34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 194400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 3 | 20241127 | 194300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20241127 | 194200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20241127 | 194100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20241127 | 194000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20241127 | 193900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20241127 | 193800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20241127 | 193700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20241127 | 193600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20241127 | 193500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20241127 | 193400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20241127 | 193300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20241127 | 193200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20241127 | 193100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20241127 | 193000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20241127 | 192900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20241127 | 192800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20241127 | 192700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20241127 | 192600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20241127 | 192500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20241127 | 192400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20241127 | 192300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20241127 | 192200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20241127 | 192100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20241127 | 192000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20241127 | 191900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20241127 | 191800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20241127 | 191700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20241127 | 191600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20241127 | 191500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20241127 | 191400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 33 | 20241127 | 191300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20241127 | 191200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20241127 | 191100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20241127 | 191000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20241127 | 190900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20241127 | 190800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20241127 | 190700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20241127 | 190600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20241127 | 190500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20241127 | 190400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20241127 | 190300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20241127 | 190200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20241127 | 190100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20241127 | 190000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20241127 | 185900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20241127 | 185800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20241127 | 185700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20241127 | 185600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20241127 | 185500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20241127 | 185400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20241127 | 185300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20241127 | 185200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20241127 | 185100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20241127 | 185000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20241127 | 184900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20241127 | 184800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20241127 | 184700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20241127 | 184600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20241127 | 184500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20241127 | 184400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 63 | 20241127 | 184300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20241127 | 184200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20241127 | 184100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20241127 | 184000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20241127 | 183900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20241127 | 183800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20241127 | 183700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20241127 | 183600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20241127 | 183500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20241127 | 183400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20241127 | 183300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20241127 | 183200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20241127 | 183100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20241127 | 183000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20241127 | 182900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20241127 | 182800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20241127 | 182700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20241127 | 182600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20241127 | 182500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20241127 | 182400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20241127 | 182300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20241127 | 182200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20241127 | 182100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20241127 | 182000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20241127 | 181900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20241127 | 