42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 210900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 3 | 20241127 | 210800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 4 | 20241127 | 210700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 5 | 20241127 | 210600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 6 | 20241127 | 210500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 7 | 20241127 | 210400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 8 | 20241127 | 210300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 9 | 20241127 | 210200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 10 | 20241127 | 210100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 11 | 20241127 | 210000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 12 | 20241127 | 205900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 13 | 20241127 | 205800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 14 | 20241127 | 205700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 15 | 20241127 | 205600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 16 | 20241127 | 205500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 17 | 20241127 | 205400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 18 | 20241127 | 205300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 19 | 20241127 | 205200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 20 | 20241127 | 205100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 21 | 20241127 | 205000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 22 | 20241127 | 204900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 23 | 20241127 | 204800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 24 | 20241127 | 204700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 25 | 20241127 | 204600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 26 | 20241127 | 204500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 27 | 20241127 | 204400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 28 | 20241127 | 204300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 29 | 20241127 | 204200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 30 | 20241127 | 204100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 31 | 20241127 | 204000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 32 | 20241127 | 203900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 33 | 20241127 | 203800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 34 | 20241127 | 203700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 35 | 20241127 | 203600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 36 | 20241127 | 203500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 37 | 20241127 | 203400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 38 | 20241127 | 203300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 39 | 20241127 | 203200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 40 | 20241127 | 203100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 41 | 20241127 | 203000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 42 | 20241127 | 202900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 43 | 20241127 | 202800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 44 | 20241127 | 202700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 45 | 20241127 | 202600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 46 | 20241127 | 202500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 47 | 20241127 | 202400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 48 | 20241127 | 202300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 49 | 20241127 | 202200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 50 | 20241127 | 202100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 51 | 20241127 | 202000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 52 | 20241127 | 201900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 53 | 20241127 | 201800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 54 | 20241127 | 201700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 55 | 20241127 | 201600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 56 | 20241127 | 201500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 57 | 20241127 | 201400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 58 | 20241127 | 201300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 59 | 20241127 | 201200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 60 | 20241127 | 201100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 61 | 20241127 | 201000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 62 | 20241127 | 200900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 63 | 20241127 | 200800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 64 | 20241127 | 200700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 65 | 20241127 | 200600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 66 | 20241127 | 200500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 67 | 20241127 | 200400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 68 | 20241127 | 200300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 69 | 20241127 | 200200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 70 | 20241127 | 200100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 71 | 20241127 | 200000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 72 | 20241127 | 195900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 73 | 20241127 | 195800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 74 | 20241127 | 195700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 75 | 20241127 | 195600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 76 | 20241127 | 195500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 77 | 20241127 | 195400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 78 | 20241127 | 195300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 79 | 20241127 | 195200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 80 | 20241127 | 195100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 81 | 20241127 | 195000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 82 | 20241127 | 194900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 83 | 20241127 | 194800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 84 | 20241127 | 194700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 85 | 20241127 | 194600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 86 | 20241127 | 194500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 87 | 20241127 | 194400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 88 | 20241127 | 194300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 89 | 20241127 | 194200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 90 | 20241127 | 194100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 91 | 20241127 | 194000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 92 | 20241127 | 193900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 93 | 20241127 | 193800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 94 | 20241127 | 193700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 95 | 20241127 | 193600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 96 | 20241127 | 193500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 97 | 20241127 | 193400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 98 | 20241127 | 