43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 212600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 3 | 20241127 | 212500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 4 | 20241127 | 212400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 5 | 20241127 | 212300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 6 | 20241127 | 212200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 7 | 20241127 | 212100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 8 | 20241127 | 212000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 9 | 20241127 | 211900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 10 | 20241127 | 211800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 11 | 20241127 | 211700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 12 | 20241127 | 211600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 13 | 20241127 | 211500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 14 | 20241127 | 211400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 15 | 20241127 | 211300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 16 | 20241127 | 211200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 17 | 20241127 | 211100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 18 | 20241127 | 211000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 19 | 20241127 | 210900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 20 | 20241127 | 210800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 21 | 20241127 | 210700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 22 | 20241127 | 210600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 23 | 20241127 | 210500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 24 | 20241127 | 210400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 25 | 20241127 | 210300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 26 | 20241127 | 210200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 27 | 20241127 | 210100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 28 | 20241127 | 210000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 29 | 20241127 | 205900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 30 | 20241127 | 205800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 31 | 20241127 | 205700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 32 | 20241127 | 205600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 33 | 20241127 | 205500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 34 | 20241127 | 205400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 35 | 20241127 | 205300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 36 | 20241127 | 205200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 37 | 20241127 | 205100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 38 | 20241127 | 205000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 39 | 20241127 | 204900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 40 | 20241127 | 204800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 41 | 20241127 | 204700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 42 | 20241127 | 204600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 43 | 20241127 | 204500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 44 | 20241127 | 204400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 45 | 20241127 | 204300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 46 | 20241127 | 204200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 47 | 20241127 | 204100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 48 | 20241127 | 204000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 49 | 20241127 | 203900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 50 | 20241127 | 203800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 51 | 20241127 | 203700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 52 | 20241127 | 203600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 53 | 20241127 | 203500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 54 | 20241127 | 203400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 55 | 20241127 | 203300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 56 | 20241127 | 203200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 57 | 20241127 | 203100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 58 | 20241127 | 203000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 59 | 20241127 | 202900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 60 | 20241127 | 202800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 61 | 20241127 | 202700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 62 | 20241127 | 202600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 63 | 20241127 | 202500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 64 | 20241127 | 202400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 65 | 20241127 | 202300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 66 | 20241127 | 202200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 67 | 20241127 | 202100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 68 | 20241127 | 202000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 69 | 20241127 | 201900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 70 | 20241127 | 201800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 71 | 20241127 | 201700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 72 | 20241127 | 201600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 73 | 20241127 | 201500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 74 | 20241127 | 201400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 75 | 20241127 | 201300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 76 | 20241127 | 201200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 77 | 20241127 | 201100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 78 | 20241127 | 201000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 79 | 20241127 | 200900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 80 | 20241127 | 200800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 81 | 20241127 | 200700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 82 | 20241127 | 200600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 83 | 20241127 | 200500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 84 | 20241127 | 200400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 85 | 20241127 | 200300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 86 | 20241127 | 200200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 87 | 20241127 | 200100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 88 | 20241127 | 200000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 89 | 20241127 | 195900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 90 | 20241127 | 195800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 91 | 20241127 | 195700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 92 | 20241127 | 195600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 93 | 20241127 | 195500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 94 | 20241127 | 195400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 95 | 20241127 | 195300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 96 | 20241127 | 195200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 97 | 20241127 | 195100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 98 | 20241127 | 195000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 99 | 20241127 | 194900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 100 | 20241127 | 