38500 | 38350 | 313 |
| 596 | 20241127 | 104300 | 1862309100 | 38400 | 38400 | 38450 | 38350 | 807 |
| 597 | 20241127 | 104200 | 1831348200 | 38400 | 38350 | 38450 | 38350 | 181 |
| 598 | 20241127 | 104100 | 1824401950 | 38400 | 38400 | 38450 | 38400 | 215 |
| 599 | 20241127 | 104000 | 1816143100 | 38450 | 38400 | 38450 | 38400 | 206 |
| 600 | 20241127 | 103900 | 1808229900 | 38450 | 38450 | 38450 | 38400 | 253 |
| 601 | 20241127 | 103800 | 1798511450 | 38450 | 38400 | 38450 | 38350 | 276 |
| 602 | 20241127 | 103700 | 1787914500 | 38450 | 38350 | 38450 | 38300 | 378 |
| 603 | 20241127 | 103600 | 1773412550 | 38350 | 38400 | 38400 | 38300 | 157 |
| 604 | 20241127 | 103500 | 1767393800 | 38400 | 38400 | 38400 | 38300 | 474 |
| 605 | 20241127 | 103400 | 1749213300 | 38400 | 38400 | 38450 | 38350 | 249 |
| 606 | 20241127 | 103300 | 1739657200 | 38400 | 38400 | 38500 | 38350 | 537 |
| 607 | 20241127 | 103200 | 1719041600 | 38350 | 38400 | 38400 | 38350 | 256 |
| 608 | 20241127 | 103100 | 1709218250 | 38400 | 38350 | 38400 | 38350 | 212 |
| 609 | 20241127 | 103000 | 1701085950 | 38400 | 38450 | 38500 | 38350 | 578 |
| 610 | 20241127 | 102900 | 1678883750 | 38450 | 38450 | 38450 | 38400 | 194 |
| 611 | 20241127 | 102800 | 1671432050 | 38450 | 38450 | 38450 | 38400 | 158 |
| 612 | 20241127 | 102700 | 1665362750 | 38450 | 38400 | 38450 | 38400 | 329 |
| 613 | 20241127 | 102600 | 1652723550 | 38450 | 38500 | 38500 | 38450 | 337 |
| 614 | 20241127 | 102500 | 1639762750 | 38500 | 38450 | 38500 | 38400 | 206 |
| 615 | 20241127 | 102400 | 1631844450 | 38450 | 38500 | 38500 | 38400 | 262 |
| 616 | 20241127 | 102300 | 1621775800 | 38550 | 38450 | 38550 | 38450 | 364 |
| 617 | 20241127 | 102200 | 1607763600 | 38500 | 38400 | 38500 | 38400 | 247 |
| 618 | 20241127 | 102100 | 1598269200 | 38450 | 38450 | 38450 | 38400 | 116 |
| 619 | 20241127 | 102000 | 1593809350 | 38450 | 38550 | 38550 | 38450 | 269 |
| 620 | 20241127 | 101900 | 1583461350 | 38550 | 38350 | 38550 | 38350 | 619 |
| 621 | 20241127 | 101800 | 1559671850 | 38400 | 38400 | 38400 | 38350 | 290 |
| 622 | 20241127 | 101700 | 1548545900 | 38350 | 38400 | 38400 | 38350 | 203 |
| 623 | 20241127 | 101600 | 1540757000 | 38400 | 38400 | 38400 | 38350 | 250 |
| 624 | 20241127 | 101500 | 1531165950 | 38400 | 38400 | 38400 | 38350 | 144 |
| 625 | 20241127 | 101400 | 1525641000 | 38350 | 38500 | 38500 | 38350 | 931 |
| 626 | 20241127 | 101300 | 1489820850 | 38500 | 38450 | 38500 | 38400 | 258 |
| 627 | 20241127 | 101200 | 1479904000 | 38450 | 38500 | 38500 | 38400 | 183 |
| 628 | 20241127 | 101100 | 1472867250 | 38500 | 38450 | 38500 | 38400 | 287 |
| 629 | 20241127 | 101000 | 1461830700 | 38500 | 38500 | 38500 | 38400 | 177 |