181800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20241127 | 181700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20241127 | 181600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20241127 | 181500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20241127 | 181400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 93 | 20241127 | 181300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20241127 | 181200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20241127 | 181100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20241127 | 181000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20241127 | 180900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20241127 | 180800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20241127 | 180700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20241127 | 180600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20241127 | 180500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20241127 | 180400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20241127 | 180300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20241127 | 180200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20241127 | 180100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20241127 | 180000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20241127 | 175900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20241127 | 175800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20241127 | 175700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20241127 | 175600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20241127 | 175500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20241127 | 175400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20241127 | 175300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20241127 | 175200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20241127 | 175100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20241127 | 175000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20241127 | 174900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20241127 | 174800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20241127 | 174700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20241127 | 174600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20241127 | 174500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20241127 | 174400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 123 | 20241127 | 174300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20241127 | 174200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20241127 | 174100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20241127 | 174000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20241127 | 173900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20241127 | 173800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20241127 | 173700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20241127 | 173600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20241127 | 173500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20241127 | 173400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20241127 | 173300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20241127 | 173200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20241127 | 173100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20241127 | 173000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20241127 | 172900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20241127 | 172800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20241127 | 172700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20241127 | 172600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20241127 | 172500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20241127 | 172400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20241127 | 172300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20241127 | 172200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20241127 | 172100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20241127 | 172000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20241127 | 171900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20241127 | 171800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20241127 | 171700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20241127 | 171600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20241127 | 171500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20241127 | 171400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 153 | 20241127 | 171300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20241127 | 171200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20241127 | 171100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20241127 | 171000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20241127 | 170900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20241127 | 170800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20241127 | 170700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20241127 | 170600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20241127 | 170500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20241127 | 170400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20241127 | 170300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20241127 | 170200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20241127 | 170100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20241127 | 170000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20241127 | 165900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20241127 | 165800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20241127 | 165700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20241127 | 165600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20241127 | 165500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20241127 | 165400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20241127 | 165300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20241127 | 165200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20241127 | 