194800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 101 | 20241127 | 194700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 102 | 20241127 | 194600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 103 | 20241127 | 194500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 104 | 20241127 | 194400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 105 | 20241127 | 194300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 106 | 20241127 | 194200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 107 | 20241127 | 194100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 108 | 20241127 | 194000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 109 | 20241127 | 193900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 110 | 20241127 | 193800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 111 | 20241127 | 193700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 112 | 20241127 | 193600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 113 | 20241127 | 193500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 114 | 20241127 | 193400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 115 | 20241127 | 193300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 116 | 20241127 | 193200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 117 | 20241127 | 193100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 118 | 20241127 | 193000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 119 | 20241127 | 192900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 120 | 20241127 | 192800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 121 | 20241127 | 192700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 122 | 20241127 | 192600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 123 | 20241127 | 192500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 124 | 20241127 | 192400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 125 | 20241127 | 192300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 126 | 20241127 | 192200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 127 | 20241127 | 192100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 128 | 20241127 | 192000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 129 | 20241127 | 191900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 130 | 20241127 | 191800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 131 | 20241127 | 191700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 132 | 20241127 | 191600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 133 | 20241127 | 191500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 134 | 20241127 | 191400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 135 | 20241127 | 191300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 136 | 20241127 | 191200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 137 | 20241127 | 191100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 138 | 20241127 | 191000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 139 | 20241127 | 190900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 140 | 20241127 | 190800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 141 | 20241127 | 190700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 142 | 20241127 | 190600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 143 | 20241127 | 190500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 144 | 20241127 | 190400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 145 | 20241127 | 190300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 146 | 20241127 | 190200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 147 | 20241127 | 190100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 148 | 20241127 | 190000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 149 | 20241127 | 185900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 150 | 20241127 | 185800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 151 | 20241127 | 185700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 152 | 20241127 | 185600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 153 | 20241127 | 185500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 154 | 20241127 | 185400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 155 | 20241127 | 185300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 156 | 20241127 | 185200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 157 | 20241127 | 185100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 158 | 20241127 | 185000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 159 | 20241127 | 184900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 160 | 20241127 | 184800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 161 | 20241127 | 184700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 162 | 20241127 | 184600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 163 | 20241127 | 184500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 164 | 20241127 | 184400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 165 | 20241127 | 184300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 166 | 20241127 | 184200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 167 | 20241127 | 184100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 168 | 20241127 | 184000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 169 | 20241127 | 183900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 170 | 20241127 | 183800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 171 | 20241127 | 183700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 172 | 20241127 | 183600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 173 | 20241127 | 183500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 174 | 20241127 | 183400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 175 | 20241127 | 183300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 176 | 20241127 | 183200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 177 | 20241127 | 183100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 178 | 20241127 | 183000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 179 | 20241127 | 182900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 180 | 20241127 | 182800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 181 | 20241127 | 182700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 182 | 20241127 | 182600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 183 | 20241127 | 182500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 184 | 20241127 | 182400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 185 | 20241127 | 182300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 186 | 20241127 | 182200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 187 | 20241127 | 182100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 188 | 20241127 | 182000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 189 | 20241127 | 181900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 190 | 20241127 | 181800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 191 | 20241127 | 181700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 192 | 20241127 | 181600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 193 | 20241127 | 181500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 194 | 20241127 | 181400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 195 | 20241127 | 181300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 196 | 20241127 | 181200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 197 | 20241127 | 181100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 