193300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 99 | 20241127 | 193200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 100 | 20241127 | 193100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 101 | 20241127 | 193000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 102 | 20241127 | 192900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 103 | 20241127 | 192800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 104 | 20241127 | 192700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 105 | 20241127 | 192600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 106 | 20241127 | 192500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 107 | 20241127 | 192400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 108 | 20241127 | 192300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 109 | 20241127 | 192200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 110 | 20241127 | 192100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 111 | 20241127 | 192000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 112 | 20241127 | 191900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 113 | 20241127 | 191800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 114 | 20241127 | 191700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 115 | 20241127 | 191600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 116 | 20241127 | 191500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 117 | 20241127 | 191400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 118 | 20241127 | 191300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 119 | 20241127 | 191200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 120 | 20241127 | 191100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 121 | 20241127 | 191000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 122 | 20241127 | 190900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 123 | 20241127 | 190800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 124 | 20241127 | 190700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 125 | 20241127 | 190600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 126 | 20241127 | 190500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 127 | 20241127 | 190400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 128 | 20241127 | 190300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 129 | 20241127 | 190200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 130 | 20241127 | 190100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 131 | 20241127 | 190000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 132 | 20241127 | 185900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 133 | 20241127 | 185800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 134 | 20241127 | 185700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 135 | 20241127 | 185600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 136 | 20241127 | 185500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 137 | 20241127 | 185400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 138 | 20241127 | 185300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 139 | 20241127 | 185200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 140 | 20241127 | 185100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 141 | 20241127 | 185000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 142 | 20241127 | 184900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 143 | 20241127 | 184800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 144 | 20241127 | 184700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 145 | 20241127 | 184600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 146 | 20241127 | 184500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 147 | 20241127 | 184400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 148 | 20241127 | 184300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 149 | 20241127 | 184200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 150 | 20241127 | 184100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 151 | 20241127 | 184000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 152 | 20241127 | 183900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 153 | 20241127 | 183800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 154 | 20241127 | 183700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 155 | 20241127 | 183600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 156 | 20241127 | 183500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 157 | 20241127 | 183400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 158 | 20241127 | 183300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 159 | 20241127 | 183200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 160 | 20241127 | 183100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 161 | 20241127 | 183000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 162 | 20241127 | 182900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 163 | 20241127 | 182800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 164 | 20241127 | 182700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 165 | 20241127 | 182600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 166 | 20241127 | 182500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 167 | 20241127 | 182400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 168 | 20241127 | 182300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 169 | 20241127 | 182200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 170 | 20241127 | 182100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 171 | 20241127 | 182000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 172 | 20241127 | 181900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 173 | 20241127 | 181800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 174 | 20241127 | 181700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 175 | 20241127 | 181600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 176 | 20241127 | 181500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 177 | 20241127 | 181400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 178 | 20241127 | 181300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 179 | 20241127 | 181200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 180 | 20241127 | 181100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 181 | 20241127 | 181000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 182 | 20241127 | 180900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 183 | 20241127 | 180800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 184 | 20241127 | 180700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 185 | 20241127 | 180600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 186 | 20241127 | 180500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 187 | 20241127 | 180400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 188 | 20241127 | 180300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 189 | 20241127 | 180200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 190 | 20241127 | 180100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 191 | 20241127 | 180000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 192 | 20241127 | 175900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 193 | 20241127 | 175800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 