41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 205100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 3 | 20241127 | 205000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 4 | 20241127 | 204900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 5 | 20241127 | 204800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 6 | 20241127 | 204700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 7 | 20241127 | 204600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 8 | 20241127 | 204500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 9 | 20241127 | 204400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 10 | 20241127 | 204300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 11 | 20241127 | 204200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 12 | 20241127 | 204100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 13 | 20241127 | 204000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 14 | 20241127 | 203900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 15 | 20241127 | 203800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 16 | 20241127 | 203700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 17 | 20241127 | 203600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 18 | 20241127 | 203500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 19 | 20241127 | 203400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 20 | 20241127 | 203300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 21 | 20241127 | 203200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 22 | 20241127 | 203100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 23 | 20241127 | 203000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 24 | 20241127 | 202900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 25 | 20241127 | 202800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 26 | 20241127 | 202700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 27 | 20241127 | 202600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 28 | 20241127 | 202500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 29 | 20241127 | 202400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 30 | 20241127 | 202300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 31 | 20241127 | 202200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 32 | 20241127 | 202100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 33 | 20241127 | 202000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 34 | 20241127 | 201900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 35 | 20241127 | 201800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 36 | 20241127 | 201700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 37 | 20241127 | 201600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 38 | 20241127 | 201500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 39 | 20241127 | 201400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 40 | 20241127 | 201300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 41 | 20241127 | 201200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 42 | 20241127 | 201100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 43 | 20241127 | 201000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 44 | 20241127 | 200900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 45 | 20241127 | 200800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 46 | 20241127 | 200700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 47 | 20241127 | 200600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 48 | 20241127 | 200500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 49 | 20241127 | 200400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 50 | 20241127 | 200300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 51 | 20241127 | 200200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 52 | 20241127 | 200100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 53 | 20241127 | 200000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 54 | 20241127 | 195900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 55 | 20241127 | 195800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 56 | 20241127 | 195700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 57 | 20241127 | 195600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 58 | 20241127 | 195500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 59 | 20241127 | 195400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 60 | 20241127 | 195300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 61 | 20241127 | 195200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 62 | 20241127 | 195100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 63 | 20241127 | 195000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 64 | 20241127 | 194900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 65 | 20241127 | 194800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 66 | 20241127 | 194700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 67 | 20241127 | 194600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 68 | 20241127 | 194500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 69 | 20241127 | 194400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 70 | 20241127 | 194300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 71 | 20241127 | 194200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 72 | 20241127 | 194100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 73 | 20241127 | 194000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 74 | 20241127 | 193900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 75 | 20241127 | 193800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 76 | 20241127 | 193700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 77 | 20241127 | 193600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 78 | 20241127 | 193500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 79 | 20241127 | 193400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 80 | 20241127 | 193300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 81 | 20241127 | 193200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 82 | 20241127 | 193100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 83 | 20241127 | 193000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 84 | 20241127 | 192900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 85 | 20241127 | 192800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 86 | 20241127 | 192700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 87 | 20241127 | 192600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 88 | 20241127 | 192500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 89 | 20241127 | 192400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 90 | 20241127 | 192300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 91 | 20241127 | 192200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 92 | 20241127 | 192100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 93 | 20241127 | 192000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 94 | 20241127 | 191900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 95 | 20241127 | 191800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 96 | 20241127 | 191700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 97 | 20241127 | 191600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 98 | 20241127 | 191500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 99 | 20241127 | 191400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 100 | 20241127 | 191300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 101 | 20241127 | 191200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 102 | 20241127 | 191100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 103 | 20241127 | 191000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 104 | 20241127 | 190900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 105 | 20241127 | 190800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 106 | 20241127 | 190700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 107 | 20241127 | 190600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 108 | 20241127 | 190500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 109 | 20241127 | 190400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 110 | 20241127 | 190300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 111 | 20241127 | 190200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 112 | 20241127 | 190100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 113 | 20241127 | 190000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 114 | 20241127 | 185900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 115 | 20241127 | 185800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 116 | 20241127 | 185700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 117 | 20241127 | 185600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 118 | 20241127 | 185500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 119 | 20241127 | 185400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 120 | 20241127 | 185300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 121 | 20241127 | 185200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 122 | 20241127 | 185100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 123 | 20241127 | 185000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 124 | 20241127 | 184900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 125 | 20241127 | 184800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 126 | 20241127 | 184700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 127 | 20241127 | 184600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 128 | 20241127 | 184500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 129 | 20241127 | 184400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 130 | 20241127 | 184300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 131 | 20241127 | 184200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 132 | 20241127 | 184100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 133 | 20241127 | 184000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 134 | 20241127 | 183900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 135 | 20241127 | 183800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 136 | 20241127 | 183700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 137 | 20241127 | 183600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 138 | 20241127 | 183500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 139 | 20241127 | 183400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 140 | 20241127 | 183300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 141 | 20241127 | 183200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 142 | 20241127 | 183100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 143 | 20241127 | 183000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 144 | 20241127 | 182900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 145 | 20241127 | 182800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 146 | 20241127 | 182700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 147 | 20241127 | 182600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 148 | 20241127 | 182500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 149 | 20241127 | 182400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 150 | 20241127 | 182300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 151 | 20241127 | 182200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 152 | 20241127 | 182100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 153 | 20241127 | 182000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 154 | 20241127 | 181900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 155 | 20241127 | 181800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 156 | 20241127 | 181700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 157 | 20241127 | 181600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 158 | 20241127 | 181500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 159 | 20241127 | 181400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 160 | 20241127 | 181300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 161 | 20241127 | 181200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 162 | 20241127 | 181100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 163 | 20241127 | 181000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 164 | 20241127 | 180900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 165 | 20241127 | 180800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 166 | 20241127 | 180700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 167 | 20241127 | 180600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 168 | 20241127 | 180500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 169 | 20241127 | 180400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 170 | 20241127 | 180300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 171 | 20241127 | 180200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 172 | 20241127 | 180100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 173 | 20241127 | 180000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 174 | 20241127 | 175900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 175 | 20241127 | 175800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 176 | 20241127 | 175700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 177 | 20241127 | 