198 | 20241127 | 181000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 199 | 20241127 | 180900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 200 | 20241127 | 180800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 201 | 20241127 | 180700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 202 | 20241127 | 180600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 203 | 20241127 | 180500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 204 | 20241127 | 180400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 205 | 20241127 | 180300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 206 | 20241127 | 180200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 207 | 20241127 | 180100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 208 | 20241127 | 180000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 209 | 20241127 | 175900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 210 | 20241127 | 175800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 211 | 20241127 | 175700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 212 | 20241127 | 175600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 213 | 20241127 | 175500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 214 | 20241127 | 175400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 215 | 20241127 | 175300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 216 | 20241127 | 175200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 217 | 20241127 | 175100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 218 | 20241127 | 175000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 219 | 20241127 | 174900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 220 | 20241127 | 174800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 221 | 20241127 | 174700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 222 | 20241127 | 174600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 223 | 20241127 | 174500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 224 | 20241127 | 174400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 225 | 20241127 | 174300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 226 | 20241127 | 174200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 227 | 20241127 | 174100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 228 | 20241127 | 174000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 229 | 20241127 | 173900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 230 | 20241127 | 173800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 231 | 20241127 | 173700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 232 | 20241127 | 173600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 233 | 20241127 | 173500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 234 | 20241127 | 173400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 235 | 20241127 | 173300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 236 | 20241127 | 173200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 237 | 20241127 | 173100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 238 | 20241127 | 173000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 239 | 20241127 | 172900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 240 | 20241127 | 172800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 241 | 20241127 | 172700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 242 | 20241127 | 172600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 243 | 20241127 | 172500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 244 | 20241127 | 172400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 245 | 20241127 | 172300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 246 | 20241127 | 172200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 247 | 20241127 | 172100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 248 | 20241127 | 172000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 249 | 20241127 | 171900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 250 | 20241127 | 171800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 251 | 20241127 | 171700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 252 | 20241127 | 171600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 253 | 20241127 | 171500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 254 | 20241127 | 171400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 255 | 20241127 | 171300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 256 | 20241127 | 171200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 257 | 20241127 | 171100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 258 | 20241127 | 171000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 259 | 20241127 | 170900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 260 | 20241127 | 170800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 261 | 20241127 | 170700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 262 | 20241127 | 170600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 263 | 20241127 | 170500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 264 | 20241127 | 170400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 265 | 20241127 | 170300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 266 | 20241127 | 170200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 267 | 20241127 | 170100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 268 | 20241127 | 170000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 269 | 20241127 | 165900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 270 | 20241127 | 165800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 271 | 20241127 | 165700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 272 | 20241127 | 165600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 273 | 20241127 | 165500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 274 | 20241127 | 165400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 275 | 20241127 | 165300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 276 | 20241127 | 165200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 277 | 20241127 | 165100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 278 | 20241127 | 165000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 279 | 20241127 | 164900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 280 | 20241127 | 164800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 281 | 20241127 | 164700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 282 | 20241127 | 164600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 283 | 20241127 | 164500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 284 | 20241127 | 164400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 285 | 20241127 | 164300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 286 | 20241127 | 164200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 287 | 20241127 | 164100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 288 | 20241127 | 164000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 289 | 20241127 | 163900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 290 | 20241127 | 163800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 291 | 20241127 | 163700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 292 | 20241127 | 163600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 293 | 20241127 | 163500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 294 | 20241127 | 163400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 295 | 20241127 | 