165100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20241127 | 165000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20241127 | 164900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20241127 | 164800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20241127 | 164700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20241127 | 164600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20241127 | 164500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20241127 | 164400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 183 | 20241127 | 164300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20241127 | 164200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20241127 | 164100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20241127 | 164000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20241127 | 163900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20241127 | 163800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20241127 | 163700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20241127 | 163600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20241127 | 163500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20241127 | 163400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20241127 | 163300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20241127 | 163200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20241127 | 163100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20241127 | 163000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20241127 | 162900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20241127 | 162800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20241127 | 162700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20241127 | 162600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20241127 | 162500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20241127 | 162400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20241127 | 162300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20241127 | 162200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20241127 | 162100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20241127 | 162000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20241127 | 161900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20241127 | 161800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20241127 | 161700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20241127 | 161600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20241127 | 161500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20241127 | 161400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 213 | 20241127 | 161300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20241127 | 161200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20241127 | 161100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20241127 | 161000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20241127 | 160900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20241127 | 160800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20241127 | 160700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20241127 | 160600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20241127 | 160500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20241127 | 160400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20241127 | 160300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20241127 | 160200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20241127 | 160100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20241127 | 160000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20241127 | 155900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20241127 | 155800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20241127 | 155700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20241127 | 155600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20241127 | 155500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20241127 | 155400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 233 | 20241127 | 155300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 234 | 20241127 | 155200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 235 | 20241127 | 155100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 236 | 20241127 | 155000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 237 | 20241127 | 154900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 238 | 20241127 | 154800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 239 | 20241127 | 154700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 240 | 20241127 | 154600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 241 | 20241127 | 154500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 242 | 20241127 | 154400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 243 | 20241127 | 154300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 244 | 20241127 | 154200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 245 | 20241127 | 154100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 246 | 20241127 | 154000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 247 | 20241127 | 153900 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 248 | 20241127 | 153800 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 249 | 20241127 | 153700 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 250 | 20241127 | 153600 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 251 | 20241127 | 153500 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 252 | 20241127 | 153400 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 253 | 20241127 | 153300 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 254 | 20241127 | 153200 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 255 | 20241127 | 153100 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 256 | 20241127 | 153000 | 4510248700 | 25450 | 25450 | 25450 | 25450 | 1657 |