175600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 178 | 20241127 | 175500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 179 | 20241127 | 175400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 180 | 20241127 | 175300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 181 | 20241127 | 175200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 182 | 20241127 | 175100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 183 | 20241127 | 175000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 184 | 20241127 | 174900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 185 | 20241127 | 174800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 186 | 20241127 | 174700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 187 | 20241127 | 174600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 188 | 20241127 | 174500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 189 | 20241127 | 174400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 190 | 20241127 | 174300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 191 | 20241127 | 174200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 192 | 20241127 | 174100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 193 | 20241127 | 174000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 194 | 20241127 | 173900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 195 | 20241127 | 173800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 196 | 20241127 | 173700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 197 | 20241127 | 173600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 198 | 20241127 | 173500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 199 | 20241127 | 173400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 200 | 20241127 | 173300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 201 | 20241127 | 173200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 202 | 20241127 | 173100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 203 | 20241127 | 173000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 204 | 20241127 | 172900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 205 | 20241127 | 172800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 206 | 20241127 | 172700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 207 | 20241127 | 172600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 208 | 20241127 | 172500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 209 | 20241127 | 172400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 210 | 20241127 | 172300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 211 | 20241127 | 172200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 212 | 20241127 | 172100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 213 | 20241127 | 172000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 214 | 20241127 | 171900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 215 | 20241127 | 171800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 216 | 20241127 | 171700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 217 | 20241127 | 171600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 218 | 20241127 | 171500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 219 | 20241127 | 171400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 220 | 20241127 | 171300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 221 | 20241127 | 171200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 222 | 20241127 | 171100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 223 | 20241127 | 171000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 224 | 20241127 | 170900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 225 | 20241127 | 170800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 226 | 20241127 | 170700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 227 | 20241127 | 170600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 228 | 20241127 | 170500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 229 | 20241127 | 170400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 230 | 20241127 | 170300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 231 | 20241127 | 170200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 232 | 20241127 | 170100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 233 | 20241127 | 170000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 234 | 20241127 | 165900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 235 | 20241127 | 165800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 236 | 20241127 | 165700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 237 | 20241127 | 165600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 238 | 20241127 | 165500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 239 | 20241127 | 165400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 240 | 20241127 | 165300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 241 | 20241127 | 165200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 242 | 20241127 | 165100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 243 | 20241127 | 165000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 244 | 20241127 | 164900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 245 | 20241127 | 164800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 246 | 20241127 | 164700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 247 | 20241127 | 164600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 248 | 20241127 | 164500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 249 | 20241127 | 164400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 250 | 20241127 | 164300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 251 | 20241127 | 164200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 252 | 20241127 | 164100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 253 | 20241127 | 164000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 254 | 20241127 | 163900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 255 | 20241127 | 163800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 256 | 20241127 | 163700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 257 | 20241127 | 163600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 258 | 20241127 | 163500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 259 | 20241127 | 163400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 260 | 20241127 | 163300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 261 | 20241127 | 163200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 262 | 20241127 | 163100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 263 | 20241127 | 163000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 264 | 20241127 | 162900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 