163300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 296 | 20241127 | 163200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 297 | 20241127 | 163100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 298 | 20241127 | 163000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 299 | 20241127 | 162900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 300 | 20241127 | 162800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 301 | 20241127 | 162700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 302 | 20241127 | 162600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 303 | 20241127 | 162500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 304 | 20241127 | 162400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 305 | 20241127 | 162300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 306 | 20241127 | 162200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 307 | 20241127 | 162100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 308 | 20241127 | 162000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 309 | 20241127 | 161900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 310 | 20241127 | 161800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 311 | 20241127 | 161700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 312 | 20241127 | 161600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 313 | 20241127 | 161500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 314 | 20241127 | 161400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 315 | 20241127 | 161300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 316 | 20241127 | 161200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 317 | 20241127 | 161100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 318 | 20241127 | 161000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 319 | 20241127 | 160900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 320 | 20241127 | 160800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 321 | 20241127 | 160700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 322 | 20241127 | 160600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 323 | 20241127 | 160500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 324 | 20241127 | 160400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 325 | 20241127 | 160300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 326 | 20241127 | 160200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 327 | 20241127 | 160100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 328 | 20241127 | 160000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 329 | 20241127 | 155900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 330 | 20241127 | 155800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 331 | 20241127 | 155700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 332 | 20241127 | 155600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 333 | 20241127 | 155500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 334 | 20241127 | 155400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 335 | 20241127 | 155300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 336 | 20241127 | 155200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 337 | 20241127 | 155100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 338 | 20241127 | 155000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 339 | 20241127 | 154900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 340 | 20241127 | 154800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 341 | 20241127 | 154700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 342 | 20241127 | 154600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 343 | 20241127 | 154500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 344 | 20241127 | 154400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 345 | 20241127 | 154300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 346 | 20241127 | 154200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 347 | 20241127 | 154100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 348 | 20241127 | 154000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 349 | 20241127 | 153900 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 350 | 20241127 | 153800 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 351 | 20241127 | 153700 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 352 | 20241127 | 153600 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 353 | 20241127 | 153500 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 354 | 20241127 | 153400 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 355 | 20241127 | 153300 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 356 | 20241127 | 153200 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 357 | 20241127 | 153100 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 358 | 20241127 | 153000 | 51337568500 | 230000 | 230000 | 230000 | 230000 | 4919 |
| 359 | 20241127 | 152900 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 360 | 20241127 | 152800 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 361 | 20241127 | 152700 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 362 | 20241127 | 152600 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 363 | 20241127 | 152500 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 364 | 20241127 | 152400 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 365 | 20241127 | 152300 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 366 | 20241127 | 152200 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 367 | 20241127 | 152100 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 368 | 20241127 | 152000 | 50206198500 | 230000 | 230000 | 230000 | 230000 | 0 |
| 369 | 20241127 | 151900 | 50206198500 | 230000 | 229500 | 230000 | 229500 | 765 |
| 370 | 20241127 | 151800 | 50030470000 | 229500 | 230000 | 230000 | 229500 | 55 |
| 371 | 20241127 | 151700 | 50017842500 | 229500 | 229500 | 230000 | 229000 | 418 |
| 372 | 20241127 | 151600 | 49921896500 | 229500 | 230000 | 230000 | 229500 | 226 |
| 373 | 20241127 | 151500 | 49870008500 | 229500 | 229500 | 230000 | 229500 | 102 |
| 374 | 20241127 | 151400 | 49846589000 | 229500 | 229500 | 230000 | 229500 | 496 |
| 375 | 20241127 | 151300 | 49732749500 | 229500 | 229000 | 230000 | 229000 | 542 |
| 376 | 20241127 | 151200 | 49608270500 | 229000 | 229500 | 230000 | 229000 | 454 |
| 377 | 20241127 | 151100 | 49504135000 | 229500 | 230000 | 230000 | 229500 | 87 |
| 378 | 20241127 | 151000 | 49484157000 | 230000 | 229500 | 230000 | 229500 | 848 |
| 379 | 20241127 | 150900 | 49289532000 | 229000 | 229500 | 229500 | 229000 | 497 |
| 380 | 20241127 | 150800 | 49175480500 | 229500 | 229500 | 230000 | 229000 | 369 |
| 381 | 20241127 | 150700 | 49090792000 | 229500 | 229500 | 230000 | 229000 | 325 |
| 382 | 20241127 | 150600 | 49016224500 | 229500 | 229500 | 230000 | 229000 | 318 |
| 383 | 20241127 | 150500 | 48943237500 | 229500 | 229000 | 230000 | 229000 | 1190 |
| 384 | 20241127 | 150400 | 48670269000 | 229000 | 229000 | 229500 | 229000 | 134 |
| 385 | 20241127 | 150300 | 48639566000 | 229000 | 229000 | 229500 | 229000 | 455 |
| 386 | 20241127 | 150200 | 48535327000 | 229000 | 229000 | 229500 | 229000 | 55 |
| 387 | 20241127 | 150100 | 48522722500 | 229000 | 229000 | 229500 | 229000 | 273 |
| 388 | 20241127 | 150000 | 48460181500 | 229000 | 229000 | 229500 | 228500 | 331 |
| 389 | 20241127 | 145900 | 48384384500 | 229500 | 229000 | 229500 | 228500 | 544 |
| 390 | 20241127 | 145800 | 48259910000 | 229000 | 228000 | 229500 | 228000 | 620 |