| 257 | 20241127 | 152900 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20241127 | 152800 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20241127 | 152700 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20241127 | 152600 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20241127 | 152500 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20241127 | 152400 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20241127 | 152300 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20241127 | 152200 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20241127 | 152100 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20241127 | 152000 | 4468078050 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20241127 | 151900 | 4468078050 | 25400 | 25400 | 25400 | 25350 | 254 |
| 268 | 20241127 | 151800 | 4461626550 | 25350 | 25400 | 25400 | 25350 | 53 |
| 269 | 20241127 | 151700 | 4460282900 | 25350 | 25400 | 25400 | 25350 | 112 |
| 270 | 20241127 | 151600 | 4457438200 | 25400 | 25400 | 25400 | 25400 | 35 |
| 271 | 20241127 | 151500 | 4456549200 | 25350 | 25300 | 25350 | 25300 | 110 |
| 272 | 20241127 | 151400 | 4453765800 | 25300 | 25300 | 25300 | 25300 | 132 |
| 273 | 20241127 | 151300 | 4450426200 | 25300 | 25300 | 25350 | 25300 | 638 |
| 274 | 20241127 | 151200 | 4434274500 | 25300 | 25300 | 25300 | 25300 | 44 |
| 275 | 20241127 | 151100 | 4433161300 | 25300 | 25300 | 25300 | 25300 | 218 |
| 276 | 20241127 | 151000 | 4427645900 | 25300 | 25400 | 25450 | 25300 | 2310 |
| 277 | 20241127 | 150900 | 4369156150 | 25400 | 25450 | 25450 | 25400 | 665 |
| 278 | 20241127 | 150800 | 4352257900 | 25450 | 25450 | 25450 | 25450 | 463 |
| 279 | 20241127 | 150700 | 4340474550 | 25450 | 25500 | 25500 | 25450 | 303 |
| 280 | 20241127 | 150600 | 4332758200 | 25450 | 25450 | 25450 | 25450 | 46 |
| 281 | 20241127 | 150500 | 4331587500 | 25450 | 25550 | 25600 | 25450 | 202 |
| 282 | 20241127 | 150400 | 4326446350 | 25550 | 25550 | 25600 | 25450 | 258 |
| 283 | 20241127 | 150300 | 4319876200 | 25500 | 25600 | 25600 | 25500 | 151 |
| 284 | 20241127 | 150200 | 4316019600 | 25550 | 25500 | 25550 | 25500 | 5 |
| 285 | 20241127 | 150100 | 4315891950 | 25600 | 25500 | 25600 | 25500 | 14 |
| 286 | 20241127 | 150000 | 4315534650 | 25500 | 25450 | 25500 | 25450 | 235 |
| 287 | 20241127 | 145900 | 4309543650 | 25450 | 25450 | 25450 | 25450 | 704 |
| 288 | 20241127 | 145800 | 4291626850 | 25500 | 25500 | 25500 | 25500 | 73 |
| 289 | 20241127 | 145700 | 4289765350 | 25500 | 25550 | 25600 | 25500 | 225 |
| 290 | 20241127 | 145600 | 4284021900 | 25550 | 25500 | 25550 | 25450 | 125 |
| 291 | 20241127 | 145500 | 4280834250 | 25450 | 25450 | 25450 | 25450 | 80 |
| 292 | 20241127 | 145400 | 4278798250 | 25450 | 25500 | 25500 | 25450 | 1165 |
| 293 | 20241127 | 145300 | 4249138200 | 25500 | 25500 | 25500 | 25500 | 342 |
| 294 | 20241127 | 145200 | 4240417200 | 25500 | 25500 | 25500 | 25500 | 28 |
| 295 | 20241127 | 145100 | 4239703200 | 25500 | 25500 | 25500 | 25500 | 20 |
| 296 | 20241127 | 145000 | 4239193200 | 25500 | 25600 | 25700 | 25500 | 1488 |
| 297 | 20241127 | 144900 | 4201215100 | 25600 | 25800 | 25800 | 25600 | 1021 |
| 298 | 20241127 | 144800 | 4175068500 | 25600 | 25600 | 25600 | 25600 | 20 |
| 299 | 20241127 | 144700 | 4174556500 | 25700 | 25700 | 25700 | 25700 | 43 |
| 300 | 20241127 | 144600 | 4173451400 | 25700 | 25850 | 25850 | 25650 | 2479 |
| 301 | 20241127 | 144500 | 4109700100 | 25850 | 25850 | 25850 | 25850 | 36 |
| 302 | 20241127 | 144400 | 4108769500 | 25850 | 25800 | 25850 | 25800 | 7 |
| 303 | 20241127 | 144300 | 4108588850 | 25800 | 25800 | 25800 | 25800 | 11 |
| 304 | 20241127 | 144200 | 4108305050 | 25800 | 25800 | 25850 | 25800 | 45 |
| 305 | 20241127 | 144100 | 4107144000 | 25800 | 25800 | 25800 | 25800 | 357 |
| 306 | 20241127 | 144000 | 4097933400 | 25850 | 25800 | 25850 | 25800 | 40 |
| 307 | 20241127 | 143900 | 4096901350 | 25800 | 25800 | 25800 | 25800 | 15 |
| 308 | 20241127 | 143800 | 4096514350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 309 | 20241127 | 143700 | 4096514350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 310 | 20241127 | 143600 | 4096514350 | 25800 | 25800 | 25800 | 25800 | 75 |
| 311 | 20241127 | 143500 | 4094579350 | 25800 | 25800 | 25800 | 25800 | 17 |
| 312 | 20241127 | 143400 | 4094140750 | 25800 | 25800 | 25800 | 25800 | 4 |
| 313 | 20241127 | 143300 | 4094037550 | 25750 | 25800 | 25800 | 25750 | 11 |
| 314 | 20241127 | 143200 | 4093753800 | 25850 | 25800 | 25850 | 25750 | 389 |
| 315 | 20241127 | 143100 | 4083728900 | 25850 | 25850 | 25850 | 25850 | 1 |
| 316 | 20241127 | 143000 | 4083703050 | 25850 | 25900 | 25900 | 25850 | 151 |
| 317 | 20241127 | 142900 | 4079797150 | 25950 | 25900 | 25950 | 25900 | 11 |
| 318 | 20241127 | 142800 | 4079512200 | 25900 | 25900 | 25900 | 25900 | 100 |
| 319 | 20241127 | 142700 | 4076922200 | 25900 | 25800 | 25900 | 25800 | 6 |
| 320 | 20241127 | 142600 | 4076767100 | 25750 | 25750 | 25750 | 25750 | 619 |
| 321 | 20241127 | 142500 | 4060827850 | 25800 | 25800 | 25800 | 25800 | 5 |
| 322 | 20241127 | 142400 | 4060698850 | 25750 | 25750 | 25750 | 25750 | 14 |
| 323 | 20241127 | 142300 | 4060338350 | 25700 | 25800 | 25800 | 25700 | 959 |
| 324 | 20241127 | 142200 | 4035659300 | 25800 | 25850 | 25850 | 25800 | 816 |
| 325 | 20241127 | 142100 | 4014599300 | 25950 | 25850 | 25950 | 25850 | 121 |
| 326 | 20241127 | 142000 | 4011471350 | 25950 | 25950 | 25950 | 25950 | 4 |
| 327 | 20241127 | 141900 | 4011367550 | 25850 | 25950 | 25950 | 25850 | 22 |
| 328 | 20241127 | 141800 | 4010796750 | 25850 | 25850 | 25850 | 25850 | 29 |
| 329 | 20241127 | 141700 | 4010047100 | 25900 | 25900 | 25950 | 25900 | 113 |
| 330 | 20241127 | 141600 | 4007120000 | 26000 | 25950 | 26000 | 25850 | 185 |
| 331 | 20241127 | 141500 | 4002321450 | 26000 | 26000 | 26000 | 25950 | 66 |
| 332 | 20241127 | 141400 | 4000605700 | 26000 | 26000 | 26000 | 26000 | 100 |
| 333 | 20241127 | 141300 | 3998005700 | 26000 | 26000 | 26000 | 26000 | 20 |
| 334 | 20241127 | 141200 | 3997485700 | 26100 | 25700 | 26150 | 25700 | 936 |
| 335 | 20241127 | 141100 | 3973195450 | 25700 | 25750 | 25750 | 25700 | 180 |
| 336 | 20241127 | 141000 | 3968569150 | 25700 | 25700 | 25700 | 25700 | 200 |
| 337 | 20241127 | 140900 | 3963429150 | 25700 | 25750 | 25750 | 25700 | 265 |