265 | 20241127 | 162800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 266 | 20241127 | 162700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 267 | 20241127 | 162600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 268 | 20241127 | 162500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 269 | 20241127 | 162400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 270 | 20241127 | 162300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 271 | 20241127 | 162200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 272 | 20241127 | 162100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 273 | 20241127 | 162000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 274 | 20241127 | 161900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 275 | 20241127 | 161800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 276 | 20241127 | 161700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 277 | 20241127 | 161600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 278 | 20241127 | 161500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 279 | 20241127 | 161400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 280 | 20241127 | 161300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 281 | 20241127 | 161200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 282 | 20241127 | 161100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 283 | 20241127 | 161000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 284 | 20241127 | 160900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 285 | 20241127 | 160800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 286 | 20241127 | 160700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 287 | 20241127 | 160600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 288 | 20241127 | 160500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 289 | 20241127 | 160400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 290 | 20241127 | 160300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 291 | 20241127 | 160200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 292 | 20241127 | 160100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 293 | 20241127 | 160000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 294 | 20241127 | 155900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 295 | 20241127 | 155800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 296 | 20241127 | 155700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 297 | 20241127 | 155600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 298 | 20241127 | 155500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 299 | 20241127 | 155400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 300 | 20241127 | 155300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 301 | 20241127 | 155200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 302 | 20241127 | 155100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 303 | 20241127 | 155000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 304 | 20241127 | 154900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 305 | 20241127 | 154800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 306 | 20241127 | 154700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 307 | 20241127 | 154600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 308 | 20241127 | 154500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 309 | 20241127 | 154400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 310 | 20241127 | 154300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 311 | 20241127 | 154200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 312 | 20241127 | 154100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 313 | 20241127 | 154000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 314 | 20241127 | 153900 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 315 | 20241127 | 153800 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 316 | 20241127 | 153700 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 317 | 20241127 | 153600 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 318 | 20241127 | 153500 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 319 | 20241127 | 153400 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 320 | 20241127 | 153300 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 321 | 20241127 | 153200 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 322 | 20241127 | 153100 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 323 | 20241127 | 153000 | 29939112300 | 207000 | 207000 | 207000 | 207000 | 1422 |
| 324 | 20241127 | 152900 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 325 | 20241127 | 152800 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 326 | 20241127 | 152700 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 327 | 20241127 | 152600 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 328 | 20241127 | 152500 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 329 | 20241127 | 152400 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 330 | 20241127 | 152300 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 331 | 20241127 | 152200 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 332 | 20241127 | 152100 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 333 | 20241127 | 152000 | 29644758300 | 207000 | 207000 | 207000 | 207000 | 0 |
| 334 | 20241127 | 151900 | 29644758300 | 207000 | 207000 | 207500 | 206500 | 817 |
| 335 | 20241127 | 151800 | 29475287300 | 207500 | 206500 | 207500 | 206500 | 950 |
| 336 | 20241127 | 151700 | 29278691800 | 206500 | 206000 | 206500 | 205500 | 244 |
| 337 | 20241127 | 151600 | 29228421300 | 206000 | 206500 | 206500 | 205000 | 514 |
| 338 | 20241127 | 151500 | 29122713300 | 206500 | 206500 | 207000 | 206000 | 899 |
| 339 | 20241127 | 151400 | 28937077800 | 206000 | 206000 | 206500 | 206000 | 196 |
| 340 | 20241127 | 151300 | 28896689300 | 206000 | 206000 | 206500 | 206000 | 207 |
| 341 | 20241127 | 151200 | 28854037300 | 206000 | 206500 | 207000 | 206000 | 604 |
| 342 | 20241127 | 151100 | 28729385800 | 206500 | 206000 | 207000 | 206000 | 69 |
| 343 | 20241127 | 151000 | 28715124800 | 207000 | 206000 | 207000 | 205500 | 181 |
| 344 | 20241127 | 150900 | 28677798800 | 206000 | 206000 | 206500 | 205500 | 2352 |
| 345 | 20241127 | 150800 | 28193481800 | 206000 | 206500 | 207000 | 206000 | 353 |
| 346 | 20241127 | 150700 | 28120710300 | 206000 | 206500 | 207000 | 206000 | 173 |
| 347 | 20241127 | 150600 | 28085030300 | 206000 | 206500 | 207000 | 206000 | 121 |
| 348 | 20241127 | 150500 | 28060051300 | 206500 | 206500 | 207000 | 206500 | 122 |
| 349 | 20241127 | 150400 | 28034851800 | 206500 | 206000 | 207000 | 206000 | 300 |