| 391 | 20241127 | 145700 | 48118084000 | 228500 | 228500 | 229000 | 228500 | 976 |
| 392 | 20241127 | 145600 | 47895065500 | 228500 | 228500 | 229000 | 228500 | 728 |
| 393 | 20241127 | 145500 | 47728644500 | 229000 | 228500 | 229000 | 228500 | 304 |
| 394 | 20241127 | 145400 | 47659172000 | 228500 | 228500 | 229000 | 228500 | 219 |
| 395 | 20241127 | 145300 | 47609125000 | 229000 | 229000 | 229000 | 228500 | 222 |
| 396 | 20241127 | 145200 | 47558356500 | 229000 | 229000 | 229500 | 228500 | 411 |
| 397 | 20241127 | 145100 | 47464307500 | 229000 | 229000 | 229000 | 229000 | 548 |
| 398 | 20241127 | 145000 | 47338815500 | 229000 | 229000 | 229500 | 228500 | 396 |
| 399 | 20241127 | 144900 | 47248142000 | 228500 | 229000 | 229000 | 228500 | 501 |
| 400 | 20241127 | 144800 | 47133472000 | 229000 | 229000 | 229500 | 228500 | 605 |
| 401 | 20241127 | 144700 | 46994957000 | 229000 | 229500 | 229500 | 229000 | 953 |
| 402 | 20241127 | 144600 | 46776718500 | 229000 | 229500 | 229500 | 229000 | 249 |
| 403 | 20241127 | 144500 | 46719680500 | 229000 | 229000 | 229500 | 229000 | 121 |
| 404 | 20241127 | 144400 | 46691968500 | 229000 | 229500 | 230000 | 229000 | 258 |
| 405 | 20241127 | 144300 | 46632768500 | 230000 | 229500 | 230000 | 229000 | 175 |
| 406 | 20241127 | 144200 | 46592612000 | 229500 | 229500 | 230000 | 229000 | 181 |
| 407 | 20241127 | 144100 | 46551085000 | 229500 | 229000 | 230000 | 229000 | 292 |
| 408 | 20241127 | 144000 | 46484084000 | 229500 | 229000 | 229500 | 229000 | 64 |
| 409 | 20241127 | 143900 | 46469421000 | 229500 | 229000 | 230000 | 229000 | 235 |
| 410 | 20241127 | 143800 | 46415547000 | 229000 | 229500 | 229500 | 229000 | 260 |
| 411 | 20241127 | 143700 | 46355907500 | 229500 | 229500 | 230000 | 229000 | 506 |
| 412 | 20241127 | 143600 | 46239784500 | 230000 | 229500 | 230000 | 229500 | 132 |
| 413 | 20241127 | 143500 | 46209474000 | 229500 | 230000 | 230000 | 229500 | 195 |
| 414 | 20241127 | 143400 | 46164717500 | 229500 | 229500 | 229500 | 229500 | 114 |
| 415 | 20241127 | 143300 | 46138554500 | 229500 | 229500 | 230000 | 229500 | 121 |
| 416 | 20241127 | 143200 | 46110773500 | 229500 | 230500 | 230500 | 229500 | 324 |
| 417 | 20241127 | 143100 | 46036352000 | 230000 | 229500 | 230500 | 229500 | 695 |
| 418 | 20241127 | 143000 | 45876489000 | 229500 | 229000 | 230000 | 229000 | 598 |
| 419 | 20241127 | 142900 | 45738969000 | 229500 | 229500 | 230000 | 229000 | 101 |
| 420 | 20241127 | 142800 | 45715796500 | 230000 | 230000 | 230000 | 229000 | 245 |
| 421 | 20241127 | 142700 | 45659510000 | 229500 | 229500 | 230000 | 229500 | 134 |
| 422 | 20241127 | 142600 | 45628753500 | 230000 | 229000 | 230000 | 228500 | 717 |
| 423 | 20241127 | 142500 | 45464214000 | 229000 | 228500 | 229500 | 228500 | 392 |
| 424 | 20241127 | 142400 | 45374441000 | 228500 | 229000 | 229500 | 228500 | 334 |
| 425 | 20241127 | 142300 | 45298066000 | 228500 | 229000 | 229500 | 228500 | 225 |
| 426 | 20241127 | 142200 | 45246540500 | 229000 | 229000 | 229000 | 228500 | 175 |
| 427 | 20241127 | 142100 | 45206474000 | 229000 | 229000 | 229500 | 228500 | 519 |
| 428 | 20241127 | 142000 | 45087598500 | 229500 | 229000 | 229500 | 229000 | 101 |
| 429 | 20241127 | 141900 | 45064464500 | 229000 | 229500 | 229500 | 229000 | 97 |
| 430 | 20241127 | 141800 | 45042246000 | 229500 | 228500 | 229500 | 228500 | 1124 |
| 431 | 20241127 | 141700 | 44785187500 | 228500 | 228500 | 229000 | 228000 | 342 |
| 432 | 20241127 | 141600 | 44707042500 | 228500 | 228500 | 229000 | 228000 | 311 |
| 433 | 20241127 | 141500 | 44635967000 | 228500 | 228500 | 229000 | 228500 | 356 |
| 434 | 20241127 | 141400 | 44554620000 | 228500 | 229500 | 229500 | 228500 | 479 |
| 435 | 20241127 | 141300 | 44445118000 | 229000 | 229000 | 229500 | 229000 | 401 |
| 436 | 20241127 | 141200 | 44353264500 | 229000 | 229000 | 229500 | 229000 | 147 |
| 437 | 20241127 | 141100 | 44319550000 | 229000 | 228500 | 229000 | 228500 | 432 |
| 438 | 20241127 | 141000 | 44220661500 | 228500 | 228500 | 229000 | 228500 | 186 |
| 439 | 20241127 | 140900 | 44178160000 | 228500 | 228500 | 229000 | 228500 | 248 |
| 440 | 20241127 | 140800 | 44121485000 | 229000 | 228500 | 229000 | 228500 | 86 |
| 441 | 20241127 | 140700 | 44101828000 | 228500 | 228500 | 229000 | 228500 | 88 |
| 442 | 20241127 | 140600 | 44081711500 | 228500 | 228500 | 228500 | 228000 | 189 |
| 443 | 20241127 | 140500 | 44038597000 | 228500 | 228000 | 228500 | 228000 | 100 |
| 444 | 20241127 | 140400 | 44015757000 | 228500 | 228500 | 229000 | 228000 | 126 |
| 445 | 20241127 | 140300 | 43986981500 | 228500 | 228500 | 229000 | 228000 | 329 |
| 446 | 20241127 | 140200 | 43911904500 | 228500 | 229000 | 229000 | 228000 | 271 |
| 447 | 20241127 | 140100 | 43850030500 | 228500 | 228500 | 229000 | 228500 | 137 |
| 448 | 20241127 | 140000 | 43818712500 | 228500 | 228000 | 228500 | 227500 | 267 |
| 449 | 20241127 | 135900 | 43757807500 | 228000 | 228000 | 229000 | 227500 | 515 |
| 450 | 20241127 | 135800 | 43640195000 | 228500 | 228500 | 228500 | 227500 | 323 |
| 451 | 20241127 | 135700 | 43566539500 | 228500 | 228500 | 228500 | 228000 | 300 |
| 452 | 20241127 | 135600 | 43498052500 | 228500 | 228500 | 229000 | 228000 | 368 |
| 453 | 20241127 | 135500 | 43413968500 | 228500 | 228500 | 229000 | 228000 | 490 |
| 454 | 20241127 | 135400 | 43302002500 | 228500 | 228000 | 229000 | 228000 | 388 |
| 455 | 20241127 | 135300 | 43213416000 | 228000 | 227500 | 228500 | 227500 | 1212 |
| 456 | 20241127 | 135200 | 42937220000 | 227500 | 227500 | 228000 | 227500 | 531 |
| 457 | 20241127 | 135100 | 42816360000 | 227500 | 227500 | 228500 | 227500 | 511 |
| 458 | 20241127 | 135000 | 42699925500 | 227500 | 227500 | 228000 | 227000 | 887 |
| 459 | 20241127 | 134900 | 42498003500 | 227500 | 228500 | 228500 | 227000 | 2650 |
| 460 | 20241127 | 134800 | 41895201000 | 228500 | 228000 | 228500 | 228000 | 587 |
| 461 | 20241127 | 134700 | 41761356500 | 228000 | 228500 | 229000 | 228000 | 474 |
| 462 | 20241127 | 134600 | 41653193000 | 228500 | 228000 | 229000 | 228000 | 1975 |
| 463 | 20241127 | 134500 | 41202652500 | 228500 | 228500 | 229000 | 228000 | 889 |
| 464 | 20241127 | 134400 | 40999620500 | 229000 | 228500 | 229000 | 228500 | 445 |
| 465 | 20241127 | 134300 | 40897899000 | 228500 | 228500 | 229000 | 228000 | 1369 |
| 466 | 20241127 | 134200 | 40585086000 | 228500 | 229000 | 229500 | 228500 | 354 |
| 467 | 20241127 | 134100 | 40504068500 | 229000 | 229000 | 229500 | 228500 | 1763 |
| 468 | 20241127 | 134000 | 40100526000 | 229000 | 229000 | 229500 | 229000 | 281 |
| 469 | 20241127 | 133900 | 40036171000 | 229000 | 229500 | 230000 | 229000 | 883 |
| 470 | 20241127 | 133800 | 39833502500 | 229500 | 229500 | 230000 | 229500 | 287 |
| 471 | 20241127 | 133700 | 39767626000 | 230000 | 229500 | 230000 | 229500 | 270 |
| 472 | 20241127 | 133600 | 39705650500 | 229500 | 229500 | 230000 | 229500 | 205 |
| 473 | 20241127 | 133500 | 39658539500 | 229500 | 229500 | 230000 | 229500 | 215 |
| 474 | 20241127 | 133400 | 39609160000 | 229500 | 229500 | 230500 | 229500 | 334 |
| 475 | 20241127 | 133300 | 39532389500 | 229500 | 230000 | 230500 | 229500 | 395 |
| 476 | 20241127 | 133200 | 39441603000 | 230000 | 230000 | 230500 | 230000 | 289 |
| 477 | 20241127 | 133100 | 39375127500 | 230500 | 230000 | 230500 | 230000 | 146 |
| 478 | 20241127 | 133000 | 39341531000 | 230000 | 230000 | 230500 | 229500 | 291 |
| 479 | 20241127 | 132900 | 39274583000 | 230500 | 230000 | 230500 | 229500 | 397 |