194 | 20241127 | 175700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 195 | 20241127 | 175600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 196 | 20241127 | 175500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 197 | 20241127 | 175400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 198 | 20241127 | 175300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 199 | 20241127 | 175200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 200 | 20241127 | 175100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 201 | 20241127 | 175000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 202 | 20241127 | 174900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 203 | 20241127 | 174800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 204 | 20241127 | 174700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 205 | 20241127 | 174600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 206 | 20241127 | 174500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 207 | 20241127 | 174400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 208 | 20241127 | 174300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 209 | 20241127 | 174200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 210 | 20241127 | 174100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 211 | 20241127 | 174000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 212 | 20241127 | 173900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 213 | 20241127 | 173800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 214 | 20241127 | 173700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 215 | 20241127 | 173600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 216 | 20241127 | 173500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 217 | 20241127 | 173400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 218 | 20241127 | 173300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 219 | 20241127 | 173200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 220 | 20241127 | 173100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 221 | 20241127 | 173000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 222 | 20241127 | 172900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 223 | 20241127 | 172800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 224 | 20241127 | 172700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 225 | 20241127 | 172600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 226 | 20241127 | 172500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 227 | 20241127 | 172400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 228 | 20241127 | 172300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 229 | 20241127 | 172200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 230 | 20241127 | 172100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 231 | 20241127 | 172000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 232 | 20241127 | 171900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 233 | 20241127 | 171800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 234 | 20241127 | 171700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 235 | 20241127 | 171600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 236 | 20241127 | 171500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 237 | 20241127 | 171400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 238 | 20241127 | 171300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 239 | 20241127 | 171200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 240 | 20241127 | 171100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 241 | 20241127 | 171000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 242 | 20241127 | 170900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 243 | 20241127 | 170800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 244 | 20241127 | 170700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 245 | 20241127 | 170600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 246 | 20241127 | 170500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 247 | 20241127 | 170400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 248 | 20241127 | 170300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 249 | 20241127 | 170200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 250 | 20241127 | 170100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 251 | 20241127 | 170000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 252 | 20241127 | 165900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 253 | 20241127 | 165800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 254 | 20241127 | 165700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 255 | 20241127 | 165600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 256 | 20241127 | 165500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 257 | 20241127 | 165400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 258 | 20241127 | 165300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 259 | 20241127 | 165200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 260 | 20241127 | 165100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 261 | 20241127 | 165000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 262 | 20241127 | 164900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 263 | 20241127 | 164800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 264 | 20241127 | 164700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 265 | 20241127 | 164600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 266 | 20241127 | 164500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 267 | 20241127 | 164400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 268 | 20241127 | 164300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 269 | 20241127 | 164200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 270 | 20241127 | 164100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 271 | 20241127 | 164000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 272 | 20241127 | 163900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 273 | 20241127 | 163800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 274 | 20241127 | 163700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 275 | 20241127 | 163600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 276 | 20241127 | 163500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 277 | 20241127 | 163400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 278 | 20241127 | 163300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 279 | 20241127 | 163200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 280 | 20241127 | 163100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 281 | 20241127 | 163000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 282 | 20241127 | 162900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 283 | 20241127 | 162800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 284 | 20241127 | 162700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 285 | 20241127 | 162600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 286 | 20241127 | 162500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 287 | 20241127 | 162400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 288 | 20241127 | 162300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 289 | 20241127 | 