| 350 | 20241127 | 150300 | 27972894300 | 206000 | 207500 | 207500 | 206000 | 1030 |
| 351 | 20241127 | 150200 | 27760481300 | 207000 | 207000 | 207500 | 206500 | 238 |
| 352 | 20241127 | 150100 | 27711278300 | 206500 | 207000 | 207500 | 206500 | 231 |
| 353 | 20241127 | 150000 | 27663454800 | 206500 | 207000 | 207000 | 206500 | 165 |
| 354 | 20241127 | 145900 | 27629347300 | 207000 | 207000 | 207500 | 206500 | 414 |
| 355 | 20241127 | 145800 | 27543660800 | 207000 | 206500 | 207500 | 206500 | 559 |
| 356 | 20241127 | 145700 | 27427959800 | 207000 | 207000 | 207500 | 206500 | 576 |
| 357 | 20241127 | 145600 | 27308711300 | 207500 | 207500 | 208500 | 207500 | 203 |
| 358 | 20241127 | 145500 | 27266560800 | 207500 | 208000 | 208000 | 207000 | 254 |
| 359 | 20241127 | 145400 | 27213815300 | 207500 | 207500 | 208000 | 207500 | 166 |
| 360 | 20241127 | 145300 | 27179342800 | 207500 | 208000 | 208000 | 207500 | 140 |
| 361 | 20241127 | 145200 | 27150261800 | 207500 | 208000 | 208500 | 207500 | 186 |
| 362 | 20241127 | 145100 | 27111578300 | 208500 | 207500 | 208500 | 207000 | 146 |
| 363 | 20241127 | 145000 | 27081280800 | 207500 | 207500 | 208500 | 207500 | 1278 |
| 364 | 20241127 | 144900 | 26816023300 | 207500 | 208000 | 208500 | 207500 | 201 |
| 365 | 20241127 | 144800 | 26774183800 | 208000 | 208000 | 208500 | 207500 | 296 |
| 366 | 20241127 | 144700 | 26712625800 | 208000 | 208500 | 209000 | 208000 | 238 |
| 367 | 20241127 | 144600 | 26663038300 | 208500 | 208000 | 208500 | 208000 | 203 |
| 368 | 20241127 | 144500 | 26620749800 | 208000 | 208500 | 209000 | 208000 | 187 |
| 369 | 20241127 | 144400 | 26581779300 | 208000 | 208000 | 209000 | 208000 | 149 |
| 370 | 20241127 | 144300 | 26550718300 | 208000 | 208500 | 209000 | 208000 | 208 |
| 371 | 20241127 | 144200 | 26507327800 | 208500 | 208500 | 209000 | 208000 | 227 |
| 372 | 20241127 | 144100 | 26460054300 | 208000 | 208000 | 208500 | 208000 | 283 |
| 373 | 20241127 | 144000 | 26401098300 | 208000 | 208000 | 208500 | 208000 | 267 |
| 374 | 20241127 | 143900 | 26345490300 | 208000 | 208500 | 209000 | 208000 | 193 |
| 375 | 20241127 | 143800 | 26305245800 | 208500 | 208500 | 209000 | 208000 | 200 |
| 376 | 20241127 | 143700 | 26263504300 | 209000 | 209000 | 209000 | 208500 | 210 |
| 377 | 20241127 | 143600 | 26219674800 | 208500 | 209000 | 209000 | 208500 | 396 |
| 378 | 20241127 | 143500 | 26136929800 | 209000 | 208500 | 209500 | 208500 | 168 |
| 379 | 20241127 | 143400 | 26101796800 | 209000 | 209000 | 209500 | 208500 | 299 |
| 380 | 20241127 | 143300 | 26039310300 | 209000 | 209000 | 209500 | 209000 | 609 |
| 381 | 20241127 | 143200 | 25911870300 | 209000 | 209000 | 209000 | 208500 | 96 |
| 382 | 20241127 | 143100 | 25891833800 | 208500 | 208500 | 209000 | 208000 | 503 |
| 383 | 20241127 | 143000 | 25786956800 | 209000 | 209000 | 209000 | 208500 | 187 |
| 384 | 20241127 | 142900 | 25747915800 | 209000 | 209000 | 209000 | 208500 | 168 |
| 385 | 20241127 | 142800 | 25712828300 | 209000 | 209000 | 209500 | 208500 | 245 |
| 386 | 20241127 | 142700 | 25661621300 | 209000 | 208500 | 209500 | 208500 | 139 |
| 387 | 20241127 | 142600 | 25632573300 | 209000 | 209000 | 209000 | 208500 | 225 |
| 388 | 20241127 | 142500 | 25585604300 | 209000 | 209000 | 209500 | 208500 | 180 |
| 389 | 20241127 | 142400 | 25547971800 | 209000 | 208500 | 209000 | 208500 | 226 |
| 390 | 20241127 | 142300 | 25500795300 | 208500 | 208500 | 209000 | 208500 | 165 |
| 391 | 20241127 | 142200 | 25466344800 | 209500 | 208500 | 209500 | 208500 | 671 |
| 392 | 20241127 | 142100 | 25326106800 | 208500 | 208500 | 209000 | 208000 | 209 |
| 393 | 20241127 | 142000 | 25282527800 | 208000 | 207500 | 208500 | 207500 | 164 |
| 394 | 20241127 | 141900 | 25248389300 | 207000 | 208000 | 208000 | 207000 | 109 |
| 395 | 20241127 | 141800 | 25225771300 | 207500 | 208000 | 208000 | 207500 | 206 |
| 396 | 20241127 | 141700 | 25182977800 | 208000 | 207500 | 208000 | 207500 | 239 |
| 397 | 20241127 | 141600 | 25133332300 | 207500 | 208500 | 208500 | 207500 | 862 |
| 398 | 20241127 | 141500 | 24954075800 | 208000 | 208000 | 208500 | 208000 | 216 |
| 399 | 20241127 | 141400 | 24909061800 | 208000 | 208000 | 208500 | 208000 | 154 |
| 400 | 20241127 | 141300 | 24876991300 | 208000 | 208500 | 208500 | 208000 | 369 |
| 401 | 20241127 | 141200 | 24800211800 | 208000 | 208000 | 209000 | 207500 | 525 |
| 402 | 20241127 | 141100 | 24690906800 | 208000 | 208500 | 209000 | 207500 | 1103 |
| 403 | 20241127 | 141000 | 24461307800 | 208500 | 209000 | 209000 | 208500 | 98 |
| 404 | 20241127 | 140900 | 24440835300 | 208500 | 209000 | 209000 | 208500 | 159 |
| 405 | 20241127 | 140800 | 24407681300 | 208500 | 209000 | 209500 | 208500 | 257 |
| 406 | 20241127 | 140700 | 24353987800 | 209000 | 208500 | 209000 | 208000 | 199 |
| 407 | 20241127 | 140600 | 24312446300 | 208000 | 208500 | 208500 | 208000 | 101 |
| 408 | 20241127 | 140500 | 24291430800 | 208500 | 208500 | 209000 | 208000 | 129 |
| 409 | 20241127 | 140400 | 24264557300 | 208500 | 208500 | 209500 | 208000 | 164 |
| 410 | 20241127 | 140300 | 24230318300 | 209000 | 208500 | 209000 | 208500 | 118 |
| 411 | 20241127 | 140200 | 24205701800 | 209000 | 209500 | 209500 | 208500 | 543 |
| 412 | 20241127 | 140100 | 24092288800 | 209500 | 209500 | 210000 | 208500 | 184 |
| 413 | 20241127 | 140000 | 24053811300 | 209500 | 209000 | 210000 | 208500 | 587 |
| 414 | 20241127 | 135900 | 23930800800 | 209000 | 208500 | 209500 | 208000 | 413 |
| 415 | 20241127 | 135800 | 23844597800 | 208500 | 208000 | 209000 | 208000 | 112 |
| 416 | 20241127 | 135700 | 23821286800 | 208000 | 209000 | 209000 | 208000 | 791 |
| 417 | 20241127 | 135600 | 23656341800 | 208500 | 210000 | 210000 | 208500 | 1162 |
| 418 | 20241127 | 135500 | 23413463300 | 209500 | 209000 | 210000 | 209000 | 739 |
| 419 | 20241127 | 135400 | 23258637300 | 209500 | 209500 | 209500 | 209000 | 127 |
| 420 | 20241127 | 135300 | 23232081300 | 209500 | 208500 | 209500 | 208500 | 415 |
| 421 | 20241127 | 135200 | 23145352300 | 208500 | 209000 | 209500 | 208500 | 111 |
| 422 | 20241127 | 135100 | 23122155800 | 208500 | 208500 | 209500 | 208000 | 424 |
| 423 | 20241127 | 135000 | 23033579300 | 208500 | 208500 | 208500 | 208000 | 328 |
| 424 | 20241127 | 134900 | 22965280300 | 208500 | 208000 | 208500 | 208000 | 388 |
| 425 | 20241127 | 134800 | 22884419300 | 208500 | 209000 | 209000 | 208000 | 180 |
| 426 | 20241127 | 134700 | 22846956800 | 208000 | 208000 | 209000 | 208000 | 435 |
| 427 | 20241127 | 134600 | 22756350300 | 208000 | 208500 | 209000 | 208000 | 689 |
| 428 | 20241127 | 134500 | 22612689300 | 208500 | 209000 | 209500 | 208500 | 220 |
| 429 | 20241127 | 134400 | 22566717300 | 209000 | 209500 | 210000 | 209000 | 621 |