| 338 | 20241127 | 140800 | 3956618350 | 25750 | 25750 | 25750 | 25750 | 611 |
| 339 | 20241127 | 140700 | 3940885100 | 25750 | 25800 | 25800 | 25750 | 322 |
| 340 | 20241127 | 140600 | 3932588250 | 25800 | 25800 | 25800 | 25800 | 207 |
| 341 | 20241127 | 140500 | 3927247650 | 25850 | 25900 | 25900 | 25800 | 201 |
| 342 | 20241127 | 140400 | 3922059850 | 25900 | 25900 | 25900 | 25900 | 0 |
| 343 | 20241127 | 140300 | 3922059850 | 25900 | 25900 | 25950 | 25900 | 76 |
| 344 | 20241127 | 140200 | 3920091200 | 25850 | 25850 | 25850 | 25850 | 6 |
| 345 | 20241127 | 140100 | 3919936100 | 25850 | 25850 | 25850 | 25850 | 40 |
| 346 | 20241127 | 140000 | 3918902100 | 25850 | 25900 | 25900 | 25850 | 2294 |
| 347 | 20241127 | 135900 | 3859602000 | 25900 | 25900 | 25900 | 25900 | 10 |
| 348 | 20241127 | 135800 | 3859343000 | 25900 | 25900 | 25900 | 25900 | 131 |
| 349 | 20241127 | 135700 | 3855950100 | 25950 | 25950 | 25950 | 25900 | 3 |
| 350 | 20241127 | 135600 | 3855872300 | 25900 | 25900 | 25900 | 25900 | 94 |
| 351 | 20241127 | 135500 | 3853437700 | 25900 | 26000 | 26000 | 25850 | 439 |
| 352 | 20241127 | 135400 | 3842085850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 353 | 20241127 | 135300 | 3842085850 | 26000 | 26000 | 26000 | 25850 | 1003 |
| 354 | 20241127 | 135200 | 3816116000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 355 | 20241127 | 135100 | 3816116000 | 26000 | 25950 | 26000 | 25900 | 471 |
| 356 | 20241127 | 135000 | 3803900750 | 25950 | 26050 | 26050 | 25950 | 406 |
| 357 | 20241127 | 134900 | 3793362700 | 26050 | 25950 | 26050 | 25950 | 166 |
| 358 | 20241127 | 134800 | 3789046500 | 26100 | 26100 | 26100 | 26100 | 80 |
| 359 | 20241127 | 134700 | 3786958500 | 26100 | 26000 | 26100 | 25950 | 261 |
| 360 | 20241127 | 134600 | 3780172800 | 26000 | 26150 | 26150 | 26000 | 177 |
| 361 | 20241127 | 134500 | 3775563650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 362 | 20241127 | 134400 | 3775563650 | 26150 | 26150 | 26200 | 26150 | 25 |
| 363 | 20241127 | 134300 | 3774909750 | 26200 | 26150 | 26200 | 26150 | 13 |
| 364 | 20241127 | 134200 | 3774569750 | 26150 | 26200 | 26200 | 26150 | 11 |
| 365 | 20241127 | 134100 | 3774281600 | 26200 | 26200 | 26200 | 26200 | 3 |
| 366 | 20241127 | 134000 | 3774203000 | 26200 | 26200 | 26200 | 26200 | 20 |
| 367 | 20241127 | 133900 | 3773679000 | 26200 | 26200 | 26200 | 26200 | 92 |
| 368 | 20241127 | 133800 | 3771268600 | 26250 | 26200 | 26250 | 26200 | 63 |
| 369 | 20241127 | 133700 | 3769616650 | 26150 | 26250 | 26250 | 26100 | 180 |
| 370 | 20241127 | 133600 | 3764910400 | 26200 | 26300 | 26300 | 26200 | 263 |
| 371 | 20241127 | 133500 | 3758005600 | 26250 | 26200 | 26250 | 26200 | 131 |
| 372 | 20241127 | 133400 | 3754570500 | 26200 | 26150 | 26200 | 26150 | 242 |
| 373 | 20241127 | 133300 | 3748232000 | 26150 | 26000 | 26150 | 26000 | 112 |
| 374 | 20241127 | 133200 | 3745307950 | 26000 | 26050 | 26050 | 26000 | 49 |
| 375 | 20241127 | 133100 | 3744031700 | 26050 | 25950 | 26050 | 25950 | 199 |
| 376 | 20241127 | 133000 | 3738865150 | 26050 | 26000 | 26050 | 25950 | 244 |
| 377 | 20241127 | 132900 | 3732520300 | 26000 | 26050 | 26050 | 26000 | 1174 |
| 378 | 20241127 | 132800 | 3701980600 | 26050 | 26050 | 26050 | 26050 | 4 |
| 379 | 20241127 | 132700 | 3701876400 | 26050 | 26050 | 26100 | 26050 | 324 |
| 380 | 20241127 | 132600 | 3693436100 | 26050 | 26100 | 26100 | 26050 | 553 |
| 381 | 20241127 | 132500 | 3679026350 | 26050 | 26050 | 26050 | 26050 | 174 |
| 382 | 20241127 | 132400 | 3674493650 | 26050 | 26150 | 26150 | 26050 | 945 |
| 383 | 20241127 | 132300 | 3649820750 | 26150 | 26200 | 26200 | 26150 | 857 |
| 384 | 20241127 | 132200 | 3627410150 | 26150 | 26150 | 26150 | 26150 | 70 |
| 385 | 20241127 | 132100 | 3625579650 | 26200 | 26150 | 26200 | 26150 | 156 |
| 386 | 20241127 | 132000 | 3621492750 | 26150 | 26200 | 26200 | 26150 | 180 |
| 387 | 20241127 | 131900 | 3616779550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 388 | 20241127 | 131800 | 3616779550 | 26300 | 26200 | 26300 | 26150 | 449 |
| 389 | 20241127 | 131700 | 3605019950 | 26250 | 26250 | 26250 | 26250 | 182 |
| 390 | 20241127 | 131600 | 3600242450 | 26300 | 26300 | 26300 | 26300 | 205 |
| 391 | 20241127 | 131500 | 3594850950 | 26300 | 26300 | 26300 | 26300 | 257 |
| 392 | 20241127 | 131400 | 3588091850 | 26200 | 26300 | 26300 | 26200 | 9 |
| 393 | 20241127 | 131300 | 3587855950 | 26150 | 26150 | 26300 | 26150 | 269 |
| 394 | 20241127 | 131200 | 3580797800 | 26150 | 26150 | 26150 | 26150 | 204 |
| 395 | 20241127 | 131100 | 3575463200 | 26150 | 26200 | 26200 | 26150 | 933 |
| 396 | 20241127 | 131000 | 3551022700 | 26200 | 26200 | 26200 | 26200 | 182 |
| 397 | 20241127 | 130900 | 3546254300 | 26300 | 26300 | 26300 | 26300 | 3 |
| 398 | 20241127 | 130800 | 3546175400 | 26300 | 26250 | 26300 | 26250 | 107 |
| 399 | 20241127 | 130700 | 3543361850 | 26300 | 26250 | 26300 | 26200 | 635 |
| 400 | 20241127 | 130600 | 3526695400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 401 | 20241127 | 130500 | 3526669150 | 26300 | 26250 | 26300 | 26250 | 82 |
| 402 | 20241127 | 130400 | 3524513000 | 26300 | 26250 | 26300 | 26250 | 41 |
| 403 | 20241127 | 130300 | 3523436700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 404 | 20241127 | 130200 | 3523410400 | 26300 | 26250 | 26300 | 26250 | 85 |
| 405 | 20241127 | 130100 | 3521179100 | 26300 | 26300 | 26300 | 26250 | 124 |
| 406 | 20241127 | 130000 | 3517921750 | 26300 | 26250 | 26300 | 26250 | 80 |
| 407 | 20241127 | 125900 | 3515821700 | 26300 | 26300 | 26300 | 26300 | 194 |
| 408 | 20241127 | 125800 | 3510719500 | 26300 | 26300 | 26300 | 26300 | 121 |
| 409 | 20241127 | 125700 | 3507537200 | 26350 | 26300 | 26350 | 26300 | 21 |
| 410 | 20241127 | 125600 | 3506984850 | 26300 | 26300 | 26350 | 26200 | 304 |
| 411 | 20241127 | 125500 | 3499013150 | 26300 | 26300 | 26300 | 26300 | 141 |
| 412 | 20241127 | 125400 | 3495304850 | 26300 | 26250 | 26300 | 26250 | 56 |
| 413 | 20241127 | 125300 | 3493834300 | 26250 | 26250 | 26250 | 26250 | 172 |
| 414 | 20241127 | 125200 | 3489319300 | 26250 | 26250 | 26250 | 26250 | 297 |