162200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 290 | 20241127 | 162100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 291 | 20241127 | 162000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 292 | 20241127 | 161900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 293 | 20241127 | 161800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 294 | 20241127 | 161700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 295 | 20241127 | 161600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 296 | 20241127 | 161500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 297 | 20241127 | 161400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 298 | 20241127 | 161300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 299 | 20241127 | 161200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 300 | 20241127 | 161100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 301 | 20241127 | 161000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 302 | 20241127 | 160900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 303 | 20241127 | 160800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 304 | 20241127 | 160700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 305 | 20241127 | 160600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 306 | 20241127 | 160500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 307 | 20241127 | 160400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 308 | 20241127 | 160300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 309 | 20241127 | 160200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 310 | 20241127 | 160100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 311 | 20241127 | 160000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 312 | 20241127 | 155900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 313 | 20241127 | 155800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 314 | 20241127 | 155700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 315 | 20241127 | 155600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 316 | 20241127 | 155500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 317 | 20241127 | 155400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 318 | 20241127 | 155300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 319 | 20241127 | 155200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 320 | 20241127 | 155100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 321 | 20241127 | 155000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 322 | 20241127 | 154900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 323 | 20241127 | 154800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 324 | 20241127 | 154700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 325 | 20241127 | 154600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 326 | 20241127 | 154500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 327 | 20241127 | 154400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 328 | 20241127 | 154300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 329 | 20241127 | 154200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 330 | 20241127 | 154100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 331 | 20241127 | 154000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 332 | 20241127 | 153900 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 333 | 20241127 | 153800 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 334 | 20241127 | 153700 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 335 | 20241127 | 153600 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 336 | 20241127 | 153500 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 337 | 20241127 | 153400 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 338 | 20241127 | 153300 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 339 | 20241127 | 153200 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 340 | 20241127 | 153100 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 341 | 20241127 | 153000 | 88919371500 | 361500 | 361500 | 361500 | 361500 | 6522 |
| 342 | 20241127 | 152900 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 343 | 20241127 | 152800 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 344 | 20241127 | 152700 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 345 | 20241127 | 152600 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 346 | 20241127 | 152500 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 347 | 20241127 | 152400 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 348 | 20241127 | 152300 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 349 | 20241127 | 152200 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 350 | 20241127 | 152100 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 351 | 20241127 | 152000 | 86561668500 | 361500 | 361500 | 361500 | 361500 | 0 |
| 352 | 20241127 | 151900 | 86561668500 | 361500 | 361000 | 362000 | 360000 | 1483 |
| 353 | 20241127 | 151800 | 86026329500 | 361000 | 360500 | 361000 | 360500 | 579 |
| 354 | 20241127 | 151700 | 85817327000 | 360500 | 360000 | 361000 | 360000 | 1099 |
| 355 | 20241127 | 151600 | 85421188000 | 360500 | 360000 | 360500 | 359500 | 1039 |
| 356 | 20241127 | 151500 | 85046853500 | 360000 | 359000 | 360000 | 359000 | 1521 |
| 357 | 20241127 | 151400 | 84499915500 | 359500 | 359000 | 359500 | 359000 | 880 |
| 358 | 20241127 | 151300 | 84183967000 | 359500 | 359500 | 359500 | 359000 | 944 |
| 359 | 20241127 | 151200 | 83845013000 | 359500 | 359000 | 359500 | 359000 | 143 |
| 360 | 20241127 | 151100 | 83793639000 | 359500 | 359000 | 359500 | 359000 | 258 |
| 361 | 20241127 | 151000 | 83700949000 | 359000 | 359000 | 359500 | 359000 | 406 |
| 362 | 20241127 | 150900 | 83555055500 | 359000 | 359000 | 359500 | 359000 | 216 |
| 363 | 20241127 | 150800 | 83477435500 | 359000 | 359500 | 360000 | 359000 | 1186 |
| 364 | 20241127 | 150700 | 83051063000 | 359500 | 360000 | 360000 | 359500 | 386 |
| 365 | 20241127 | 150600 | 82912270500 | 360000 | 359500 | 360000 | 359500 | 405 |
| 366 | 20241127 | 150500 | 82766663000 | 359500 | 359500 | 360000 | 359500 | 568 |
| 367 | 20241127 | 150400 | 82562458000 | 359500 | 360000 | 360000 | 359500 | 140 |
| 368 | 20241127 | 150300 | 82512108500 | 359500 | 359500 | 360000 | 359500 | 230 |
| 369 | 20241127 | 150200 | 82429403500 | 360000 | 359500 | 360000 | 359500 | 193 |
| 370 | 20241127 | 150100 | 82359958500 | 359500 | 360000 | 360000 | 359500 | 309 |
| 371 | 20241127 | 150000 | 82248790500 | 359500 | 359500 | 360000 | 359500 | 236 |
| 372 | 20241127 | 145900 | 82163934000 | 359500 | 359500 | 360000 | 359500 | 476 |
| 373 | 20241127 | 145800 | 81992659000 | 359500 | 360000 | 360000 | 359500 | 293 |
| 374 | 20241127 | 145700 | 81887318500 | 359500 | 359500 | 360000 | 359500 | 838 |
| 375 | 20241127 | 145600 | 81586028000 | 360000 | 359500 | 360000 | 359500 | 436 |
| 376 | 20241127 | 145500 | 81429273000 | 359500 | 359500 | 360000 | 359500 | 118 |
| 377 | 20241127 | 145400 | 81386839500 | 359500 | 359500 | 360000 | 359500 | 261 |
| 378 | 20241127 | 145300 | 81292967500 | 359500 | 359500 | 360000 | 359500 | 316 |
| 379 | 20241127 | 145200 | 81179327500 | 359500 | 359500 | 360000 | 359500 | 428 |
| 380 | 20241127 | 145100 | 81025360000 | 359500 | 359500 | 360000 | 359500 | 61 |
| 381 | 20241127 | 145000 | 81003422000 | 359500 | 359500 | 360000 | 359500 | 432 |