| 430 | 20241127 | 134300 | 22436813300 | 209500 | 210000 | 210500 | 209500 | 537 |
| 431 | 20241127 | 134200 | 22324185300 | 210000 | 210500 | 210500 | 210000 | 440 |
| 432 | 20241127 | 134100 | 22231736300 | 210500 | 210000 | 210500 | 209500 | 349 |
| 433 | 20241127 | 134000 | 22158446300 | 209500 | 209500 | 211000 | 209500 | 1300 |
| 434 | 20241127 | 133900 | 21884840300 | 210000 | 209500 | 210000 | 209000 | 616 |
| 435 | 20241127 | 133800 | 21755796300 | 209500 | 209500 | 209500 | 209000 | 212 |
| 436 | 20241127 | 133700 | 21711477300 | 209000 | 208500 | 209500 | 208500 | 293 |
| 437 | 20241127 | 133600 | 21650219300 | 209000 | 208500 | 209500 | 208500 | 661 |
| 438 | 20241127 | 133500 | 21512165300 | 209000 | 208500 | 209000 | 208000 | 488 |
| 439 | 20241127 | 133400 | 21410372800 | 209500 | 209500 | 210000 | 208500 | 841 |
| 440 | 20241127 | 133300 | 21234532300 | 209500 | 209500 | 210000 | 209000 | 92 |
| 441 | 20241127 | 133200 | 21215258800 | 209000 | 210000 | 210000 | 209000 | 940 |
| 442 | 20241127 | 133100 | 21018399800 | 210000 | 210000 | 210000 | 209500 | 149 |
| 443 | 20241127 | 133000 | 20987138300 | 210000 | 210500 | 210500 | 209500 | 543 |
| 444 | 20241127 | 132900 | 20873212800 | 210000 | 210500 | 211000 | 209500 | 958 |
| 445 | 20241127 | 132800 | 20671817300 | 210500 | 210500 | 210500 | 210000 | 444 |
| 446 | 20241127 | 132700 | 20578533300 | 210000 | 211000 | 211500 | 209500 | 1361 |
| 447 | 20241127 | 132600 | 20292151800 | 211500 | 211500 | 211500 | 211000 | 824 |
| 448 | 20241127 | 132500 | 20118025800 | 211500 | 211000 | 212000 | 210000 | 2169 |
| 449 | 20241127 | 132400 | 19659937800 | 210000 | 211000 | 211500 | 209000 | 3152 |
| 450 | 20241127 | 132300 | 18997319300 | 210500 | 210000 | 210500 | 210000 | 624 |
| 451 | 20241127 | 132200 | 18866104800 | 210000 | 210000 | 210500 | 210000 | 1131 |
| 452 | 20241127 | 132100 | 18628407300 | 210500 | 209500 | 210500 | 209500 | 2815 |
| 453 | 20241127 | 132000 | 18037841800 | 209000 | 208500 | 209500 | 208000 | 2677 |
| 454 | 20241127 | 131900 | 17477849800 | 208500 | 207500 | 209000 | 207000 | 2180 |
| 455 | 20241127 | 131800 | 17023990800 | 207500 | 206500 | 207500 | 206500 | 1382 |
| 456 | 20241127 | 131700 | 16737326800 | 207000 | 207000 | 207500 | 206500 | 1540 |
| 457 | 20241127 | 131600 | 16418530300 | 207000 | 206500 | 207000 | 206500 | 290 |
| 458 | 20241127 | 131500 | 16358600300 | 207000 | 207000 | 207000 | 206500 | 376 |
| 459 | 20241127 | 131400 | 16280845800 | 206500 | 206000 | 207000 | 205500 | 844 |
| 460 | 20241127 | 131300 | 16106504300 | 205500 | 205000 | 206000 | 205000 | 32 |
| 461 | 20241127 | 131200 | 16099922800 | 205500 | 206000 | 206500 | 205500 | 292 |
| 462 | 20241127 | 131100 | 16039846800 | 206000 | 207000 | 207000 | 206000 | 255 |
| 463 | 20241127 | 131000 | 15987268800 | 206500 | 206500 | 207000 | 206000 | 611 |
| 464 | 20241127 | 130900 | 15861106300 | 206000 | 205000 | 206500 | 204500 | 859 |
| 465 | 20241127 | 130800 | 15684374800 | 205000 | 204500 | 205500 | 204500 | 333 |
| 466 | 20241127 | 130700 | 15616141300 | 205000 | 204500 | 205000 | 204500 | 126 |
| 467 | 20241127 | 130600 | 15590334800 | 204500 | 205000 | 205500 | 204500 | 77 |
| 468 | 20241127 | 130500 | 15574575300 | 205000 | 205000 | 205500 | 204500 | 107 |
| 469 | 20241127 | 130400 | 15552643300 | 205000 | 205000 | 205500 | 205000 | 318 |
| 470 | 20241127 | 130300 | 15487451800 | 205000 | 205000 | 205500 | 205000 | 485 |
| 471 | 20241127 | 130200 | 15387925800 | 205000 | 205500 | 206000 | 205000 | 596 |
| 472 | 20241127 | 130100 | 15265302300 | 205500 | 205500 | 205500 | 204500 | 357 |
| 473 | 20241127 | 130000 | 15191977300 | 204500 | 205000 | 205500 | 204500 | 216 |
| 474 | 20241127 | 125900 | 15147729800 | 205500 | 205000 | 206000 | 204500 | 622 |
| 475 | 20241127 | 125800 | 15019829300 | 205500 | 205000 | 205500 | 204500 | 372 |
| 476 | 20241127 | 125700 | 14943472300 | 204500 | 205500 | 205500 | 204500 | 165 |
| 477 | 20241127 | 125600 | 14909663300 | 206000 | 206000 | 206000 | 205500 | 767 |
| 478 | 20241127 | 125500 | 14751880800 | 205500 | 205500 | 206000 | 205000 | 623 |
| 479 | 20241127 | 125400 | 14623874800 | 205000 | 205000 | 205500 | 204500 | 895 |
| 480 | 20241127 | 125300 | 14440397300 | 205000 | 205000 | 205000 | 204500 | 300 |
| 481 | 20241127 | 125200 | 14378907300 | 205000 | 205000 | 205500 | 204500 | 668 |
| 482 | 20241127 | 125100 | 14241750800 | 204500 | 204500 | 205000 | 204000 | 1059 |
| 483 | 20241127 | 125000 | 14024778800 | 204000 | 204000 | 205000 | 203500 | 330 |
| 484 | 20241127 | 124900 | 13957494300 | 205000 | 204000 | 205000 | 203500 | 583 |
| 485 | 20241127 | 124800 | 13838171800 | 204000 | 204000 | 204500 | 203500 | 568 |
| 486 | 20241127 | 124700 | 13722274800 | 204500 | 204500 | 204500 | 204000 | 40 |
| 487 | 20241127 | 124600 | 13714113800 | 204000 | 204000 | 204000 | 203500 | 659 |
| 488 | 20241127 | 124500 | 13579850800 | 204500 | 204000 | 204500 | 203500 | 1377 |
| 489 | 20241127 | 124400 | 13298371300 | 203500 | 203000 | 204000 | 203000 | 455 |
| 490 | 20241127 | 124300 | 13205647800 | 203000 | 202500 | 204000 | 202500 | 892 |
| 491 | 20241127 | 124200 | 13024260300 | 203000 | 201500 | 203500 | 201500 | 2271 |
| 492 | 20241127 | 124100 | 12564327300 | 201500 | 201500 | 202000 | 201000 | 116 |
| 493 | 20241127 | 124000 | 12540953300 | 201500 | 201000 | 201500 | 201000 | 170 |
| 494 | 20241127 | 123900 | 12506746300 | 201500 | 201500 | 201500 | 201000 | 685 |
| 495 | 20241127 | 123800 | 12368741800 | 201000 | 201000 | 201000 | 200500 | 595 |
| 496 | 20241127 | 123700 | 12249174300 | 200500 | 200500 | 201000 | 200500 | 43 |
| 497 | 20241127 | 123600 | 12240551800 | 200500 | 201000 | 201000 | 200500 | 270 |
| 498 | 20241127 | 123500 | 12186313800 | 200500 | 200000 | 200500 | 200000 | 261 |
| 499 | 20241127 | 123400 | 12134042800 | 200000 | 200500 | 200500 | 200000 | 212 |
| 500 | 20241127 | 123300 | 12091560300 | 200500 | 200500 | 200500 | 200000 | 365 |
| 501 | 20241127 | 123200 | 12018411800 | 200500 | 200500 | 200500 | 200000 | 222 |
| 502 | 20241127 | 123100 | 11973991800 | 200500 | 200500 | 201000 | 200500 | 478 |
| 503 | 20241127 | 123000 | 11878147800 | 200500 | 200500 | 201000 | 200500 | 117 |
| 504 | 20241127 | 122900 | 11854688800 | 200500 | 200500 | 201000 | 200500 | 85 |
| 505 | 20241127 | 122800 | 11837642800 | 200500 | 200500 | 201000 | 200500 | 73 |
| 506 | 20241127 | 122700 | 11823005300 | 201000 | 201000 | 201000 | 200500 | 34 |
| 507 | 20241127 | 122600 | 11816179300 | 200500 | 201000 | 201000 | 200500 | 104 |
| 508 | 20241127 | 122500 | 11795325800 | 201000 | 200500 | 201000 | 200500 | 71 |
| 509 | 20241127 | 122400 | 11781086800 | 200500 | 201000 | 201500 | 200500 | 174 |