| 415 | 20241127 | 125100 | 3481523050 | 26300 | 26300 | 26350 | 26250 | 779 |
| 416 | 20241127 | 125000 | 3461038150 | 26300 | 26350 | 26350 | 26300 | 368 |
| 417 | 20241127 | 124900 | 3451357150 | 26350 | 26300 | 26350 | 26300 | 124 |
| 418 | 20241127 | 124800 | 3448095650 | 26300 | 26350 | 26350 | 26300 | 53 |
| 419 | 20241127 | 124700 | 3446701450 | 26300 | 26350 | 26350 | 26300 | 145 |
| 420 | 20241127 | 124600 | 3442882250 | 26350 | 26350 | 26350 | 26350 | 318 |
| 421 | 20241127 | 124500 | 3434502950 | 26350 | 26400 | 26400 | 26350 | 827 |
| 422 | 20241127 | 124400 | 3412708750 | 26400 | 26400 | 26450 | 26400 | 205 |
| 423 | 20241127 | 124300 | 3407296650 | 26350 | 26400 | 26400 | 26350 | 2063 |
| 424 | 20241127 | 124200 | 3352909100 | 26400 | 26400 | 26400 | 26400 | 498 |
| 425 | 20241127 | 124100 | 3339761900 | 26400 | 26400 | 26450 | 26400 | 86 |
| 426 | 20241127 | 124000 | 3337491450 | 26400 | 26450 | 26500 | 26400 | 58 |
| 427 | 20241127 | 123900 | 3335958550 | 26450 | 26500 | 26500 | 26450 | 240 |
| 428 | 20241127 | 123800 | 3329610300 | 26450 | 26450 | 26500 | 26450 | 232 |
| 429 | 20241127 | 123700 | 3323473350 | 26450 | 26450 | 26500 | 26450 | 25 |
| 430 | 20241127 | 123600 | 3322811300 | 26400 | 26450 | 26450 | 26400 | 41 |
| 431 | 20241127 | 123500 | 3321727900 | 26450 | 26450 | 26450 | 26400 | 288 |
| 432 | 20241127 | 123400 | 3314110850 | 26500 | 26400 | 26500 | 26350 | 829 |
| 433 | 20241127 | 123300 | 3292242050 | 26400 | 26400 | 26400 | 26350 | 578 |
| 434 | 20241127 | 123200 | 3276983400 | 26400 | 26500 | 26500 | 26400 | 1255 |
| 435 | 20241127 | 123100 | 3243840500 | 26500 | 26700 | 26700 | 26500 | 1485 |
| 436 | 20241127 | 123000 | 3204470200 | 26700 | 26550 | 26750 | 26550 | 1249 |
| 437 | 20241127 | 122900 | 3171106100 | 26500 | 26700 | 26700 | 26500 | 280 |
| 438 | 20241127 | 122800 | 3163658850 | 26500 | 26550 | 26600 | 26500 | 232 |
| 439 | 20241127 | 122700 | 3157507150 | 26550 | 26550 | 26550 | 26500 | 247 |
| 440 | 20241127 | 122600 | 3150960300 | 26550 | 26500 | 26550 | 26450 | 835 |
| 441 | 20241127 | 122500 | 3128862400 | 26500 | 26650 | 26650 | 26450 | 2796 |
| 442 | 20241127 | 122400 | 3054676450 | 26650 | 26800 | 26800 | 26650 | 556 |
| 443 | 20241127 | 122300 | 3039810800 | 26800 | 26700 | 26900 | 26600 | 887 |
| 444 | 20241127 | 122200 | 3016094200 | 26700 | 26950 | 26950 | 26650 | 3365 |
| 445 | 20241127 | 122100 | 2925873500 | 26900 | 26900 | 27000 | 26850 | 1762 |
| 446 | 20241127 | 122000 | 2878444800 | 27000 | 26850 | 27000 | 26800 | 1796 |
| 447 | 20241127 | 121900 | 2830138850 | 26800 | 26850 | 26950 | 26800 | 3340 |
| 448 | 20241127 | 121800 | 2740445150 | 26850 | 26950 | 27100 | 26800 | 7769 |
| 449 | 20241127 | 121700 | 2530927350 | 26900 | 26200 | 27000 | 26100 | 20984 |
| 450 | 20241127 | 121600 | 1969652800 | 26150 | 26150 | 26150 | 26150 | 48 |
| 451 | 20241127 | 121500 | 1968397600 | 26150 | 26200 | 26200 | 26150 | 26 |
| 452 | 20241127 | 121400 | 1967716450 | 26250 | 26250 | 26250 | 26250 | 115 |
| 453 | 20241127 | 121300 | 1964697700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 454 | 20241127 | 121200 | 1964671400 | 26300 | 26250 | 26300 | 26250 | 130 |
| 455 | 20241127 | 121100 | 1961253900 | 26300 | 26300 | 26300 | 26300 | 87 |
| 456 | 20241127 | 121000 | 1958965800 | 26300 | 26250 | 26300 | 26250 | 148 |
| 457 | 20241127 | 120900 | 1955073450 | 26300 | 26300 | 26300 | 26300 | 3 |
| 458 | 20241127 | 120800 | 1954994550 | 26300 | 26300 | 26300 | 26300 | 36 |
| 459 | 20241127 | 120700 | 1954047750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 460 | 20241127 | 120600 | 1954047750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 461 | 20241127 | 120500 | 1954021450 | 26150 | 26200 | 26300 | 26150 | 221 |
| 462 | 20241127 | 120400 | 1948229350 | 26200 | 26200 | 26200 | 26200 | 0 |
| 463 | 20241127 | 120300 | 1948229350 | 26200 | 26250 | 26250 | 26200 | 625 |
| 464 | 20241127 | 120200 | 1931852600 | 26300 | 26300 | 26350 | 26300 | 53 |
| 465 | 20241127 | 120100 | 1930457200 | 26300 | 26350 | 26350 | 26300 | 3 |
| 466 | 20241127 | 120000 | 1930378200 | 26300 | 26300 | 26300 | 26300 | 1 |
| 467 | 20241127 | 115900 | 1930351900 | 26300 | 26300 | 26300 | 26300 | 102 |
| 468 | 20241127 | 115800 | 1927669300 | 26300 | 26350 | 26350 | 26300 | 733 |
| 469 | 20241127 | 115700 | 1908391350 | 26400 | 26350 | 26400 | 26350 | 101 |
| 470 | 20241127 | 115600 | 1905729950 | 26350 | 26350 | 26450 | 26350 | 175 |
| 471 | 20241127 | 115500 | 1901112550 | 26350 | 26350 | 26350 | 26350 | 1 |
| 472 | 20241127 | 115400 | 1901086200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 473 | 20241127 | 115300 | 1901086200 | 26450 | 26450 | 26450 | 26400 | 198 |
| 474 | 20241127 | 115200 | 1895854850 | 26450 | 26450 | 26450 | 26450 | 3 |
| 475 | 20241127 | 115100 | 1895775500 | 26450 | 26450 | 26450 | 26450 | 170 |
| 476 | 20241127 | 115000 | 1891279000 | 26450 | 26400 | 26450 | 26400 | 105 |
| 477 | 20241127 | 114900 | 1888501800 | 26400 | 26350 | 26400 | 26300 | 102 |
| 478 | 20241127 | 114800 | 1885816050 | 26350 | 26350 | 26350 | 26350 | 10 |
| 479 | 20241127 | 114700 | 1885552550 | 26300 | 26400 | 26400 | 26300 | 337 |
| 480 | 20241127 | 114600 | 1876671400 | 26400 | 26450 | 26450 | 26400 | 105 |
| 481 | 20241127 | 114500 | 1873894400 | 26500 | 26500 | 26500 | 26400 | 134 |
| 482 | 20241127 | 114400 | 1870351450 | 26400 | 26500 | 26500 | 26400 | 21 |
| 483 | 20241127 | 114300 | 1869796950 | 26450 | 26450 | 26450 | 26450 | 187 |
| 484 | 20241127 | 114200 | 1864850800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 485 | 20241127 | 114100 | 1864850800 | 26450 | 26450 | 26450 | 26450 | 1 |
| 486 | 20241127 | 114000 | 1864824350 | 26400 | 26350 | 26400 | 26350 | 500 |
| 487 | 20241127 | 113900 | 1851624700 | 26350 | 26200 | 26350 | 26200 | 7 |
| 488 | 20241127 | 113800 | 1851441150 | 26150 | 26400 | 26400 | 26150 | 157 |
| 489 | 20241127 | 113700 | 1847314800 | 26400 | 26400 | 26400 | 26400 | 1200 |
| 490 | 20241127 | 113600 | 1815634800 | 26400 | 26400 | 26400 | 26400 | 6 |
| 491 | 20241127 | 113500 | 1815476400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 492 | 20241127 | 113400 | 1814951400 | 26300 | 26150 | 26400 | 26150 | 771 |