| 382 | 20241127 | 144900 | 80848012000 | 359500 | 360000 | 360000 | 359500 | 338 |
| 383 | 20241127 | 144800 | 80726471000 | 360000 | 360000 | 360500 | 360000 | 1219 |
| 384 | 20241127 | 144700 | 80287625000 | 360000 | 360000 | 360500 | 360000 | 395 |
| 385 | 20241127 | 144600 | 80145392500 | 360000 | 360000 | 360500 | 360000 | 276 |
| 386 | 20241127 | 144500 | 80045995000 | 360000 | 360500 | 360500 | 360000 | 404 |
| 387 | 20241127 | 144400 | 79900424000 | 360500 | 360000 | 360500 | 360000 | 381 |
| 388 | 20241127 | 144300 | 79763095500 | 360000 | 360500 | 360500 | 360000 | 221 |
| 389 | 20241127 | 144200 | 79683434000 | 360500 | 360500 | 361000 | 360500 | 778 |
| 390 | 20241127 | 144100 | 79402829500 | 360500 | 361000 | 361000 | 360500 | 177 |
| 391 | 20241127 | 144000 | 79338985500 | 360500 | 360000 | 361000 | 360000 | 616 |
| 392 | 20241127 | 143900 | 79116929500 | 360000 | 360000 | 360500 | 360000 | 271 |
| 393 | 20241127 | 143800 | 79019328500 | 360000 | 360000 | 360500 | 360000 | 207 |
| 394 | 20241127 | 143700 | 78944756500 | 360500 | 360500 | 360500 | 360000 | 179 |
| 395 | 20241127 | 143600 | 78880283000 | 360000 | 360000 | 360500 | 360000 | 140 |
| 396 | 20241127 | 143500 | 78829867000 | 360500 | 360000 | 360500 | 360000 | 104 |
| 397 | 20241127 | 143400 | 78792406500 | 360000 | 360000 | 360500 | 360000 | 405 |
| 398 | 20241127 | 143300 | 78646560000 | 360000 | 360000 | 360500 | 360000 | 122 |
| 399 | 20241127 | 143200 | 78602610500 | 360500 | 360000 | 360500 | 360000 | 392 |
| 400 | 20241127 | 143100 | 78461365000 | 360000 | 360000 | 360500 | 360000 | 199 |
| 401 | 20241127 | 143000 | 78389648500 | 360000 | 360000 | 360500 | 360000 | 216 |
| 402 | 20241127 | 142900 | 78311852000 | 360000 | 360000 | 360500 | 360000 | 138 |
| 403 | 20241127 | 142800 | 78262153500 | 360000 | 360500 | 360500 | 360000 | 241 |
| 404 | 20241127 | 142700 | 78175341500 | 360000 | 360000 | 360500 | 360000 | 400 |
| 405 | 20241127 | 142600 | 78031330000 | 360000 | 360000 | 360500 | 359500 | 324 |
| 406 | 20241127 | 142500 | 77914676500 | 360000 | 360500 | 360500 | 360000 | 402 |
| 407 | 20241127 | 142400 | 77769941500 | 360000 | 360000 | 360500 | 359500 | 399 |
| 408 | 20241127 | 142300 | 77626321500 | 359500 | 359500 | 360000 | 359500 | 163 |
| 409 | 20241127 | 142200 | 77567699000 | 359500 | 359500 | 360000 | 359000 | 865 |
| 410 | 20241127 | 142100 | 77256789000 | 359000 | 359000 | 359500 | 359000 | 444 |
| 411 | 20241127 | 142000 | 77097354000 | 359500 | 359000 | 359500 | 359000 | 140 |
| 412 | 20241127 | 141900 | 77047059500 | 359000 | 359500 | 359500 | 359000 | 246 |
| 413 | 20241127 | 141800 | 76958730500 | 359000 | 359000 | 359500 | 359000 | 267 |
| 414 | 20241127 | 141700 | 76862834500 | 359000 | 359000 | 359500 | 359000 | 389 |
| 415 | 20241127 | 141600 | 76723154500 | 359000 | 359500 | 360000 | 359000 | 1385 |
| 416 | 20241127 | 141500 | 76225240500 | 359500 | 360500 | 361000 | 359500 | 4988 |
| 417 | 20241127 | 141400 | 74429157000 | 360500 | 361000 | 361000 | 360500 | 200 |
| 418 | 20241127 | 141300 | 74357044500 | 360500 | 360500 | 361000 | 360500 | 260 |
| 419 | 20241127 | 141200 | 74263253000 | 360500 | 361500 | 361500 | 360500 | 347 |
| 420 | 20241127 | 141100 | 74137967000 | 361000 | 361500 | 361500 | 361000 | 175 |
| 421 | 20241127 | 141000 | 74074773000 | 361000 | 361500 | 361500 | 361000 | 205 |
| 422 | 20241127 | 140900 | 74000752000 | 361000 | 361000 | 361500 | 361000 | 125 |
| 423 | 20241127 | 140800 | 73955593000 | 361000 | 361000 | 361500 | 361000 | 382 |
| 424 | 20241127 | 140700 | 73817683000 | 361000 | 361500 | 361500 | 361000 | 207 |
| 425 | 20241127 | 140600 | 73742934000 | 361500 | 361500 | 361500 | 361000 | 142 |
| 426 | 20241127 | 140500 | 73691629500 | 361500 | 362000 | 362000 | 361000 | 236 |
| 427 | 20241127 | 140400 | 73606358000 | 362000 | 362000 | 362000 | 361500 | 98 |
| 428 | 20241127 | 140300 | 73570914000 | 361500 | 361500 | 362000 | 361000 | 432 |
| 429 | 20241127 | 140200 | 73414742500 | 362000 | 361500 | 362000 | 361000 | 412 |
| 430 | 20241127 | 140100 | 73265749500 | 361000 | 361000 | 361500 | 361000 | 245 |
| 431 | 20241127 | 140000 | 73177248500 | 361000 | 361000 | 361000 | 360500 | 360 |
| 432 | 20241127 | 135900 | 73047315000 | 361000 | 361000 | 361000 | 360500 | 162 |
| 433 | 20241127 | 135800 | 72988886500 | 361000 | 361000 | 361000 | 360500 | 84 |
| 434 | 20241127 | 135700 | 72958588500 | 361000 | 360500 | 361000 | 360500 | 185 |
| 435 | 20241127 | 135600 | 72891877500 | 361000 | 360500 | 361000 | 360500 | 197 |
| 436 | 20241127 | 135500 | 72820831500 | 360500 | 360500 | 361000 | 360500 | 249 |
| 437 | 20241127 | 135400 | 72731024000 | 361000 | 360500 | 361000 | 360500 | 257 |
| 438 | 20241127 | 135300 | 72638345500 | 360500 | 360500 | 361000 | 360500 | 359 |
| 439 | 20241127 | 135200 | 72508914500 | 361000 | 360500 | 361000 | 360500 | 231 |
| 440 | 20241127 | 135100 | 72425620000 | 361000 | 361000 | 361000 | 360500 | 361 |
| 441 | 20241127 | 135000 | 72295425000 | 361000 | 360500 | 361000 | 360500 | 162 |
| 442 | 20241127 | 134900 | 72236994000 | 361000 | 360500 | 361000 | 360500 | 93 |
| 443 | 20241127 | 134800 | 72203449500 | 361000 | 360500 | 361000 | 360500 | 215 |
| 444 | 20241127 | 134700 | 72125904000 | 360500 | 360500 | 361000 | 360500 | 173 |
| 445 | 20241127 | 134600 | 72063524500 | 360500 | 361000 | 361000 | 360500 | 911 |
| 446 | 20241127 | 134500 | 71735007000 | 361000 | 361000 | 361500 | 361000 | 281 |
| 447 | 20241127 | 134400 | 71633556000 | 361500 | 361000 | 361500 | 361000 | 78 |
| 448 | 20241127 | 134300 | 71605394000 | 361500 | 361000 | 361500 | 360500 | 237 |
| 449 | 20241127 | 134200 | 71519860500 | 361000 | 361500 | 362000 | 360500 | 436 |
| 450 | 20241127 | 134100 | 71362439000 | 361500 | 361000 | 361500 | 360500 | 459 |
| 451 | 20241127 | 134000 | 71196617500 | 361500 | 361000 | 361500 | 360500 | 591 |
| 452 | 20241127 | 133900 | 70983330000 | 360500 | 360500 | 361000 | 360500 | 451 |
| 453 | 20241127 | 133800 | 70820621000 | 360500 | 360500 | 361000 | 360500 | 122 |
| 454 | 20241127 | 133700 | 70776616000 | 360500 | 360500 | 361000 | 360500 | 160 |
| 455 | 20241127 | 133600 | 70718924500 | 360500 | 360500 | 361000 | 360500 | 204 |
| 456 | 20241127 | 133500 | 70645360000 | 360500 | 360500 | 361000 | 360500 | 187 |
| 457 | 20241127 | 133400 | 70577891500 | 360500 | 360500 | 361000 | 360500 | 157 |
| 458 | 20241127 | 133300 | 70521281000 | 360500 | 361000 | 361000 | 360500 | 80 |
| 459 | 20241127 | 133200 | 70492427000 | 360500 | 360000 | 361000 | 360000 | 359 |
| 460 | 20241127 | 133100 | 70363055500 | 360500 | 360000 | 360500 | 360000 | 139 |
| 461 | 20241127 | 133000 | 70312996500 | 360000 | 360000 | 360500 | 360000 | 447 |
| 462 | 20241127 | 132900 | 70152050000 | 360500 | 360000 | 360500 | 360000 | 67 |
| 463 | 20241127 | 132800 | 70127914000 | 360500 | 360000 | 360500 | 360000 | 281 |
| 464 | 20241127 | 132700 | 70026701000 | 360500 | 360000 | 360500 | 360000 | 222 |
| 465 | 20241127 | 132600 | 69946771000 | 360500 | 360000 | 360500 | 360000 | 122 |
| 466 | 20241127 | 132500 | 69902841000 | 360000 | 360000 | 360500 | 360000 | 177 |
| 467 | 20241127 | 132400 | 69839095500 | 360500 | 360000 | 360500 | 360000 | 116 |
| 468 | 20241127 | 132300 | 69797320000 | 360000 | 360000 | 360500 | 360000 | 156 |
| 469 | 20241127 | 132200 | 69741141500 | 360000 | 360000 | 360500 | 360000 | 93 |