| 510 | 20241127 | 122300 | 11746112300 | 201000 | 201500 | 201500 | 201000 | 124 |
| 511 | 20241127 | 122200 | 11721186300 | 201000 | 200500 | 201500 | 200500 | 276 |
| 512 | 20241127 | 122100 | 11665608800 | 200500 | 201000 | 201000 | 200500 | 335 |
| 513 | 20241127 | 122000 | 11598309800 | 201500 | 201500 | 201500 | 201000 | 91 |
| 514 | 20241127 | 121900 | 11580012800 | 201000 | 201000 | 201500 | 201000 | 232 |
| 515 | 20241127 | 121800 | 11533379800 | 201500 | 201000 | 201500 | 200500 | 420 |
| 516 | 20241127 | 121700 | 11448802800 | 201000 | 201000 | 201000 | 200500 | 161 |
| 517 | 20241127 | 121600 | 11416443800 | 201000 | 201000 | 201500 | 201000 | 53 |
| 518 | 20241127 | 121500 | 11405789800 | 201000 | 200500 | 201500 | 200500 | 1094 |
| 519 | 20241127 | 121400 | 11185869300 | 200500 | 201000 | 201000 | 200500 | 401 |
| 520 | 20241127 | 121300 | 11105371300 | 200500 | 200500 | 201000 | 200500 | 108 |
| 521 | 20241127 | 121200 | 11083712800 | 201000 | 200500 | 201000 | 200000 | 981 |
| 522 | 20241127 | 121100 | 10886932300 | 200500 | 200000 | 200500 | 200000 | 428 |
| 523 | 20241127 | 121000 | 10801129800 | 200000 | 200000 | 200500 | 200000 | 929 |
| 524 | 20241127 | 120900 | 10614890800 | 200000 | 200000 | 200500 | 200000 | 579 |
| 525 | 20241127 | 120800 | 10498830800 | 200000 | 200000 | 200500 | 200000 | 78 |
| 526 | 20241127 | 120700 | 10483225800 | 200000 | 200000 | 200500 | 200000 | 133 |
| 527 | 20241127 | 120600 | 10456610300 | 200500 | 200500 | 200500 | 200000 | 62 |
| 528 | 20241127 | 120500 | 10444196800 | 200000 | 200000 | 200500 | 200000 | 173 |
| 529 | 20241127 | 120400 | 10409571800 | 200000 | 200000 | 200500 | 200000 | 191 |
| 530 | 20241127 | 120300 | 10371362800 | 200000 | 200500 | 200500 | 200000 | 133 |
| 531 | 20241127 | 120200 | 10344755300 | 200500 | 199700 | 200500 | 199700 | 72 |
| 532 | 20241127 | 120100 | 10330354300 | 199700 | 200000 | 200000 | 199700 | 436 |
| 533 | 20241127 | 120000 | 10243188700 | 199600 | 199300 | 200500 | 199300 | 3390 |
| 534 | 20241127 | 115900 | 9565827700 | 199400 | 199300 | 199400 | 199300 | 90 |
| 535 | 20241127 | 115800 | 9547890000 | 199400 | 199300 | 199400 | 199300 | 102 |
| 536 | 20241127 | 115700 | 9527561100 | 199200 | 199300 | 199300 | 199200 | 70 |
| 537 | 20241127 | 115600 | 9513615800 | 199200 | 199300 | 199300 | 199200 | 63 |
| 538 | 20241127 | 115500 | 9501060000 | 199300 | 199200 | 199300 | 199200 | 98 |
| 539 | 20241127 | 115400 | 9481531000 | 199300 | 199200 | 199300 | 199200 | 52 |
| 540 | 20241127 | 115300 | 9471172400 | 199300 | 199300 | 199300 | 199200 | 165 |
| 541 | 20241127 | 115200 | 9438300700 | 199200 | 199300 | 199300 | 199200 | 89 |
| 542 | 20241127 | 115100 | 9420568600 | 199400 | 199400 | 199400 | 199300 | 703 |
| 543 | 20241127 | 115000 | 9280398400 | 199300 | 199000 | 199300 | 199000 | 351 |
| 544 | 20241127 | 114900 | 9210467900 | 198900 | 198600 | 199000 | 198600 | 96 |
| 545 | 20241127 | 114800 | 9191378700 | 199000 | 198300 | 199100 | 198300 | 767 |
| 546 | 20241127 | 114700 | 9038908500 | 198300 | 198400 | 198400 | 198300 | 106 |
| 547 | 20241127 | 114600 | 9017883200 | 198400 | 198400 | 198400 | 198300 | 81 |
| 548 | 20241127 | 114500 | 9001819300 | 198300 | 198400 | 198400 | 198300 | 100 |
| 549 | 20241127 | 114400 | 8981989200 | 198300 | 198300 | 198500 | 198300 | 158 |
| 550 | 20241127 | 114300 | 8950647500 | 198300 | 198400 | 198400 | 198300 | 72 |
| 551 | 20241127 | 114200 | 8936369400 | 198400 | 198400 | 198400 | 198300 | 144 |
| 552 | 20241127 | 114100 | 8907811100 | 198400 | 198100 | 198400 | 198100 | 198 |
| 553 | 20241127 | 114000 | 8868571900 | 198100 | 198000 | 198100 | 198000 | 52 |
| 554 | 20241127 | 113900 | 8858270800 | 198100 | 197400 | 198100 | 197400 | 260 |
| 555 | 20241127 | 113800 | 8806801500 | 197300 | 197300 | 197400 | 197300 | 122 |
| 556 | 20241127 | 113700 | 8782730600 | 197300 | 197600 | 197600 | 197300 | 101 |
| 557 | 20241127 | 113600 | 8762792800 | 197700 | 197700 | 197900 | 197700 | 18 |
| 558 | 20241127 | 113500 | 8759233300 | 197700 | 197300 | 197700 | 197200 | 118 |
| 559 | 20241127 | 113400 | 8735936700 | 197200 | 197400 | 197400 | 197200 | 121 |
| 560 | 20241127 | 113300 | 8712062400 | 197400 | 197500 | 197500 | 197300 | 105 |
| 561 | 20241127 | 113200 | 8691344400 | 197400 | 197500 | 197500 | 197300 | 75 |
| 562 | 20241127 | 113100 | 8676533000 | 197500 | 197700 | 197700 | 197500 | 75 |
| 563 | 20241127 | 113000 | 8661716100 | 197700 | 197500 | 198000 | 197400 | 31 |
| 564 | 20241127 | 112900 | 8655589300 | 197500 | 197800 | 197900 | 197400 | 209 |
| 565 | 20241127 | 112800 | 8614303000 | 197800 | 198100 | 198100 | 197800 | 100 |
| 566 | 20241127 | 112700 | 8594498900 | 198000 | 197600 | 198100 | 197600 | 452 |
| 567 | 20241127 | 112600 | 8505063900 | 197600 | 197700 | 197700 | 197500 | 75 |
| 568 | 20241127 | 112500 | 8490245400 | 197600 | 197400 | 197600 | 197400 | 28 |
| 569 | 20241127 | 112400 | 8484713800 | 197800 | 197500 | 197900 | 197500 | 92 |
| 570 | 20241127 | 112300 | 8466535800 | 197800 | 197800 | 197800 | 197700 | 186 |
| 571 | 20241127 | 112200 | 8429754800 | 197900 | 197900 | 198000 | 197800 | 180 |
| 572 | 20241127 | 112100 | 8394132500 | 197900 | 197800 | 198000 | 197800 | 126 |
| 573 | 20241127 | 112000 | 8369195700 | 197800 | 198200 | 198200 | 197800 | 54 |
| 574 | 20241127 | 111900 | 8358500200 | 198200 | 198100 | 198300 | 198100 | 252 |
| 575 | 20241127 | 111800 | 8308554000 | 198100 | 197400 | 198100 | 197400 | 685 |
| 576 | 20241127 | 111700 | 8172949800 | 197500 | 197700 | 197700 | 197400 | 97 |
| 577 | 20241127 | 111600 | 8153787400 | 197500 | 197400 | 197600 | 197300 | 90 |
| 578 | 20241127 | 111500 | 8136017200 | 197400 | 197200 | 197500 | 197200 | 114 |
| 579 | 20241127 | 111400 | 8113519700 | 197300 | 197300 | 197400 | 197000 | 956 |
| 580 | 20241127 | 111300 | 7925100700 | 197400 | 197400 | 197500 | 197300 | 68 |
| 581 | 20241127 | 111200 | 7911681800 | 197500 | 197600 | 197600 | 197400 | 132 |
| 582 | 20241127 | 111100 | 7885618600 | 197600 | 197500 | 197800 | 197400 | 69 |
| 583 | 20241127 | 111000 | 7871993100 | 197400 | 197400 | 197800 | 197300 | 131 |
| 584 | 20241127 | 110900 | 7846118400 | 197800 | 197200 | 197800 | 197200 | 447 |
| 585 | 20241127 | 110800 | 7757863600 | 197200 | 197500 | 197500 | 197200 | 68 |
| 586 | 20241127 | 110700 | 7744440200 | 197400 | 197400 | 197500 | 197300 | 128 |
| 587 | 20241127 | 110600 | 7719183100 | 197400 | 197400 | 197500 | 197300 | 387 |
| 588 | 20241127 | 110500 | 7642782600 | 197500 | 197700 | 197700 | 197300 | 174 |
| 589 | 20241127 | 110400 | 7608405600 | 197800 | 197900 | 197900 | 197700 | 51 |
| 590 | 20241127 | 110300 | 7598318400 | 197900 | 197900 | 198000 | 197900 | 133 |