| 493 | 20241127 | 113300 | 1794703250 | 26150 | 26150 | 26150 | 26150 | 94 |
| 494 | 20241127 | 113200 | 1792245150 | 26150 | 26150 | 26200 | 26150 | 224 |
| 495 | 20241127 | 113100 | 1786377550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 496 | 20241127 | 113000 | 1786377550 | 26150 | 26150 | 26150 | 26150 | 1 |
| 497 | 20241127 | 112900 | 1786351400 | 26150 | 26150 | 26150 | 26150 | 161 |
| 498 | 20241127 | 112800 | 1782141250 | 26150 | 26200 | 26200 | 26150 | 318 |
| 499 | 20241127 | 112700 | 1773816600 | 26200 | 26200 | 26200 | 26200 | 2 |
| 500 | 20241127 | 112600 | 1773764200 | 26200 | 26200 | 26200 | 26200 | 3 |
| 501 | 20241127 | 112500 | 1773685600 | 26250 | 26150 | 26250 | 26150 | 214 |
| 502 | 20241127 | 112400 | 1768085200 | 26250 | 26250 | 26250 | 26250 | 24 |
| 503 | 20241127 | 112300 | 1767455200 | 26200 | 26200 | 26200 | 26200 | 216 |
| 504 | 20241127 | 112200 | 1761796000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 505 | 20241127 | 112100 | 1761796000 | 26150 | 26150 | 26150 | 26150 | 37 |
| 506 | 20241127 | 112000 | 1760828450 | 26150 | 26150 | 26150 | 26150 | 91 |
| 507 | 20241127 | 111900 | 1758448800 | 26100 | 26100 | 26100 | 26100 | 0 |
| 508 | 20241127 | 111800 | 1758448800 | 26100 | 26200 | 26200 | 26100 | 45 |
| 509 | 20241127 | 111700 | 1757270300 | 26150 | 26150 | 26150 | 26150 | 36 |
| 510 | 20241127 | 111600 | 1756328900 | 26150 | 26150 | 26150 | 26150 | 310 |
| 511 | 20241127 | 111500 | 1748222400 | 26100 | 26100 | 26100 | 26100 | 33 |
| 512 | 20241127 | 111400 | 1747361100 | 26100 | 26100 | 26150 | 26100 | 34 |
| 513 | 20241127 | 111300 | 1746473650 | 26100 | 26100 | 26100 | 26100 | 9 |
| 514 | 20241127 | 111200 | 1746238750 | 26100 | 26100 | 26100 | 26100 | 4 |
| 515 | 20241127 | 111100 | 1746134350 | 26100 | 26100 | 26100 | 26050 | 217 |
| 516 | 20241127 | 111000 | 1740480700 | 26150 | 26150 | 26150 | 26150 | 1 |
| 517 | 20241127 | 110900 | 1740454550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 518 | 20241127 | 110800 | 1740454550 | 26150 | 26150 | 26150 | 26150 | 0 |
| 519 | 20241127 | 110700 | 1740454550 | 26150 | 26100 | 26150 | 26050 | 95 |
| 520 | 20241127 | 110600 | 1737977900 | 26150 | 26100 | 26150 | 26100 | 3 |
| 521 | 20241127 | 110500 | 1737899550 | 26100 | 26050 | 26100 | 26050 | 19 |
| 522 | 20241127 | 110400 | 1737403800 | 26050 | 26050 | 26050 | 26000 | 153 |
| 523 | 20241127 | 110300 | 1733422650 | 26050 | 26000 | 26050 | 26000 | 368 |
| 524 | 20241127 | 110200 | 1723842650 | 26050 | 26150 | 26150 | 26050 | 166 |
| 525 | 20241127 | 110100 | 1719518150 | 26100 | 26050 | 26100 | 26050 | 161 |
| 526 | 20241127 | 110000 | 1715323800 | 26100 | 26050 | 26100 | 26050 | 108 |
| 527 | 20241127 | 105900 | 1712510150 | 26050 | 26050 | 26050 | 26050 | 80 |
| 528 | 20241127 | 105800 | 1710426150 | 26100 | 26100 | 26100 | 26100 | 71 |
| 529 | 20241127 | 105700 | 1708573050 | 26100 | 26100 | 26100 | 26100 | 76 |
| 530 | 20241127 | 105600 | 1706589450 | 26150 | 26150 | 26150 | 26150 | 64 |
| 531 | 20241127 | 105500 | 1704915850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 532 | 20241127 | 105400 | 1704915850 | 26150 | 26150 | 26150 | 26150 | 0 |
| 533 | 20241127 | 105300 | 1704915850 | 26150 | 26150 | 26150 | 26150 | 114 |
| 534 | 20241127 | 105200 | 1701934750 | 26150 | 26150 | 26150 | 26150 | 348 |
| 535 | 20241127 | 105100 | 1692834550 | 26150 | 26150 | 26150 | 26150 | 41 |
| 536 | 20241127 | 105000 | 1691762400 | 26200 | 26200 | 26200 | 26200 | 11 |
| 537 | 20241127 | 104900 | 1691474200 | 26200 | 26150 | 26200 | 26150 | 34 |
| 538 | 20241127 | 104800 | 1690584600 | 26150 | 26150 | 26150 | 26150 | 6 |
| 539 | 20241127 | 104700 | 1690427700 | 26150 | 26150 | 26150 | 26150 | 8 |
| 540 | 20241127 | 104600 | 1690218500 | 26150 | 26250 | 26250 | 26150 | 765 |
| 541 | 20241127 | 104500 | 1670187900 | 26250 | 26350 | 26350 | 26250 | 250 |
| 542 | 20241127 | 104400 | 1663619900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 543 | 20241127 | 104300 | 1663619900 | 26350 | 26350 | 26400 | 26350 | 45 |
| 544 | 20241127 | 104200 | 1662434100 | 26350 | 26300 | 26350 | 26300 | 45 |
| 545 | 20241127 | 104100 | 1661248400 | 26300 | 26300 | 26300 | 26300 | 121 |
| 546 | 20241127 | 104000 | 1658066100 | 26300 | 26300 | 26400 | 26300 | 219 |
| 547 | 20241127 | 103900 | 1652306300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 548 | 20241127 | 103800 | 1652306300 | 26400 | 26400 | 26400 | 26400 | 3 |
| 549 | 20241127 | 103700 | 1652227100 | 26400 | 26400 | 26400 | 26400 | 0 |
| 550 | 20241127 | 103600 | 1652227100 | 26400 | 26300 | 26400 | 26300 | 67 |
| 551 | 20241127 | 103500 | 1650458400 | 26250 | 26300 | 26400 | 26250 | 485 |
| 552 | 20241127 | 103400 | 1637682700 | 26300 | 26300 | 26350 | 26300 | 29 |
| 553 | 20241127 | 103300 | 1636919750 | 26350 | 26350 | 26350 | 26250 | 80 |
| 554 | 20241127 | 103200 | 1634819350 | 26350 | 26350 | 26350 | 26350 | 1 |
| 555 | 20241127 | 103100 | 1634793000 | 26200 | 26200 | 26200 | 26200 | 19 |
| 556 | 20241127 | 103000 | 1634295200 | 26250 | 26250 | 26250 | 26250 | 1042 |
| 557 | 20241127 | 102900 | 1606942700 | 26250 | 26250 | 26250 | 26250 | 20 |
| 558 | 20241127 | 102800 | 1606417700 | 26250 | 26250 | 26300 | 26250 | 257 |
| 559 | 20241127 | 102700 | 1599662050 | 26300 | 26300 | 26300 | 26300 | 130 |
| 560 | 20241127 | 102600 | 1596243050 | 26300 | 26350 | 26450 | 26300 | 343 |
| 561 | 20241127 | 102500 | 1587213350 | 26400 | 26350 | 26400 | 26350 | 179 |
| 562 | 20241127 | 102400 | 1582493400 | 26350 | 26350 | 26350 | 26350 | 87 |
| 563 | 20241127 | 102300 | 1580200950 | 26500 | 26350 | 26500 | 26350 | 16 |
| 564 | 20241127 | 102200 | 1579778950 | 26350 | 26450 | 26500 | 26350 | 69 |
| 565 | 20241127 | 102100 | 1577954250 | 26450 | 26500 | 26550 | 26300 | 399 |
| 566 | 20241127 | 102000 | 1567410700 | 26500 | 26500 | 26500 | 26400 | 415 |
| 567 | 20241127 | 101900 | 1556443200 | 26550 | 26450 | 26550 | 26450 | 575 |
| 568 | 20241127 | 101800 | 1541198350 | 26450 | 26500 | 26500 | 26450 | 26 |