| 480 | 20241127 | 132800 | 39183302000 | 230500 | 230500 | 231000 | 230000 | 462 |
| 481 | 20241127 | 132700 | 39076894500 | 231000 | 230500 | 231000 | 230500 | 122 |
| 482 | 20241127 | 132600 | 39048744500 | 231000 | 230500 | 231500 | 230000 | 211 |
| 483 | 20241127 | 132500 | 39000101500 | 231000 | 230500 | 231500 | 230000 | 1683 |
| 484 | 20241127 | 132400 | 38611895500 | 231000 | 229500 | 231000 | 229500 | 2712 |
| 485 | 20241127 | 132300 | 37987797000 | 229500 | 229500 | 230000 | 229500 | 165 |
| 486 | 20241127 | 132200 | 37949922000 | 229500 | 229500 | 230000 | 229500 | 346 |
| 487 | 20241127 | 132100 | 37870499000 | 230000 | 229500 | 230000 | 229500 | 187 |
| 488 | 20241127 | 132000 | 37827573500 | 230000 | 229000 | 230000 | 229000 | 123 |
| 489 | 20241127 | 131900 | 37799338500 | 229500 | 229000 | 230000 | 229000 | 122 |
| 490 | 20241127 | 131800 | 37771332000 | 229500 | 229000 | 230000 | 229000 | 650 |
| 491 | 20241127 | 131700 | 37622245500 | 229000 | 229500 | 230000 | 229000 | 773 |
| 492 | 20241127 | 131600 | 37444895500 | 230000 | 230000 | 230500 | 229500 | 262 |
| 493 | 20241127 | 131500 | 37384628500 | 230500 | 230500 | 231000 | 230000 | 221 |
| 494 | 20241127 | 131400 | 37333699500 | 231000 | 230500 | 231000 | 230500 | 193 |
| 495 | 20241127 | 131300 | 37289155000 | 230500 | 230500 | 231000 | 230000 | 124 |
| 496 | 20241127 | 131200 | 37260566000 | 230500 | 230000 | 231000 | 230000 | 236 |
| 497 | 20241127 | 131100 | 37206139000 | 231000 | 230500 | 231000 | 230500 | 346 |
| 498 | 20241127 | 131000 | 37126374500 | 230500 | 230500 | 231000 | 230500 | 183 |
| 499 | 20241127 | 130900 | 37084140000 | 231000 | 230500 | 231000 | 230500 | 144 |
| 500 | 20241127 | 130800 | 37050932500 | 230500 | 231000 | 231500 | 230500 | 331 |
| 501 | 20241127 | 130700 | 36974465000 | 231000 | 231000 | 231500 | 231000 | 182 |
| 502 | 20241127 | 130600 | 36932405500 | 231000 | 231000 | 231500 | 231000 | 62 |
| 503 | 20241127 | 130500 | 36918074000 | 231500 | 231000 | 231500 | 231000 | 51 |
| 504 | 20241127 | 130400 | 36906284000 | 231500 | 231500 | 231500 | 231000 | 231 |
| 505 | 20241127 | 130300 | 36852884500 | 231000 | 231500 | 231500 | 231000 | 227 |
| 506 | 20241127 | 130200 | 36800347500 | 231000 | 231000 | 231500 | 231000 | 121 |
| 507 | 20241127 | 130100 | 36772387000 | 231500 | 231000 | 231500 | 231000 | 228 |
| 508 | 20241127 | 130000 | 36719703000 | 231000 | 231500 | 231500 | 231000 | 162 |
| 509 | 20241127 | 125900 | 36682269500 | 231500 | 230000 | 231500 | 230000 | 521 |
| 510 | 20241127 | 125800 | 36561912000 | 229500 | 231500 | 231500 | 229000 | 5306 |
| 511 | 20241127 | 125700 | 35342267000 | 231000 | 231500 | 231500 | 231000 | 136 |
| 512 | 20241127 | 125600 | 35310823000 | 231500 | 232000 | 232000 | 231000 | 655 |
| 513 | 20241127 | 125500 | 35159386500 | 232000 | 231500 | 232000 | 231500 | 30 |
| 514 | 20241127 | 125400 | 35152438500 | 231500 | 231500 | 232000 | 231000 | 236 |
| 515 | 20241127 | 125300 | 35097784500 | 232000 | 231500 | 232000 | 231000 | 268 |
| 516 | 20241127 | 125200 | 35035673000 | 231500 | 231500 | 232000 | 231500 | 191 |
| 517 | 20241127 | 125100 | 34991396500 | 232000 | 231500 | 232000 | 231000 | 153 |
| 518 | 20241127 | 125000 | 34955979500 | 231500 | 231500 | 232000 | 231000 | 85 |
| 519 | 20241127 | 124900 | 34936299500 | 231500 | 231500 | 232000 | 231000 | 113 |
| 520 | 20241127 | 124800 | 34910142500 | 231500 | 231500 | 232000 | 231500 | 38 |
| 521 | 20241127 | 124700 | 34901341500 | 232000 | 231500 | 232000 | 231000 | 273 |
| 522 | 20241127 | 124600 | 34838143000 | 232000 | 231000 | 232000 | 231000 | 19 |
| 523 | 20241127 | 124500 | 34833739500 | 231500 | 231000 | 232000 | 231000 | 247 |
| 524 | 20241127 | 124400 | 34776569500 | 231000 | 231000 | 231500 | 231000 | 1341 |
| 525 | 20241127 | 124300 | 34466760000 | 231000 | 231500 | 231500 | 230500 | 75 |
| 526 | 20241127 | 124200 | 34449436000 | 230500 | 231500 | 231500 | 230500 | 280 |
| 527 | 20241127 | 124100 | 34384758500 | 231000 | 231500 | 231500 | 231000 | 860 |
| 528 | 20241127 | 124000 | 34186049000 | 231000 | 231500 | 231500 | 231000 | 164 |
| 529 | 20241127 | 123900 | 34148157500 | 231500 | 231500 | 231500 | 231000 | 123 |
| 530 | 20241127 | 123800 | 34119693500 | 231000 | 231000 | 231500 | 231000 | 165 |
| 531 | 20241127 | 123700 | 34081569500 | 231500 | 231500 | 232000 | 231000 | 122 |
| 532 | 20241127 | 123600 | 34053330000 | 231500 | 231500 | 232000 | 231500 | 209 |
| 533 | 20241127 | 123500 | 34004939000 | 231500 | 231500 | 232000 | 231500 | 57 |
| 534 | 20241127 | 123400 | 33991738500 | 231500 | 232000 | 232000 | 231500 | 306 |
| 535 | 20241127 | 123300 | 33920892000 | 231500 | 232000 | 232000 | 231500 | 440 |
| 536 | 20241127 | 123200 | 33819026500 | 231500 | 231500 | 232000 | 231500 | 64 |
| 537 | 20241127 | 123100 | 33804197500 | 231500 | 232000 | 232000 | 231500 | 127 |
| 538 | 20241127 | 123000 | 33774786000 | 232000 | 232000 | 232500 | 231500 | 170 |
| 539 | 20241127 | 122900 | 33735308500 | 231000 | 231500 | 232000 | 231000 | 373 |
| 540 | 20241127 | 122800 | 33649006000 | 231500 | 231500 | 232000 | 231000 | 92 |
| 541 | 20241127 | 122700 | 33627684000 | 231500 | 231500 | 232000 | 231000 | 291 |
| 542 | 20241127 | 122600 | 33560316000 | 231500 | 231500 | 232000 | 231000 | 297 |
| 543 | 20241127 | 122500 | 33491587500 | 231500 | 232000 | 232000 | 231500 | 34 |
| 544 | 20241127 | 122400 | 33483709000 | 232000 | 232000 | 232000 | 231500 | 288 |
| 545 | 20241127 | 122300 | 33417030000 | 232000 | 231500 | 232000 | 231500 | 193 |
| 546 | 20241127 | 122200 | 33372310000 | 231500 | 232500 | 232500 | 231500 | 147 |
| 547 | 20241127 | 122100 | 33338204500 | 231500 | 232500 | 232500 | 231500 | 194 |
| 548 | 20241127 | 122000 | 33293240000 | 231500 | 232500 | 233000 | 231500 | 338 |
| 549 | 20241127 | 121900 | 33214796500 | 232000 | 232000 | 233000 | 232000 | 373 |
| 550 | 20241127 | 121800 | 33128105000 | 232000 | 232500 | 233000 | 232000 | 79 |
| 551 | 20241127 | 121700 | 33109757000 | 232000 | 233000 | 233500 | 232000 | 494 |
| 552 | 20241127 | 121600 | 32994719000 | 232500 | 232500 | 232500 | 232000 | 186 |
| 553 | 20241127 | 121500 | 32951493500 | 233000 | 233000 | 233000 | 232000 | 318 |
| 554 | 20241127 | 121400 | 32877569500 | 232500 | 233000 | 233000 | 232500 | 149 |
| 555 | 20241127 | 121300 | 32842923500 | 232500 | 232500 | 233000 | 232500 | 36 |
| 556 | 20241127 | 121200 | 32834550000 | 232500 | 233000 | 233000 | 232500 | 215 |
| 557 | 20241127 | 121100 | 32784532500 | 233000 | 233500 | 233500 | 232500 | 1071 |
| 558 | 20241127 | 121000 | 32534989000 | 233000 | 233500 | 233500 | 233000 | 259 |
| 559 | 20241127 | 120900 | 32474633000 | 233000 | 233500 | 233500 | 233000 | 245 |
| 560 | 20241127 | 120800 | 32417543500 | 233500 | 233000 | 233500 | 233000 | 185 |
| 561 | 20241127 | 120700 | 32374373000 | 233000 | 233500 | 233500 | 233000 | 29 |
| 562 | 20241127 | 120600 | 32367605000 | 233000 | 233000 | 233500 | 233000 | 109 |
| 563 | 20241127 | 120500 | 32342203500 | 233000 | 233000 | 233500 | 233000 | 150 |
| 564 | 20241127 | 120400 | 32307241000 | 233000 | 233000 | 233500 | 233000 | 39 |
| 565 | 20241127 | 120300 | 32298149000 | 233000 | 233000 | 233500 | 232500 | 1145 |
| 566 | 20241127 | 120200 | 32031454500 | 232500 | 232500 | 233000 | 232500 | 188 |
| 567 | 20241127 | 120100 | 31987736500 | 232500 | 232500 | 233000 | 232500 | 137 |
| 568 | 20241127 | 120000 | 31955875500 | 232500 | 233000 | 233000 | 232500 | 49 |
| 569 | 20241127 | 115900 | 31944474000 | 233000 | 233000 | 233000 | 232500 | 126 |