| 630 | 20241127 | 100900 | 1455026000 | 38500 | 38450 | 38500 | 38400 | 272 |
| 631 | 20241127 | 100800 | 1444566750 | 38500 | 38450 | 38500 | 38450 | 234 |
| 632 | 20241127 | 100700 | 1435565300 | 38500 | 38450 | 38500 | 38450 | 281 |
| 633 | 20241127 | 100600 | 1424755200 | 38500 | 38400 | 38500 | 38300 | 865 |
| 634 | 20241127 | 100500 | 1391564250 | 38400 | 38400 | 38450 | 38400 | 158 |
| 635 | 20241127 | 100400 | 1385494900 | 38400 | 38450 | 38450 | 38350 | 192 |
| 636 | 20241127 | 100300 | 1378121700 | 38450 | 38450 | 38450 | 38400 | 138 |
| 637 | 20241127 | 100200 | 1372820200 | 38450 | 38400 | 38500 | 38400 | 316 |
| 638 | 20241127 | 100100 | 1360681900 | 38500 | 38450 | 38500 | 38400 | 168 |
| 639 | 20241127 | 100000 | 1354228000 | 38450 | 38500 | 38500 | 38400 | 227 |
| 640 | 20241127 | 095900 | 1345507750 | 38400 | 38500 | 38500 | 38400 | 1129 |
| 641 | 20241127 | 095800 | 1302116300 | 38500 | 38500 | 38500 | 38450 | 434 |
| 642 | 20241127 | 095700 | 1285414600 | 38500 | 38500 | 38500 | 38450 | 244 |
| 643 | 20241127 | 095600 | 1276029200 | 38500 | 38500 | 38500 | 38450 | 222 |
| 644 | 20241127 | 095500 | 1267486650 | 38500 | 38500 | 38500 | 38450 | 648 |
| 645 | 20241127 | 095400 | 1242543550 | 38500 | 38500 | 38500 | 38450 | 347 |
| 646 | 20241127 | 095300 | 1229197350 | 38500 | 38500 | 38500 | 38450 | 769 |
| 647 | 20241127 | 095200 | 1199594350 | 38500 | 38500 | 38500 | 38450 | 367 |
| 648 | 20241127 | 095100 | 1185466200 | 38500 | 38500 | 38500 | 38450 | 184 |
| 649 | 20241127 | 095000 | 1178385000 | 38500 | 38500 | 38500 | 38450 | 14 |
| 650 | 20241127 | 094900 | 1177846100 | 38450 | 38450 | 38500 | 38450 | 296 |
| 651 | 20241127 | 094800 | 1166464300 | 38450 | 38400 | 38450 | 38350 | 505 |
| 652 | 20241127 | 094700 | 1147073850 | 38400 | 38400 | 38400 | 38350 | 147 |
| 653 | 20241127 | 094600 | 1141431550 | 38400 | 38400 | 38400 | 38350 | 156 |
| 654 | 20241127 | 094500 | 1135445200 | 38400 | 38350 | 38400 | 38350 | 28 |
| 655 | 20241127 | 094400 | 1134370300 | 38350 | 38400 | 38400 | 38350 | 98 |
| 656 | 20241127 | 094300 | 1130610300 | 38350 | 38400 | 38400 | 38350 | 22 |
| 657 | 20241127 | 094200 | 1129765650 | 38300 | 38350 | 38350 | 38250 | 773 |
| 658 | 20241127 | 094100 | 1100155900 | 38350 | 38350 | 38350 | 38300 | 70 |
| 659 | 20241127 | 094000 | 1097471550 | 38300 | 38350 | 38350 | 38300 | 219 |
| 660 | 20241127 | 093900 | 1089075700 | 38400 | 38350 | 38400 | 38300 | 101 |
| 661 | 20241127 | 093800 | 1085201400 | 38400 | 38400 | 38400 | 38350 | 109 |
| 662 | 20241127 | 093700 | 1081019700 | 38350 | 38300 | 38450 | 38250 | 1013 |
| 663 | 20241127 | 093600 | 1042194500 | 38300 | 38300 | 38300 | 38250 | 52 |
| 664 | 20241127 | 093500 | 1040204400 | 38300 | 38300 | 38300 | 38250 | 324 |