| 470 | 20241127 | 132100 | 69707653000 | 360000 | 360500 | 361000 | 360000 | 296 |
| 471 | 20241127 | 132000 | 69600950000 | 360500 | 360500 | 361000 | 360000 | 367 |
| 472 | 20241127 | 131900 | 69468663500 | 360500 | 360500 | 361000 | 360500 | 166 |
| 473 | 20241127 | 131800 | 69408817000 | 360500 | 360500 | 361000 | 360500 | 111 |
| 474 | 20241127 | 131700 | 69368797500 | 360500 | 360500 | 360500 | 360500 | 139 |
| 475 | 20241127 | 131600 | 69318688000 | 360500 | 360000 | 360500 | 360000 | 727 |
| 476 | 20241127 | 131500 | 69056773000 | 360000 | 360500 | 361000 | 360000 | 338 |
| 477 | 20241127 | 131400 | 68934938000 | 360500 | 360500 | 360500 | 360500 | 140 |
| 478 | 20241127 | 131300 | 68884468000 | 360500 | 361000 | 361000 | 360500 | 369 |
| 479 | 20241127 | 131200 | 68751422000 | 360500 | 361000 | 361000 | 360500 | 172 |
| 480 | 20241127 | 131100 | 68689408000 | 361000 | 361000 | 361000 | 360500 | 94 |
| 481 | 20241127 | 131000 | 68655513000 | 360500 | 360500 | 361000 | 360500 | 164 |
| 482 | 20241127 | 130900 | 68596388500 | 360500 | 360500 | 361000 | 360500 | 122 |
| 483 | 20241127 | 130800 | 68552399500 | 360500 | 360500 | 361000 | 360500 | 149 |
| 484 | 20241127 | 130700 | 68498683500 | 360500 | 360000 | 361000 | 360000 | 347 |
| 485 | 20241127 | 130600 | 68373613500 | 360000 | 360500 | 360500 | 360000 | 152 |
| 486 | 20241127 | 130500 | 68318868500 | 360500 | 360500 | 360500 | 360000 | 284 |
| 487 | 20241127 | 130400 | 68216597000 | 360500 | 360500 | 361000 | 360500 | 268 |
| 488 | 20241127 | 130300 | 68119980000 | 360500 | 360500 | 361000 | 360500 | 287 |
| 489 | 20241127 | 130200 | 68016515500 | 360500 | 360000 | 361000 | 360000 | 302 |
| 490 | 20241127 | 130100 | 67907659000 | 360500 | 360000 | 360500 | 360000 | 176 |
| 491 | 20241127 | 130000 | 67844283000 | 360000 | 360000 | 360500 | 360000 | 229 |
| 492 | 20241127 | 125900 | 67761808500 | 360000 | 360000 | 360500 | 360000 | 378 |
| 493 | 20241127 | 125800 | 67625725000 | 360000 | 360000 | 360500 | 360000 | 250 |
| 494 | 20241127 | 125700 | 67535711000 | 360000 | 360500 | 360500 | 360000 | 164 |
| 495 | 20241127 | 125600 | 67476653500 | 360500 | 360500 | 360500 | 360000 | 168 |
| 496 | 20241127 | 125500 | 67416100000 | 361000 | 360500 | 361000 | 360000 | 158 |
| 497 | 20241127 | 125400 | 67359134000 | 360500 | 360500 | 361000 | 360000 | 188 |
| 498 | 20241127 | 125300 | 67291392500 | 360500 | 360500 | 361000 | 360500 | 67 |
| 499 | 20241127 | 125200 | 67267238000 | 360500 | 360500 | 360500 | 360000 | 172 |
| 500 | 20241127 | 125100 | 67205275000 | 360500 | 360500 | 361000 | 360000 | 345 |
| 501 | 20241127 | 125000 | 67081019000 | 360000 | 361000 | 361000 | 360000 | 244 |
| 502 | 20241127 | 124900 | 66993062500 | 361000 | 360500 | 361000 | 360500 | 121 |
| 503 | 20241127 | 124800 | 66949436500 | 360500 | 362000 | 362000 | 360500 | 295 |
| 504 | 20241127 | 124700 | 66842949500 | 361500 | 361500 | 361500 | 361000 | 267 |
| 505 | 20241127 | 124600 | 66746482500 | 361500 | 361500 | 362500 | 361500 | 171 |
| 506 | 20241127 | 124500 | 66684642000 | 362000 | 361500 | 362000 | 361000 | 428 |
| 507 | 20241127 | 124400 | 66529909500 | 361000 | 360500 | 361500 | 360000 | 399 |
| 508 | 20241127 | 124300 | 66385984000 | 360500 | 360000 | 360500 | 359500 | 1607 |
| 509 | 20241127 | 124200 | 65807860500 | 359500 | 359500 | 360000 | 359500 | 244 |
| 510 | 20241127 | 124100 | 65720130500 | 359500 | 360000 | 360000 | 359500 | 161 |
| 511 | 20241127 | 124000 | 65662249000 | 359500 | 359500 | 360000 | 359500 | 396 |
| 512 | 20241127 | 123900 | 65519881000 | 359500 | 359500 | 360000 | 359500 | 301 |
| 513 | 20241127 | 123800 | 65411671000 | 359500 | 359500 | 360000 | 359500 | 214 |
| 514 | 20241127 | 123700 | 65334733500 | 359500 | 359500 | 360000 | 359500 | 147 |
| 515 | 20241127 | 123600 | 65281884500 | 359500 | 359500 | 360000 | 359000 | 517 |
| 516 | 20241127 | 123500 | 65096032000 | 359500 | 360000 | 360000 | 359500 | 405 |
| 517 | 20241127 | 123400 | 64950386000 | 360000 | 359500 | 360000 | 359500 | 221 |
| 518 | 20241127 | 123300 | 64870893000 | 360000 | 359500 | 360000 | 359500 | 154 |
| 519 | 20241127 | 123200 | 64815521500 | 359500 | 359500 | 360000 | 359500 | 139 |
| 520 | 20241127 | 123100 | 64765546500 | 360000 | 360000 | 360000 | 359500 | 146 |
| 521 | 20241127 | 123000 | 64713050000 | 360000 | 359500 | 360000 | 359500 | 155 |
| 522 | 20241127 | 122900 | 64657319500 | 359500 | 359500 | 360000 | 359000 | 598 |
| 523 | 20241127 | 122800 | 64442384500 | 359500 | 359000 | 360000 | 359000 | 283 |
| 524 | 20241127 | 122700 | 64340672000 | 359000 | 360000 | 360000 | 359000 | 587 |
| 525 | 20241127 | 122600 | 64129819000 | 359500 | 358500 | 360000 | 358000 | 1362 |
| 526 | 20241127 | 122500 | 63641361500 | 358000 | 358000 | 358500 | 358000 | 620 |
| 527 | 20241127 | 122400 | 63419357000 | 358000 | 359500 | 360000 | 358000 | 4519 |
| 528 | 20241127 | 122300 | 61796623500 | 359500 | 360000 | 360000 | 359500 | 1007 |
| 529 | 20241127 | 122200 | 61434414500 | 360000 | 360000 | 360500 | 360000 | 2396 |
| 530 | 20241127 | 122100 | 60571851000 | 360000 | 360000 | 360500 | 360000 | 469 |
| 531 | 20241127 | 122000 | 60402978500 | 360000 | 360000 | 360500 | 360000 | 446 |
| 532 | 20241127 | 121900 | 60242355000 | 360000 | 360500 | 361000 | 360000 | 533 |
| 533 | 20241127 | 121800 | 60050236000 | 360500 | 360500 | 361000 | 360000 | 656 |
| 534 | 20241127 | 121700 | 59813796000 | 360500 | 360500 | 360500 | 360000 | 566 |
| 535 | 20241127 | 121600 | 59609927000 | 360000 | 360500 | 361000 | 360000 | 1453 |
| 536 | 20241127 | 121500 | 59086522500 | 360500 | 361000 | 361500 | 360500 | 3384 |
| 537 | 20241127 | 121400 | 57865801500 | 361000 | 362000 | 362500 | 361000 | 3356 |
| 538 | 20241127 | 121300 | 56651793000 | 362000 | 362000 | 362500 | 362000 | 699 |
| 539 | 20241127 | 121200 | 56398725500 | 362000 | 362500 | 362500 | 362000 | 343 |
| 540 | 20241127 | 121100 | 56274516500 | 362000 | 362000 | 362500 | 362000 | 204 |
| 541 | 20241127 | 121000 | 56200656000 | 362500 | 362500 | 363000 | 362000 | 1171 |
| 542 | 20241127 | 120900 | 55776181000 | 362500 | 362500 | 363000 | 362500 | 137 |
| 543 | 20241127 | 120800 | 55726512000 | 363000 | 362500 | 363000 | 362500 | 236 |
| 544 | 20241127 | 120700 | 55640932000 | 362500 | 363000 | 363500 | 362500 | 919 |
| 545 | 20241127 | 120600 | 55307403500 | 363500 | 363000 | 363500 | 363000 | 264 |
| 546 | 20241127 | 120500 | 55211547500 | 363000 | 363000 | 363500 | 363000 | 195 |
| 547 | 20241127 | 120400 | 55140760500 | 363000 | 363000 | 363500 | 363000 | 192 |
| 548 | 20241127 | 120300 | 55071055000 | 363000 | 363000 | 363500 | 363000 | 207 |
| 549 | 20241127 | 120200 | 54995913000 | 363000 | 363000 | 363500 | 363000 | 162 |
| 550 | 20241127 | 120100 | 54937102500 | 363000 | 363000 | 363500 | 363000 | 203 |
| 551 | 20241127 | 120000 | 54863404000 | 363500 | 363500 | 363500 | 363000 | 183 |
| 552 | 20241127 | 115900 | 54796963500 | 363500 | 363000 | 363500 | 363000 | 170 |
| 553 | 20241127 | 115800 | 54735241500 | 363000 | 362500 | 363500 | 362500 | 180 |
| 554 | 20241127 | 115700 | 54669928000 | 362500 | 363000 | 363000 | 362500 | 511 |
| 555 | 20241127 | 115600 | 54484514000 | 363000 | 363000 | 363000 | 362500 | 143 |
| 556 | 20241127 | 115500 | 54432669500 | 363000 | 362500 | 363500 | 362500 | 261 |