| 570 | 20241127 | 115800 | 31915168500 | 233000 | 232500 | 233000 | 232000 | 302 |
| 571 | 20241127 | 115700 | 31844954000 | 233000 | 232500 | 233000 | 232500 | 192 |
| 572 | 20241127 | 115600 | 31800234500 | 232500 | 232500 | 233000 | 232500 | 65 |
| 573 | 20241127 | 115500 | 31785112500 | 232500 | 232500 | 233000 | 232500 | 77 |
| 574 | 20241127 | 115400 | 31767197000 | 232500 | 232500 | 233000 | 232500 | 164 |
| 575 | 20241127 | 115300 | 31729056500 | 233000 | 232500 | 233000 | 232500 | 190 |
| 576 | 20241127 | 115200 | 31684833500 | 233000 | 233000 | 233000 | 232500 | 435 |
| 577 | 20241127 | 115100 | 31583526500 | 232500 | 232500 | 233000 | 232500 | 92 |
| 578 | 20241127 | 115000 | 31562130000 | 232500 | 233000 | 233000 | 232500 | 162 |
| 579 | 20241127 | 114900 | 31524452000 | 233000 | 232500 | 233000 | 232500 | 45 |
| 580 | 20241127 | 114800 | 31513972500 | 232500 | 232500 | 233000 | 232500 | 39 |
| 581 | 20241127 | 114700 | 31504897500 | 233000 | 233000 | 233000 | 232500 | 169 |
| 582 | 20241127 | 114600 | 31465584500 | 233000 | 232000 | 233000 | 232000 | 228 |
| 583 | 20241127 | 114500 | 31412565000 | 232500 | 232500 | 232500 | 232000 | 62 |
| 584 | 20241127 | 114400 | 31398157000 | 232500 | 232000 | 232500 | 232000 | 522 |
| 585 | 20241127 | 114300 | 31277038500 | 231500 | 232000 | 232000 | 231000 | 347 |
| 586 | 20241127 | 114200 | 31196677500 | 232000 | 231500 | 232000 | 231000 | 109 |
| 587 | 20241127 | 114100 | 31171426000 | 231500 | 231500 | 232000 | 231000 | 125 |
| 588 | 20241127 | 114000 | 31142504500 | 231000 | 232000 | 232000 | 231000 | 98 |
| 589 | 20241127 | 113900 | 31119811500 | 232000 | 231500 | 232000 | 231500 | 299 |
| 590 | 20241127 | 113800 | 31050529500 | 231500 | 232000 | 232000 | 231500 | 386 |
| 591 | 20241127 | 113700 | 30961154000 | 232000 | 232000 | 232500 | 231500 | 86 |
| 592 | 20241127 | 113600 | 30941202000 | 232000 | 232000 | 232000 | 231500 | 234 |
| 593 | 20241127 | 113500 | 30886955000 | 232000 | 232000 | 232500 | 231500 | 159 |
| 594 | 20241127 | 113400 | 30850004000 | 232500 | 232500 | 232500 | 231500 | 130 |
| 595 | 20241127 | 113300 | 30819838000 | 232000 | 232500 | 232500 | 231500 | 66 |
| 596 | 20241127 | 113200 | 30804523500 | 232000 | 232000 | 232500 | 232000 | 165 |
| 597 | 20241127 | 113100 | 30766239500 | 232000 | 232500 | 232500 | 232000 | 49 |
| 598 | 20241127 | 113000 | 30754864500 | 232000 | 232500 | 232500 | 232000 | 119 |
| 599 | 20241127 | 112900 | 30727236500 | 232000 | 232000 | 232500 | 232000 | 26 |
| 600 | 20241127 | 112800 | 30721195500 | 232000 | 232000 | 232500 | 232000 | 210 |
| 601 | 20241127 | 112700 | 30672464500 | 232000 | 232000 | 232500 | 232000 | 233 |
| 602 | 20241127 | 112600 | 30618297000 | 232500 | 232500 | 232500 | 232000 | 176 |
| 603 | 20241127 | 112500 | 30577439500 | 232500 | 232500 | 232500 | 232000 | 327 |
| 604 | 20241127 | 112400 | 30501469000 | 232000 | 232000 | 232500 | 232000 | 150 |
| 605 | 20241127 | 112300 | 30466603500 | 232000 | 232500 | 232500 | 232000 | 170 |
| 606 | 20241127 | 112200 | 30427137500 | 232500 | 232000 | 232500 | 232000 | 175 |
| 607 | 20241127 | 112100 | 30386528500 | 232500 | 232000 | 232500 | 231500 | 370 |
| 608 | 20241127 | 112000 | 30300686000 | 232500 | 232500 | 232500 | 231500 | 185 |
| 609 | 20241127 | 111900 | 30257754000 | 232000 | 232500 | 232500 | 232000 | 80 |
| 610 | 20241127 | 111800 | 30239184500 | 232500 | 232500 | 232500 | 232000 | 162 |
| 611 | 20241127 | 111700 | 30201553500 | 232000 | 232500 | 232500 | 232000 | 178 |
| 612 | 20241127 | 111600 | 30160251500 | 232500 | 232000 | 232500 | 232000 | 61 |
| 613 | 20241127 | 111500 | 30146087500 | 232000 | 232500 | 232500 | 232000 | 67 |
| 614 | 20241127 | 111400 | 30130534000 | 232000 | 231500 | 232500 | 231500 | 192 |
| 615 | 20241127 | 111300 | 30085999000 | 232000 | 232000 | 232500 | 231000 | 698 |
| 616 | 20241127 | 111200 | 29924321000 | 232000 | 232000 | 232000 | 231500 | 86 |
| 617 | 20241127 | 111100 | 29904380000 | 232000 | 232000 | 232500 | 231500 | 93 |
| 618 | 20241127 | 111000 | 29882802000 | 231500 | 232500 | 232500 | 231500 | 96 |
| 619 | 20241127 | 110900 | 29860525500 | 232000 | 232000 | 232500 | 231500 | 131 |
| 620 | 20241127 | 110800 | 29830133500 | 232000 | 232500 | 232500 | 232000 | 56 |
| 621 | 20241127 | 110700 | 29817135000 | 232000 | 232500 | 232500 | 231500 | 244 |
| 622 | 20241127 | 110600 | 29760565500 | 232500 | 232000 | 232500 | 231500 | 842 |
| 623 | 20241127 | 110500 | 29565215500 | 232000 | 231500 | 232000 | 231500 | 84 |
| 624 | 20241127 | 110400 | 29545762000 | 231500 | 232000 | 232000 | 231500 | 73 |
| 625 | 20241127 | 110300 | 29528854000 | 231500 | 231500 | 232000 | 231500 | 260 |
| 626 | 20241127 | 110200 | 29468660000 | 231500 | 231500 | 231500 | 231000 | 273 |
| 627 | 20241127 | 110100 | 29405534500 | 231500 | 231000 | 231500 | 231000 | 133 |
| 628 | 20241127 | 110000 | 29374801000 | 231500 | 231500 | 231500 | 231000 | 73 |
| 629 | 20241127 | 105900 | 29357928000 | 231000 | 231000 | 231500 | 231000 | 311 |
| 630 | 20241127 | 105800 | 29286068500 | 231000 | 232000 | 232000 | 231000 | 215 |
| 631 | 20241127 | 105700 | 29236292500 | 231500 | 231500 | 232000 | 231500 | 238 |
| 632 | 20241127 | 105600 | 29181169500 | 231500 | 232000 | 232000 | 231500 | 61 |
| 633 | 20241127 | 105500 | 29167022000 | 231500 | 232000 | 232000 | 231500 | 217 |
| 634 | 20241127 | 105400 | 29116757500 | 232000 | 231500 | 232000 | 231500 | 56 |
| 635 | 20241127 | 105300 | 29103786500 | 232000 | 232000 | 232000 | 231500 | 41 |
| 636 | 20241127 | 105200 | 29094289000 | 232000 | 231500 | 232000 | 231000 | 218 |
| 637 | 20241127 | 105100 | 29043824000 | 231500 | 232000 | 232000 | 231000 | 195 |
| 638 | 20241127 | 105000 | 28998619000 | 232000 | 231500 | 232000 | 231000 | 62 |
| 639 | 20241127 | 104900 | 28984272000 | 231500 | 231000 | 231500 | 231000 | 216 |
| 640 | 20241127 | 104800 | 28934311000 | 230500 | 231000 | 231500 | 230500 | 323 |
| 641 | 20241127 | 104700 | 28859690500 | 231000 | 232500 | 232500 | 231000 | 311 |
| 642 | 20241127 | 104600 | 28787629500 | 232000 | 232000 | 232500 | 232000 | 80 |
| 643 | 20241127 | 104500 | 28769060000 | 232000 | 232500 | 233000 | 232000 | 263 |
| 644 | 20241127 | 104400 | 28707909500 | 232500 | 232500 | 233000 | 232500 | 355 |
| 645 | 20241127 | 104300 | 28625368500 | 232500 | 232000 | 232500 | 232000 | 136 |
| 646 | 20241127 | 104200 | 28593810000 | 232000 | 232000 | 232000 | 231500 | 62 |
| 647 | 20241127 | 104100 | 28579433500 | 232000 | 231500 | 232000 | 231000 | 144 |
| 648 | 20241127 | 104000 | 28546085000 | 232000 | 231500 | 232000 | 231500 | 271 |
| 649 | 20241127 | 103900 | 28483264500 | 231000 | 231000 | 231500 | 231000 | 509 |
| 650 | 20241127 | 103800 | 28365671000 | 231500 | 231500 | 231500 | 230500 | 209 |
| 651 | 20241127 | 103700 | 28317341500 | 231500 | 231500 | 232000 | 231000 | 215 |
| 652 | 20241127 | 103600 | 28267606500 | 231500 | 231500 | 232000 | 231000 | 62 |
| 653 | 20241127 | 103500 | 28253257000 | 231500 | 231000 | 232000 | 231000 | 339 |
| 654 | 20241127 | 103400 | 28174811500 | 231000 | 231000 | 231500 | 230500 | 630 |
| 655 | 20241127 | 103300 | 28029543500 | 231000 | 231000 | 231500 | 231000 | 223 |
| 656 | 20241127 | 103200 | 27978021500 | 231000 | 231000 | 231500 | 231000 | 121 |
| 657 | 20241127 | 103100 | 27950066000 | 231000 | 231000 | 231500 | 231000 | 89 |
| 658 | 20241127 | 103000 | 27929492500 | 231000 | 231500 | 231500 | 231000 | 117 |
| 659 | 20241127 | 102900 | 27902454500 | 231000 | 230500 | 232500 | 230500 | 861 |