| 665 | 20241127 | 093400 | 1027809200 | 38300 | 38350 | 38350 | 38250 | 422 |
| 666 | 20241127 | 093300 | 1011657450 | 38300 | 38450 | 38450 | 38300 | 274 |
| 667 | 20241127 | 093200 | 1001139700 | 38450 | 38300 | 38450 | 38300 | 262 |
| 668 | 20241127 | 093100 | 991089050 | 38350 | 38400 | 38450 | 38300 | 1030 |
| 669 | 20241127 | 093000 | 951584650 | 38450 | 38400 | 38500 | 38400 | 461 |
| 670 | 20241127 | 092900 | 933879950 | 38500 | 38550 | 38550 | 38400 | 2111 |
| 671 | 20241127 | 092800 | 852670150 | 38550 | 38550 | 38550 | 38500 | 93 |
| 672 | 20241127 | 092700 | 849087850 | 38500 | 38500 | 38550 | 38500 | 208 |
| 673 | 20241127 | 092600 | 841079450 | 38500 | 38500 | 38500 | 38450 | 393 |
| 674 | 20241127 | 092500 | 825958950 | 38500 | 38600 | 38650 | 38500 | 1710 |
| 675 | 20241127 | 092400 | 760032100 | 38600 | 38600 | 38650 | 38550 | 253 |
| 676 | 20241127 | 092300 | 750268900 | 38600 | 38450 | 38600 | 38450 | 688 |
| 677 | 20241127 | 092200 | 723759200 | 38450 | 38500 | 38500 | 38450 | 1087 |
| 678 | 20241127 | 092100 | 681912300 | 38500 | 38500 | 38500 | 38450 | 1285 |
| 679 | 20241127 | 092000 | 632447850 | 38500 | 38650 | 38650 | 38500 | 2119 |
| 680 | 20241127 | 091900 | 550722300 | 38700 | 38700 | 38700 | 38700 | 164 |
| 681 | 20241127 | 091800 | 544375500 | 38700 | 38700 | 38700 | 38700 | 361 |
| 682 | 20241127 | 091700 | 530404800 | 38750 | 38700 | 38750 | 38700 | 573 |
| 683 | 20241127 | 091600 | 508229500 | 38700 | 38650 | 38700 | 38650 | 667 |
| 684 | 20241127 | 091500 | 482442950 | 38600 | 38700 | 38700 | 38600 | 392 |
| 685 | 20241127 | 091400 | 467292600 | 38700 | 38750 | 38750 | 38700 | 973 |
| 686 | 20241127 | 091300 | 429621950 | 38750 | 38950 | 38950 | 38750 | 2814 |
| 687 | 20241127 | 091200 | 320284850 | 38950 | 38900 | 39000 | 38900 | 630 |
| 688 | 20241127 | 091100 | 295760450 | 38900 | 38900 | 38900 | 38900 | 2 |
| 689 | 20241127 | 091000 | 295682650 | 38900 | 38950 | 38950 | 38900 | 459 |
| 690 | 20241127 | 090900 | 277808650 | 38900 | 38900 | 38900 | 38900 | 60 |
| 691 | 20241127 | 090800 | 275474650 | 38900 | 38900 | 38900 | 38900 | 26 |
| 692 | 20241127 | 090700 | 274463250 | 38850 | 38950 | 39000 | 38850 | 1205 |
| 693 | 20241127 | 090600 | 227536400 | 39000 | 38900 | 39050 | 38900 | 1393 |
| 694 | 20241127 | 090500 | 173260700 | 38850 | 38900 | 38900 | 38850 | 226 |
| 695 | 20241127 | 090400 | 164478100 | 38900 | 38850 | 38900 | 38850 | 105 |
| 696 | 20241127 | 090300 | 160397100 | 38900 | 38950 | 38950 | 38900 | 75 |
| 697 | 20241127 | 090200 | 157476150 | 38950 | 38800 | 39000 | 38800 | 57 |
| 698 | 20241127 | 090100 | 155259250 | 38800 | 38800 | 39100 | 38700 | 2269 |
| 699 | 20241127 | 090000 | 67010000 | 38850 | 38550 | 38900 | 38550 | 1736 |