| 557 | 20241127 | 115400 | 54337999000 | 363000 | 363000 | 363500 | 362500 | 149 |
| 558 | 20241127 | 115300 | 54283932000 | 363000 | 362500 | 363500 | 362500 | 223 |
| 559 | 20241127 | 115200 | 54203025500 | 362500 | 363000 | 363000 | 362500 | 258 |
| 560 | 20241127 | 115100 | 54109415500 | 362500 | 363000 | 363000 | 362500 | 244 |
| 561 | 20241127 | 115000 | 54020870000 | 363000 | 363000 | 363500 | 363000 | 162 |
| 562 | 20241127 | 114900 | 53962031500 | 363000 | 363000 | 363500 | 363000 | 573 |
| 563 | 20241127 | 114800 | 53753952500 | 363000 | 363000 | 363500 | 363000 | 247 |
| 564 | 20241127 | 114700 | 53664288500 | 363000 | 362500 | 363500 | 362500 | 178 |
| 565 | 20241127 | 114600 | 53599683500 | 363000 | 363000 | 363500 | 362500 | 180 |
| 566 | 20241127 | 114500 | 53534372500 | 363000 | 363000 | 363500 | 362500 | 254 |
| 567 | 20241127 | 114400 | 53442207500 | 362500 | 362500 | 363000 | 362500 | 79 |
| 568 | 20241127 | 114300 | 53413542500 | 362500 | 362500 | 363000 | 362500 | 283 |
| 569 | 20241127 | 114200 | 53310886000 | 363000 | 363000 | 363000 | 362500 | 376 |
| 570 | 20241127 | 114100 | 53174504000 | 363000 | 362500 | 363500 | 362000 | 953 |
| 571 | 20241127 | 114000 | 52828942500 | 362500 | 362500 | 362500 | 362000 | 498 |
| 572 | 20241127 | 113900 | 52648548000 | 362000 | 362000 | 362500 | 362000 | 115 |
| 573 | 20241127 | 113800 | 52606880500 | 362500 | 362500 | 363000 | 362000 | 1476 |
| 574 | 20241127 | 113700 | 52071877500 | 362500 | 362500 | 363000 | 362500 | 251 |
| 575 | 20241127 | 113600 | 51980873000 | 362500 | 362500 | 363000 | 362500 | 705 |
| 576 | 20241127 | 113500 | 51725306500 | 363000 | 362500 | 363000 | 362500 | 208 |
| 577 | 20241127 | 113400 | 51649888000 | 363000 | 363000 | 363500 | 362500 | 1016 |
| 578 | 20241127 | 113300 | 51281077500 | 363000 | 363000 | 363500 | 362500 | 1159 |
| 579 | 20241127 | 113200 | 50860367500 | 363000 | 363000 | 363500 | 363000 | 231 |
| 580 | 20241127 | 113100 | 50776509000 | 363000 | 363500 | 363500 | 363000 | 380 |
| 581 | 20241127 | 113000 | 50638553500 | 363000 | 364000 | 364000 | 363000 | 2787 |
| 582 | 20241127 | 112900 | 49625036000 | 364000 | 364000 | 364500 | 364000 | 372 |
| 583 | 20241127 | 112800 | 49489579500 | 364500 | 364000 | 364500 | 364000 | 124 |
| 584 | 20241127 | 112700 | 49444406000 | 364000 | 364000 | 364500 | 364000 | 216 |
| 585 | 20241127 | 112600 | 49365776000 | 364000 | 364500 | 364500 | 364000 | 360 |
| 586 | 20241127 | 112500 | 49234638000 | 364500 | 364000 | 364500 | 364000 | 762 |
| 587 | 20241127 | 112400 | 48957262500 | 364500 | 364000 | 364500 | 364000 | 177 |
| 588 | 20241127 | 112300 | 48892822500 | 364000 | 364000 | 364500 | 364000 | 201 |
| 589 | 20241127 | 112200 | 48819654500 | 364000 | 364500 | 364500 | 364000 | 435 |
| 590 | 20241127 | 112100 | 48661290000 | 364500 | 364000 | 364500 | 364000 | 193 |
| 591 | 20241127 | 112000 | 48591034000 | 364500 | 364000 | 364500 | 364000 | 157 |
| 592 | 20241127 | 111900 | 48533836500 | 364000 | 364500 | 365000 | 364000 | 894 |
| 593 | 20241127 | 111800 | 48207922500 | 364500 | 364500 | 365000 | 364500 | 219 |
| 594 | 20241127 | 111700 | 48128087000 | 365000 | 364500 | 365000 | 364500 | 260 |
| 595 | 20241127 | 111600 | 48033293000 | 364500 | 365000 | 365000 | 364500 | 322 |
| 596 | 20241127 | 111500 | 47915905000 | 364500 | 365000 | 365000 | 364500 | 70 |
| 597 | 20241127 | 111400 | 47890376000 | 365000 | 364500 | 365000 | 364500 | 162 |
| 598 | 20241127 | 111300 | 47831267500 | 364500 | 365500 | 365500 | 364500 | 547 |
| 599 | 20241127 | 111200 | 47631662500 | 365000 | 365500 | 365500 | 365000 | 119 |
| 600 | 20241127 | 111100 | 47588204000 | 365000 | 365500 | 365500 | 365000 | 107 |
| 601 | 20241127 | 111000 | 47549124500 | 365500 | 365000 | 365500 | 364500 | 606 |
| 602 | 20241127 | 110900 | 47327957500 | 365000 | 364500 | 365500 | 364500 | 634 |
| 603 | 20241127 | 110800 | 47096623000 | 364500 | 364500 | 365000 | 364500 | 424 |
| 604 | 20241127 | 110700 | 46941904500 | 364500 | 364500 | 365000 | 364500 | 114 |
| 605 | 20241127 | 110600 | 46900335000 | 364500 | 365000 | 365000 | 364500 | 172 |
| 606 | 20241127 | 110500 | 46837576500 | 364500 | 364500 | 365000 | 364500 | 179 |
| 607 | 20241127 | 110400 | 46772320000 | 364500 | 364500 | 365000 | 364500 | 136 |
| 608 | 20241127 | 110300 | 46722741000 | 364500 | 364500 | 365000 | 364500 | 151 |
| 609 | 20241127 | 110200 | 46667689500 | 364500 | 364500 | 365000 | 364500 | 608 |
| 610 | 20241127 | 110100 | 46446067000 | 364500 | 365000 | 365500 | 364500 | 406 |
| 611 | 20241127 | 110000 | 46297933500 | 365000 | 365000 | 365500 | 365000 | 149 |
| 612 | 20241127 | 105900 | 46243506500 | 365000 | 365000 | 365500 | 365000 | 314 |
| 613 | 20241127 | 105800 | 46128891000 | 365000 | 365500 | 365500 | 365000 | 438 |
| 614 | 20241127 | 105700 | 45968912500 | 365500 | 366000 | 366000 | 365500 | 107 |
| 615 | 20241127 | 105600 | 45929784000 | 365500 | 365500 | 366000 | 365500 | 104 |
| 616 | 20241127 | 105500 | 45891735500 | 366000 | 365000 | 366000 | 365000 | 70 |
| 617 | 20241127 | 105400 | 45866136000 | 365500 | 364500 | 365500 | 364500 | 128 |
| 618 | 20241127 | 105300 | 45819385000 | 364500 | 364000 | 364500 | 364000 | 226 |
| 619 | 20241127 | 105200 | 45737099500 | 364000 | 364500 | 364500 | 364000 | 748 |
| 620 | 20241127 | 105100 | 45464571500 | 364000 | 365000 | 365000 | 364000 | 422 |
| 621 | 20241127 | 105000 | 45310797500 | 365000 | 365500 | 366500 | 364500 | 1274 |
| 622 | 20241127 | 104900 | 44845336000 | 365500 | 366000 | 366000 | 365500 | 113 |
| 623 | 20241127 | 104800 | 44803991500 | 366000 | 367000 | 367000 | 365500 | 801 |
| 624 | 20241127 | 104700 | 44510625500 | 366500 | 366500 | 367000 | 366000 | 101 |
| 625 | 20241127 | 104600 | 44473621000 | 366500 | 366000 | 366500 | 366000 | 57 |
| 626 | 20241127 | 104500 | 44452738000 | 366500 | 366000 | 366500 | 366000 | 97 |
| 627 | 20241127 | 104400 | 44417194000 | 366000 | 366000 | 366500 | 366000 | 244 |
| 628 | 20241127 | 104300 | 44327865000 | 366500 | 366000 | 366500 | 366000 | 208 |
| 629 | 20241127 | 104200 | 44251728500 | 366500 | 366500 | 366500 | 366000 | 168 |
| 630 | 20241127 | 104100 | 44190196000 | 366500 | 366500 | 366500 | 366000 | 269 |
| 631 | 20241127 | 104000 | 44091626500 | 366500 | 366500 | 366500 | 366000 | 150 |
| 632 | 20241127 | 103900 | 44036680500 | 366500 | 366500 | 366500 | 366000 | 624 |
| 633 | 20241127 | 103800 | 43808237000 | 366500 | 367000 | 367000 | 366000 | 483 |
| 634 | 20241127 | 103700 | 43631171500 | 366500 | 366000 | 366500 | 366000 | 206 |
| 635 | 20241127 | 103600 | 43555679000 | 366000 | 365000 | 366500 | 365000 | 113 |
| 636 | 20241127 | 103500 | 43514349000 | 365500 | 366000 | 366500 | 365500 | 992 |
| 637 | 20241127 | 103400 | 43151242500 | 366000 | 365500 | 367500 | 365500 | 721 |
| 638 | 20241127 | 103300 | 42887086500 | 365500 | 365000 | 366000 | 365000 | 216 |
| 639 | 20241127 | 103200 | 42808132000 | 365000 | 364500 | 365500 | 364500 | 206 |
| 640 | 20241127 | 103100 | 42732943500 | 364500 | 365500 | 365500 | 364500 | 660 |
| 641 | 20241127 | 103000 | 42492122000 | 365000 | 365000 | 365500 | 364500 | 686 |
| 642 | 20241127 | 102900 | 42241742500 | 365500 | 365000 | 365500 | 364500 | 272 |
| 643 | 20241127 | 102800 | 42142473500 | 365000 | 364500 | 365000 | 364500 | 429 |
| 644 | 20241127 | 102700 | 41985946500 | 364500 | 363500 | 364500 | 363000 | 459 |