| 569 | 20241127 | 101700 | 1540509600 | 26450 | 26350 | 26450 | 26350 | 930 |
| 570 | 20241127 | 101600 | 1515960100 | 26350 | 26300 | 26400 | 26300 | 572 |
| 571 | 20241127 | 101500 | 1500894050 | 26300 | 26300 | 26300 | 26300 | 185 |
| 572 | 20241127 | 101400 | 1496028550 | 26300 | 26200 | 26300 | 26200 | 534 |
| 573 | 20241127 | 101300 | 1482011850 | 26200 | 26100 | 26200 | 26100 | 94 |
| 574 | 20241127 | 101200 | 1479550300 | 26050 | 26150 | 26150 | 26050 | 14 |
| 575 | 20241127 | 101100 | 1479185250 | 26150 | 26150 | 26150 | 26150 | 1 |
| 576 | 20241127 | 101000 | 1479159100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 577 | 20241127 | 100900 | 1479159100 | 26150 | 26250 | 26250 | 26150 | 521 |
| 578 | 20241127 | 100800 | 1465510850 | 26200 | 26250 | 26250 | 26200 | 318 |
| 579 | 20241127 | 100700 | 1457173450 | 26300 | 26300 | 26300 | 26250 | 67 |
| 580 | 20241127 | 100600 | 1455414350 | 26300 | 26250 | 26300 | 26250 | 9 |
| 581 | 20241127 | 100500 | 1455177950 | 26250 | 26250 | 26300 | 26250 | 24 |
| 582 | 20241127 | 100400 | 1454547750 | 26300 | 26150 | 26300 | 26150 | 4389 |
| 583 | 20241127 | 100300 | 1339196500 | 26150 | 26100 | 26150 | 26000 | 1003 |
| 584 | 20241127 | 100200 | 1313018250 | 26100 | 26050 | 26100 | 26050 | 44 |
| 585 | 20241127 | 100100 | 1311871950 | 26100 | 26100 | 26100 | 26100 | 1 |
| 586 | 20241127 | 100000 | 1311845850 | 25950 | 26000 | 26100 | 25950 | 152 |
| 587 | 20241127 | 095900 | 1307900600 | 26100 | 26050 | 26100 | 26050 | 68 |
| 588 | 20241127 | 095800 | 1306129150 | 26050 | 26200 | 26200 | 26050 | 506 |
| 589 | 20241127 | 095700 | 1292926950 | 26250 | 26200 | 26250 | 26200 | 541 |
| 590 | 20241127 | 095600 | 1278725750 | 26150 | 26250 | 26250 | 26150 | 5 |
| 591 | 20241127 | 095500 | 1278594900 | 26150 | 26150 | 26250 | 26150 | 312 |
| 592 | 20241127 | 095400 | 1270425300 | 26150 | 26150 | 26150 | 26100 | 218 |
| 593 | 20241127 | 095300 | 1264730400 | 26150 | 26200 | 26200 | 26150 | 31 |
| 594 | 20241127 | 095200 | 1263919650 | 26200 | 26200 | 26200 | 26200 | 6 |
| 595 | 20241127 | 095100 | 1263762450 | 26250 | 26200 | 26300 | 26150 | 357 |
| 596 | 20241127 | 095000 | 1254394400 | 26150 | 26300 | 26300 | 26150 | 739 |
| 597 | 20241127 | 094900 | 1235004350 | 26300 | 26050 | 26300 | 26000 | 382 |
| 598 | 20241127 | 094800 | 1225032450 | 26050 | 26000 | 26050 | 26000 | 10 |
| 599 | 20241127 | 094700 | 1224772300 | 26000 | 26000 | 26000 | 26000 | 335 |
| 600 | 20241127 | 094600 | 1216062300 | 25950 | 25900 | 26000 | 25900 | 10 |
| 601 | 20241127 | 094500 | 1215803150 | 25900 | 26000 | 26000 | 25900 | 293 |
| 602 | 20241127 | 094400 | 1208210600 | 26000 | 25950 | 26000 | 25950 | 721 |
| 603 | 20241127 | 094300 | 1189472850 | 25950 | 25900 | 25950 | 25850 | 79 |
| 604 | 20241127 | 094200 | 1187425300 | 25900 | 25600 | 25900 | 25600 | 859 |
| 605 | 20241127 | 094100 | 1165233350 | 25600 | 25650 | 25650 | 25600 | 100 |
| 606 | 20241127 | 094000 | 1162669400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 607 | 20241127 | 093900 | 1162669400 | 25850 | 25800 | 25900 | 25800 | 125 |
| 608 | 20241127 | 093800 | 1159439550 | 25800 | 25600 | 25800 | 25500 | 761 |
| 609 | 20241127 | 093700 | 1139976450 | 25600 | 25800 | 25800 | 25550 | 446 |
| 610 | 20241127 | 093600 | 1128579150 | 25650 | 25700 | 25750 | 25500 | 1227 |
| 611 | 20241127 | 093500 | 1097165250 | 25750 | 25800 | 25800 | 25750 | 5 |
| 612 | 20241127 | 093400 | 1097036450 | 25750 | 25750 | 25750 | 25750 | 33 |
| 613 | 20241127 | 093300 | 1096186700 | 25800 | 25800 | 25800 | 25800 | 30 |
| 614 | 20241127 | 093200 | 1095412700 | 25850 | 25750 | 25850 | 25750 | 4 |
| 615 | 20241127 | 093100 | 1095309600 | 25750 | 25800 | 25800 | 25750 | 290 |
| 616 | 20241127 | 093000 | 1087839550 | 25900 | 25900 | 25900 | 25700 | 145 |
| 617 | 20241127 | 092900 | 1084103150 | 25900 | 25600 | 25900 | 25600 | 448 |
| 618 | 20241127 | 092800 | 1072561250 | 25550 | 25600 | 25600 | 25400 | 2794 |
| 619 | 20241127 | 092700 | 1001352600 | 25600 | 25850 | 25850 | 25600 | 1837 |
| 620 | 20241127 | 092600 | 954177650 | 25850 | 25800 | 25850 | 25800 | 101 |
| 621 | 20241127 | 092500 | 951566850 | 25850 | 25800 | 25850 | 25750 | 96 |
| 622 | 20241127 | 092400 | 949090350 | 25750 | 25850 | 25850 | 25750 | 855 |
| 623 | 20241127 | 092300 | 927007150 | 25900 | 25900 | 25900 | 25850 | 252 |
| 624 | 20241127 | 092200 | 920482700 | 25900 | 25950 | 26000 | 25850 | 656 |
| 625 | 20241127 | 092100 | 903480950 | 26000 | 26150 | 26150 | 25950 | 2481 |
| 626 | 20241127 | 092000 | 838836550 | 26150 | 26250 | 26250 | 26150 | 398 |
| 627 | 20241127 | 091900 | 828404650 | 26300 | 26450 | 26500 | 26300 | 609 |
| 628 | 20241127 | 091800 | 812322550 | 26450 | 26450 | 26550 | 26450 | 265 |
| 629 | 20241127 | 091700 | 805302000 | 26450 | 26550 | 26550 | 26200 | 557 |
| 630 | 20241127 | 091600 | 790566800 | 26500 | 26300 | 26500 | 26300 | 1258 |
| 631 | 20241127 | 091500 | 757368500 | 26300 | 26100 | 26300 | 26050 | 1177 |
| 632 | 20241127 | 091400 | 726572850 | 26200 | 26200 | 26200 | 26100 | 1458 |
| 633 | 20241127 | 091300 | 688378250 | 26200 | 26000 | 26200 | 25950 | 2516 |
| 634 | 20241127 | 091200 | 622967150 | 26050 | 26150 | 26250 | 26050 | 1878 |
| 635 | 20241127 | 091100 | 573936100 | 26150 | 26150 | 26250 | 26150 | 169 |
| 636 | 20241127 | 091000 | 569515000 | 26150 | 26250 | 26300 | 26150 | 226 |
| 637 | 20241127 | 090900 | 563599250 | 26300 | 26300 | 26300 | 26250 | 371 |
| 638 | 20241127 | 090800 | 553842000 | 26450 | 26250 | 26650 | 26150 | 2032 |
| 639 | 20241127 | 090700 | 500048400 | 26250 | 26200 | 26250 | 26050 | 1254 |
| 640 | 20241127 | 090600 | 467318750 | 26250 | 26200 | 26250 | 26200 | 350 |
| 641 | 20241127 | 090500 | 458144350 | 26200 | 26350 | 26350 | 26150 | 2297 |
| 642 | 20241127 | 090400 | 397944650 | 26250 | 26000 | 26350 | 26000 | 911 |
| 643 | 20241127 | 090300 | 374076000 | 26000 | 26800 | 26800 | 26000 | 4534 |
| 644 | 20241127 | 090200 | 254081950 | 26800 | 26150 | 26800 | 26050 | 4530 |
| 645 | 20241127 | 090100 | 134586050 | 26150 | 26100 | 26250 | 26000 | 2186 |
| 646 | 20241127 | 090000 | 77445600 | 26000 | 25700 | 26100 | 25700 | 2975 |