| 660 | 20241127 | 102800 | 27702740000 | 230500 | 230500 | 231000 | 230000 | 361 |
| 661 | 20241127 | 102700 | 27619485500 | 231000 | 230500 | 231000 | 230500 | 84 |
| 662 | 20241127 | 102600 | 27600115000 | 230500 | 231000 | 231000 | 230000 | 1735 |
| 663 | 20241127 | 102500 | 27199941000 | 231500 | 231500 | 231500 | 231000 | 178 |
| 664 | 20241127 | 102400 | 27158811000 | 231500 | 232000 | 232500 | 231000 | 1088 |
| 665 | 20241127 | 102300 | 26906853000 | 232500 | 232500 | 232500 | 232000 | 183 |
| 666 | 20241127 | 102200 | 26864378000 | 232500 | 232500 | 232500 | 232000 | 74 |
| 667 | 20241127 | 102100 | 26847173500 | 232000 | 233000 | 233000 | 232000 | 340 |
| 668 | 20241127 | 102000 | 26768173500 | 232500 | 233500 | 233500 | 232500 | 395 |
| 669 | 20241127 | 101900 | 26676180500 | 233000 | 233000 | 233500 | 233000 | 277 |
| 670 | 20241127 | 101800 | 26611516500 | 233000 | 233000 | 233500 | 232500 | 290 |
| 671 | 20241127 | 101700 | 26543909000 | 232500 | 234000 | 234000 | 232500 | 664 |
| 672 | 20241127 | 101600 | 26388844000 | 234000 | 232500 | 234000 | 232500 | 2553 |
| 673 | 20241127 | 101500 | 25793115500 | 232500 | 232500 | 233000 | 232500 | 221 |
| 674 | 20241127 | 101400 | 25741717000 | 232500 | 232500 | 233000 | 232500 | 309 |
| 675 | 20241127 | 101300 | 25669869000 | 232500 | 233000 | 233000 | 232500 | 153 |
| 676 | 20241127 | 101200 | 25634247000 | 233000 | 232000 | 233000 | 232000 | 203 |
| 677 | 20241127 | 101100 | 25586994500 | 232500 | 232500 | 233000 | 232500 | 318 |
| 678 | 20241127 | 101000 | 25512998500 | 233000 | 233500 | 233500 | 232000 | 465 |
| 679 | 20241127 | 100900 | 25404813500 | 233000 | 232500 | 233500 | 232000 | 2883 |
| 680 | 20241127 | 100800 | 24734159500 | 232500 | 232000 | 232500 | 232000 | 341 |
| 681 | 20241127 | 100700 | 24655015500 | 232500 | 230500 | 232500 | 230500 | 1123 |
| 682 | 20241127 | 100600 | 24394826000 | 231000 | 231000 | 231500 | 231000 | 179 |
| 683 | 20241127 | 100500 | 24353456500 | 231000 | 232000 | 232000 | 231000 | 362 |
| 684 | 20241127 | 100400 | 24269784500 | 231500 | 231500 | 232000 | 231500 | 290 |
| 685 | 20241127 | 100300 | 24202621000 | 231500 | 231500 | 232000 | 231500 | 398 |
| 686 | 20241127 | 100200 | 24110463000 | 231500 | 231000 | 231500 | 230500 | 124 |
| 687 | 20241127 | 100100 | 24081808500 | 230500 | 230500 | 231000 | 230500 | 190 |
| 688 | 20241127 | 100000 | 24038005500 | 230500 | 230000 | 230500 | 229000 | 513 |
| 689 | 20241127 | 095900 | 23920057500 | 229500 | 229500 | 230000 | 229000 | 1170 |
| 690 | 20241127 | 095800 | 23651587500 | 230000 | 230000 | 230000 | 229500 | 643 |
| 691 | 20241127 | 095700 | 23503988500 | 230000 | 230000 | 230500 | 229500 | 488 |
| 692 | 20241127 | 095600 | 23391719000 | 230500 | 230500 | 231000 | 230000 | 627 |
| 693 | 20241127 | 095500 | 23247270500 | 230500 | 230000 | 230500 | 230000 | 484 |
| 694 | 20241127 | 095400 | 23135820500 | 230000 | 230000 | 231000 | 230000 | 535 |
| 695 | 20241127 | 095300 | 23012638000 | 230000 | 230500 | 230500 | 230000 | 338 |
| 696 | 20241127 | 095200 | 22934858500 | 230000 | 230500 | 230500 | 229500 | 932 |
| 697 | 20241127 | 095100 | 22720640500 | 230000 | 230500 | 230500 | 230000 | 183 |
| 698 | 20241127 | 095000 | 22678535000 | 230000 | 230500 | 231000 | 230000 | 740 |
| 699 | 20241127 | 094900 | 22507913500 | 230500 | 230500 | 231000 | 230000 | 447 |
| 700 | 20241127 | 094800 | 22404821000 | 231000 | 229500 | 231000 | 229500 | 502 |
| 701 | 20241127 | 094700 | 22289413500 | 229500 | 229000 | 230000 | 229000 | 741 |
| 702 | 20241127 | 094600 | 22119396500 | 229000 | 230000 | 230500 | 229000 | 1388 |
| 703 | 20241127 | 094500 | 21800876500 | 230000 | 231000 | 231500 | 230000 | 918 |
| 704 | 20241127 | 094400 | 21589256500 | 230500 | 231500 | 231500 | 229500 | 6409 |
| 705 | 20241127 | 094300 | 20113944000 | 231000 | 231000 | 231500 | 231000 | 273 |
| 706 | 20241127 | 094200 | 20050869000 | 231000 | 231500 | 232000 | 231000 | 1648 |
| 707 | 20241127 | 094100 | 19669706500 | 231500 | 232000 | 232000 | 231500 | 652 |
| 708 | 20241127 | 094000 | 19518711500 | 232000 | 232000 | 232500 | 231500 | 449 |
| 709 | 20241127 | 093900 | 19414548500 | 232000 | 231500 | 232500 | 231500 | 479 |
| 710 | 20241127 | 093800 | 19303459500 | 231500 | 232000 | 232500 | 231500 | 562 |
| 711 | 20241127 | 093700 | 19173217000 | 231500 | 231500 | 232000 | 231500 | 545 |
| 712 | 20241127 | 093600 | 19046975000 | 231500 | 233000 | 233500 | 231500 | 1329 |
| 713 | 20241127 | 093500 | 18738361000 | 233500 | 233000 | 233500 | 233000 | 413 |
| 714 | 20241127 | 093400 | 18642097000 | 233000 | 232500 | 234000 | 232500 | 627 |
| 715 | 20241127 | 093300 | 18496053500 | 233000 | 234000 | 234500 | 232500 | 5219 |
| 716 | 20241127 | 093200 | 17277276000 | 234500 | 233500 | 235000 | 233000 | 1694 |
| 717 | 20241127 | 093100 | 16880319000 | 233500 | 234000 | 234000 | 233000 | 1650 |
| 718 | 20241127 | 093000 | 16494752000 | 234500 | 233000 | 235000 | 233000 | 16552 |
| 719 | 20241127 | 092900 | 12607567500 | 233500 | 233500 | 234000 | 233000 | 627 |
| 720 | 20241127 | 092800 | 12461171500 | 234000 | 234000 | 234500 | 233500 | 923 |
| 721 | 20241127 | 092700 | 12245149000 | 233500 | 234500 | 234500 | 233500 | 1020 |
| 722 | 20241127 | 092600 | 12006318000 | 234500 | 233500 | 234500 | 233500 | 750 |
| 723 | 20241127 | 092500 | 11830866000 | 233500 | 234500 | 234500 | 233500 | 2501 |
| 724 | 20241127 | 092400 | 11245628500 | 234500 | 234000 | 234500 | 234000 | 3657 |
| 725 | 20241127 | 092300 | 10388597000 | 234000 | 233000 | 234500 | 233000 | 5110 |
| 726 | 20241127 | 092200 | 9193311000 | 233000 | 231500 | 233500 | 231500 | 4543 |
| 727 | 20241127 | 092100 | 8136650000 | 231000 | 231500 | 231500 | 230500 | 570 |
| 728 | 20241127 | 092000 | 8004882000 | 231500 | 231000 | 231500 | 231000 | 570 |
| 729 | 20241127 | 091900 | 7873147500 | 231000 | 231500 | 231500 | 231000 | 564 |
| 730 | 20241127 | 091800 | 7742670500 | 231500 | 232000 | 232000 | 231000 | 947 |
| 731 | 20241127 | 091700 | 7523527000 | 231500 | 232000 | 232500 | 231500 | 460 |
| 732 | 20241127 | 091600 | 7416854500 | 232000 | 232500 | 233000 | 231500 | 1303 |
| 733 | 20241127 | 091500 | 7114172000 | 232500 | 232500 | 233000 | 231000 | 2635 |
| 734 | 20241127 | 091400 | 6502325500 | 232500 | 232500 | 233000 | 232000 | 959 |
| 735 | 20241127 | 091300 | 6279249000 | 232000 | 232500 | 233000 | 232000 | 1288 |
| 736 | 20241127 | 091200 | 5979809000 | 232500 | 232000 | 233000 | 232000 | 1009 |
| 737 | 20241127 | 091100 | 5745329000 | 231500 | 231500 | 232000 | 231000 | 971 |
| 738 | 20241127 | 091000 | 5520442500 | 231500 | 232000 | 232500 | 231000 | 1035 |
| 739 | 20241127 | 090900 | 5280340500 | 232000 | 231500 | 233000 | 231500 | 3004 |
| 740 | 20241127 | 090800 | 4582667000 | 231500 | 230500 | 231500 | 230000 | 2466 |
| 741 | 20241127 | 090700 | 4012805500 | 230500 | 230000 | 230500 | 230000 | 494 |
| 742 | 20241127 | 090600 | 3899161500 | 230000 | 229000 | 230000 | 228500 | 709 |
| 743 | 20241127 | 090500 | 3736361500 | 229000 | 230000 | 230000 | 228500 | 1055 |
| 744 | 20241127 | 090400 | 3494494500 | 230000 | 229500 | 230500 | 229000 | 1426 |
| 745 | 20241127 | 090300 | 3166286500 | 229500 | 228000 | 229500 | 228000 | 2748 |
| 746 | 20241127 | 090200 | 2537402000 | 228000 | 229500 | 230000 | 227500 | 2261 |
| 747 | 20241127 | 090100 | 2020191000 | 228500 | 228500 | 230500 | 228000 | 2795 |
| 748 | 20241127 | 090000 | 1377493500 | 228500 | 228000 | 229500 | 227000 | 5885 |