| 645 | 20241127 | 102600 | 41819056500 | 363500 | 363500 | 363500 | 363000 | 924 |
| 646 | 20241127 | 102500 | 41483323500 | 363500 | 364000 | 364500 | 363000 | 1032 |
| 647 | 20241127 | 102400 | 41108063000 | 364000 | 364000 | 364500 | 363500 | 343 |
| 648 | 20241127 | 102300 | 40983245000 | 363500 | 363000 | 364500 | 363000 | 1255 |
| 649 | 20241127 | 102200 | 40526631000 | 363000 | 365000 | 365500 | 362500 | 4320 |
| 650 | 20241127 | 102100 | 38953306500 | 365500 | 365500 | 365500 | 365000 | 562 |
| 651 | 20241127 | 102000 | 38748130000 | 365500 | 366500 | 366500 | 365000 | 3336 |
| 652 | 20241127 | 101900 | 37528320000 | 366000 | 368000 | 368000 | 366000 | 1430 |
| 653 | 20241127 | 101800 | 37003612500 | 367500 | 367000 | 368000 | 367000 | 701 |
| 654 | 20241127 | 101700 | 36746102000 | 367000 | 367000 | 367500 | 367000 | 144 |
| 655 | 20241127 | 101600 | 36693235000 | 367000 | 367000 | 367500 | 367000 | 211 |
| 656 | 20241127 | 101500 | 36615752500 | 367500 | 367500 | 368000 | 367000 | 384 |
| 657 | 20241127 | 101400 | 36474660000 | 367500 | 367500 | 367500 | 367000 | 146 |
| 658 | 20241127 | 101300 | 36421041500 | 367000 | 367500 | 367500 | 366500 | 441 |
| 659 | 20241127 | 101200 | 36259180000 | 367500 | 368500 | 369000 | 367000 | 1263 |
| 660 | 20241127 | 101100 | 35794038500 | 368500 | 366500 | 368500 | 366000 | 628 |
| 661 | 20241127 | 101000 | 35563641000 | 366000 | 366000 | 367000 | 365500 | 1090 |
| 662 | 20241127 | 100900 | 35164476000 | 366000 | 366500 | 366500 | 365500 | 2276 |
| 663 | 20241127 | 100800 | 34332086500 | 366500 | 368500 | 368500 | 366500 | 2162 |
| 664 | 20241127 | 100700 | 33536787500 | 368500 | 369500 | 369500 | 368500 | 1000 |
| 665 | 20241127 | 100600 | 33167663000 | 369000 | 369000 | 369500 | 369000 | 132 |
| 666 | 20241127 | 100500 | 33118942500 | 369000 | 369500 | 369500 | 369000 | 271 |
| 667 | 20241127 | 100400 | 33018853500 | 369500 | 369000 | 369500 | 368500 | 274 |
| 668 | 20241127 | 100300 | 32917731000 | 369000 | 368500 | 369500 | 368500 | 1082 |
| 669 | 20241127 | 100200 | 32518683000 | 369000 | 369500 | 370000 | 368000 | 1691 |
| 670 | 20241127 | 100100 | 31895254500 | 369500 | 370500 | 370500 | 369500 | 3100 |
| 671 | 20241127 | 100000 | 30748307500 | 370500 | 370500 | 371000 | 370500 | 1623 |
| 672 | 20241127 | 095900 | 30146959500 | 370500 | 371000 | 371500 | 370500 | 590 |
| 673 | 20241127 | 095800 | 29928107500 | 371500 | 371500 | 371500 | 371000 | 654 |
| 674 | 20241127 | 095700 | 29685462500 | 371500 | 372000 | 372000 | 371000 | 190 |
| 675 | 20241127 | 095600 | 29614874500 | 372000 | 372000 | 372000 | 371500 | 279 |
| 676 | 20241127 | 095500 | 29511179000 | 371500 | 373000 | 373000 | 371500 | 620 |
| 677 | 20241127 | 095400 | 29280496500 | 373000 | 373000 | 373500 | 373000 | 241 |
| 678 | 20241127 | 095300 | 29190595000 | 373000 | 373500 | 373500 | 373000 | 102 |
| 679 | 20241127 | 095200 | 29152537500 | 373000 | 373500 | 373500 | 373000 | 71 |
| 680 | 20241127 | 095100 | 29126036500 | 373000 | 373000 | 373500 | 373000 | 83 |
| 681 | 20241127 | 095000 | 29095071000 | 373000 | 373000 | 373000 | 372500 | 168 |
| 682 | 20241127 | 094900 | 29032429500 | 373000 | 373500 | 373500 | 373000 | 405 |
| 683 | 20241127 | 094800 | 28881300500 | 373500 | 372500 | 373500 | 372500 | 1526 |
| 684 | 20241127 | 094700 | 28311778500 | 372000 | 373000 | 373000 | 372000 | 337 |
| 685 | 20241127 | 094600 | 28186291500 | 373000 | 373000 | 373000 | 372500 | 150 |
| 686 | 20241127 | 094500 | 28130373000 | 373000 | 372500 | 373000 | 372500 | 336 |
| 687 | 20241127 | 094400 | 28005134500 | 372500 | 373000 | 373000 | 372500 | 106 |
| 688 | 20241127 | 094300 | 27965601500 | 373000 | 373000 | 373500 | 373000 | 405 |
| 689 | 20241127 | 094200 | 27814534500 | 373000 | 373000 | 373500 | 373000 | 275 |
| 690 | 20241127 | 094100 | 27711927500 | 373500 | 373500 | 373500 | 373000 | 281 |
| 691 | 20241127 | 094000 | 27607050500 | 373500 | 373000 | 373500 | 372500 | 193 |
| 692 | 20241127 | 093900 | 27535044000 | 373000 | 373000 | 373000 | 372500 | 292 |
| 693 | 20241127 | 093800 | 27426182500 | 373000 | 371500 | 373000 | 371000 | 641 |
| 694 | 20241127 | 093700 | 27187658500 | 371500 | 371500 | 372000 | 371500 | 207 |
| 695 | 20241127 | 093600 | 27110742000 | 371000 | 371000 | 372000 | 371000 | 715 |
| 696 | 20241127 | 093500 | 26845374000 | 371500 | 371500 | 371500 | 371000 | 681 |
| 697 | 20241127 | 093400 | 26592666500 | 372000 | 372000 | 372500 | 371500 | 946 |
| 698 | 20241127 | 093300 | 26240978500 | 372000 | 373500 | 373500 | 372000 | 1158 |
| 699 | 20241127 | 093200 | 25809336500 | 373500 | 373500 | 373500 | 373000 | 378 |
| 700 | 20241127 | 093100 | 25668263500 | 373000 | 373000 | 373500 | 373000 | 295 |
| 701 | 20241127 | 093000 | 25558146000 | 373500 | 373000 | 374000 | 373000 | 376 |
| 702 | 20241127 | 092900 | 25417704500 | 373000 | 373000 | 373500 | 373000 | 325 |
| 703 | 20241127 | 092800 | 25296445500 | 373500 | 373000 | 373500 | 373000 | 184 |
| 704 | 20241127 | 092700 | 25227785000 | 373000 | 373500 | 374000 | 373000 | 350 |
| 705 | 20241127 | 092600 | 25097113000 | 373500 | 374500 | 374500 | 373500 | 236 |
| 706 | 20241127 | 092500 | 25008821000 | 374000 | 373500 | 374500 | 373500 | 399 |
| 707 | 20241127 | 092400 | 24859521500 | 373500 | 373500 | 374000 | 373000 | 491 |
| 708 | 20241127 | 092300 | 24675958500 | 373500 | 373000 | 373500 | 373000 | 342 |
| 709 | 20241127 | 092200 | 24548247000 | 373000 | 374000 | 374500 | 373000 | 680 |
| 710 | 20241127 | 092100 | 24294087500 | 373500 | 374500 | 375000 | 373500 | 791 |
| 711 | 20241127 | 092000 | 23998085000 | 374500 | 374500 | 375000 | 374000 | 392 |
| 712 | 20241127 | 091900 | 23851212000 | 374000 | 372500 | 374500 | 372500 | 875 |
| 713 | 20241127 | 091800 | 23524522000 | 372500 | 373000 | 373000 | 372500 | 339 |
| 714 | 20241127 | 091700 | 23398191500 | 373000 | 373500 | 373500 | 372000 | 485 |
| 715 | 20241127 | 091600 | 23217443000 | 373500 | 373500 | 374000 | 372000 | 1751 |
| 716 | 20241127 | 091500 | 22564757000 | 374000 | 372500 | 375000 | 372500 | 1495 |
| 717 | 20241127 | 091400 | 22006155500 | 373000 | 373000 | 373500 | 372000 | 1023 |
| 718 | 20241127 | 091300 | 21624874000 | 373000 | 374000 | 374500 | 373000 | 1627 |
| 719 | 20241127 | 091200 | 21017241500 | 374000 | 375500 | 375500 | 374000 | 1603 |
| 720 | 20241127 | 091100 | 20416402000 | 375500 | 375500 | 376000 | 375000 | 974 |
| 721 | 20241127 | 091000 | 20050551500 | 376000 | 376000 | 376000 | 375500 | 1003 |
| 722 | 20241127 | 090900 | 19673657500 | 376500 | 377000 | 377500 | 376000 | 2973 |
| 723 | 20241127 | 090800 | 18552579000 | 376500 | 376000 | 378000 | 375500 | 7831 |
| 724 | 20241127 | 090700 | 15602329500 | 376500 | 375500 | 376500 | 375000 | 3021 |
| 725 | 20241127 | 090600 | 14466319000 | 375000 | 374500 | 375500 | 374500 | 1559 |
| 726 | 20241127 | 090500 | 13881344500 | 375000 | 375000 | 375500 | 374500 | 1887 |
| 727 | 20241127 | 090400 | 13174152500 | 375500 | 375500 | 375500 | 375000 | 2518 |
| 728 | 20241127 | 090300 | 12229233500 | 375500 | 372500 | 377500 | 372500 | 14141 |
| 729 | 20241127 | 090200 | 6924599500 | 373000 | 371500 | 373000 | 371000 | 5336 |
| 730 | 20241127 | 090100 | 4938484000 | 372000 | 373500 | 374000 | 371500 | 2511 |
| 731 | 20241127 | 090000 | 4003273500 | 374000 | 370500 | 374000 | 370000 | 10761 |