| 591 | 20241127 | 110200 | 7571994000 | 197900 | 197900 | 198000 | 197900 | 107 |
| 592 | 20241127 | 110100 | 7550816600 | 197900 | 197900 | 198000 | 197900 | 136 |
| 593 | 20241127 | 110000 | 7523898400 | 197900 | 197900 | 198000 | 197900 | 231 |
| 594 | 20241127 | 105900 | 7478174400 | 197900 | 198100 | 198100 | 197800 | 253 |
| 595 | 20241127 | 105800 | 7428098800 | 198100 | 198000 | 198200 | 198000 | 61 |
| 596 | 20241127 | 105700 | 7416015100 | 198200 | 198000 | 198200 | 198000 | 138 |
| 597 | 20241127 | 105600 | 7388688000 | 198000 | 198100 | 198300 | 198000 | 106 |
| 598 | 20241127 | 105500 | 7367688300 | 198000 | 198000 | 198600 | 198000 | 77 |
| 599 | 20241127 | 105400 | 7352430300 | 198600 | 197800 | 198600 | 197800 | 405 |
| 600 | 20241127 | 105300 | 7272217200 | 197800 | 197800 | 197900 | 197800 | 127 |
| 601 | 20241127 | 105200 | 7247095700 | 198000 | 198000 | 198200 | 197900 | 110 |
| 602 | 20241127 | 105100 | 7225314100 | 198000 | 198800 | 199100 | 197900 | 628 |
| 603 | 20241127 | 105000 | 7100852400 | 199200 | 198800 | 199200 | 198700 | 167 |
| 604 | 20241127 | 104900 | 7067621600 | 199100 | 198800 | 199100 | 198600 | 188 |
| 605 | 20241127 | 104800 | 7030219400 | 198800 | 198600 | 199000 | 198600 | 329 |
| 606 | 20241127 | 104700 | 6964787700 | 198500 | 198800 | 198800 | 198500 | 79 |
| 607 | 20241127 | 104600 | 6949092700 | 198800 | 199000 | 199000 | 198700 | 82 |
| 608 | 20241127 | 104500 | 6932789100 | 199000 | 198900 | 199000 | 198600 | 634 |
| 609 | 20241127 | 104400 | 6806663000 | 198800 | 198700 | 198800 | 198700 | 315 |
| 610 | 20241127 | 104300 | 6744045600 | 198700 | 198800 | 198800 | 198700 | 77 |
| 611 | 20241127 | 104200 | 6728743100 | 198800 | 198700 | 198800 | 198600 | 101 |
| 612 | 20241127 | 104100 | 6708673400 | 198600 | 198500 | 198700 | 198400 | 153 |
| 613 | 20241127 | 104000 | 6678291700 | 198500 | 198500 | 198500 | 198400 | 62 |
| 614 | 20241127 | 103900 | 6665986700 | 198600 | 198300 | 198600 | 198300 | 136 |
| 615 | 20241127 | 103800 | 6638998300 | 198500 | 198600 | 198600 | 198500 | 66 |
| 616 | 20241127 | 103700 | 6625895400 | 198600 | 198400 | 198800 | 198400 | 95 |
| 617 | 20241127 | 103600 | 6607019100 | 198600 | 198400 | 198700 | 198200 | 311 |
| 618 | 20241127 | 103500 | 6545286100 | 198400 | 198200 | 198400 | 197900 | 126 |
| 619 | 20241127 | 103400 | 6520312100 | 198100 | 198500 | 198600 | 198000 | 392 |
| 620 | 20241127 | 103300 | 6442517200 | 198600 | 198700 | 198800 | 198500 | 196 |
| 621 | 20241127 | 103200 | 6403581900 | 198700 | 198700 | 198800 | 198700 | 44 |
| 622 | 20241127 | 103100 | 6394837700 | 198800 | 198900 | 198900 | 198600 | 65 |
| 623 | 20241127 | 103000 | 6381916000 | 198900 | 198500 | 199000 | 198500 | 755 |
| 624 | 20241127 | 102900 | 6231851800 | 198500 | 198100 | 198900 | 198100 | 151 |
| 625 | 20241127 | 102800 | 6201899900 | 198200 | 197600 | 198200 | 197600 | 105 |
| 626 | 20241127 | 102700 | 6181122100 | 198000 | 197400 | 198100 | 197300 | 471 |
| 627 | 20241127 | 102600 | 6088082600 | 197700 | 197200 | 197800 | 197200 | 1451 |
| 628 | 20241127 | 102500 | 5801870600 | 197000 | 197700 | 197700 | 196800 | 451 |
| 629 | 20241127 | 102400 | 5712903300 | 197800 | 197600 | 197800 | 197400 | 93 |
| 630 | 20241127 | 102300 | 5694532100 | 198200 | 197000 | 198200 | 196800 | 1003 |
| 631 | 20241127 | 102200 | 5496729300 | 197000 | 196900 | 197100 | 196800 | 312 |
| 632 | 20241127 | 102100 | 5435304200 | 197000 | 197000 | 197000 | 196900 | 75 |
| 633 | 20241127 | 102000 | 5420529500 | 197000 | 197100 | 197100 | 196900 | 83 |
| 634 | 20241127 | 101900 | 5404182000 | 197100 | 197300 | 197300 | 197000 | 146 |
| 635 | 20241127 | 101800 | 5375409800 | 197300 | 197800 | 197800 | 197200 | 50 |
| 636 | 20241127 | 101700 | 5365530400 | 197800 | 197300 | 197900 | 197200 | 101 |
| 637 | 20241127 | 101600 | 5345593700 | 197400 | 198300 | 198300 | 197400 | 150 |
| 638 | 20241127 | 101500 | 5315946400 | 198300 | 198500 | 198500 | 198000 | 106 |
| 639 | 20241127 | 101400 | 5294935300 | 198500 | 198200 | 198800 | 197500 | 757 |
| 640 | 20241127 | 101300 | 5145123400 | 198100 | 197800 | 198200 | 197800 | 252 |
| 641 | 20241127 | 101200 | 5095246900 | 197800 | 198600 | 198600 | 197800 | 713 |
| 642 | 20241127 | 101100 | 4953905900 | 198600 | 199000 | 199000 | 198600 | 518 |
| 643 | 20241127 | 101000 | 4850924900 | 199100 | 199200 | 199200 | 198400 | 284 |
| 644 | 20241127 | 100900 | 4794436400 | 199200 | 199500 | 199500 | 198400 | 507 |
| 645 | 20241127 | 100800 | 4693558300 | 199500 | 199400 | 199500 | 199100 | 122 |
| 646 | 20241127 | 100700 | 4669228400 | 199400 | 199600 | 199600 | 199000 | 195 |
| 647 | 20241127 | 100600 | 4630395000 | 199600 | 199600 | 199800 | 199000 | 390 |
| 648 | 20241127 | 100500 | 4552580200 | 199600 | 198900 | 199600 | 198900 | 485 |
| 649 | 20241127 | 100400 | 4455890800 | 199200 | 199000 | 199300 | 198900 | 123 |
| 650 | 20241127 | 100300 | 4431415600 | 199000 | 199600 | 199600 | 199000 | 396 |
| 651 | 20241127 | 100200 | 4352493700 | 199600 | 200000 | 200000 | 199600 | 140 |
| 652 | 20241127 | 100100 | 4324533400 | 200000 | 200500 | 200500 | 199500 | 540 |
| 653 | 20241127 | 100000 | 4216274900 | 200500 | 199500 | 200500 | 199200 | 963 |
| 654 | 20241127 | 095900 | 4024022300 | 199500 | 199900 | 199900 | 199400 | 636 |
| 655 | 20241127 | 095800 | 3896980300 | 199900 | 199900 | 200000 | 199400 | 417 |
| 656 | 20241127 | 095700 | 3813681800 | 199900 | 199800 | 200000 | 199500 | 784 |
| 657 | 20241127 | 095600 | 3657008900 | 199900 | 199500 | 199900 | 199500 | 234 |
| 658 | 20241127 | 095500 | 3610262100 | 199500 | 199600 | 200500 | 199300 | 2215 |
| 659 | 20241127 | 095400 | 3167476900 | 199500 | 198900 | 199500 | 198600 | 483 |
| 660 | 20241127 | 095300 | 3071267600 | 198900 | 198600 | 199300 | 198300 | 699 |
| 661 | 20241127 | 095200 | 2932165500 | 198600 | 198500 | 199300 | 198200 | 799 |
| 662 | 20241127 | 095100 | 2773364500 | 198400 | 197600 | 198400 | 197600 | 678 |
| 663 | 20241127 | 095000 | 2639140800 | 197700 | 196400 | 197700 | 196200 | 935 |
| 664 | 20241127 | 094900 | 2454888800 | 196200 | 195000 | 196300 | 195000 | 357 |
| 665 | 20241127 | 094800 | 2385016400 | 195000 | 194600 | 195300 | 194600 | 190 |
| 666 | 20241127 | 094700 | 2347970000 | 194600 | 194600 | 194600 | 194600 | 30 |
| 667 | 20241127 | 094600 | 2342132000 | 194600 | 194700 | 194700 | 194600 | 60 |
| 668 | 20241127 | 094500 | 2330455800 | 194600 | 194700 | 194900 | 194600 | 121 |
| 669 | 20241127 | 094400 | 2306900900 | 194700 | 195400 | 195400 | 194700 | 59 |
| 670 | 20241127 | 094300 | 2295397400 | 195500 | 195600 | 195800 | 195500 | 613 |
| 671 | 20241127 | 094200 | 2175480600 | 195700 | 195700 | 195800 | 195100 | 263 |
| 672 | 20241127 | 094100 | 2124074800 | 195000 | 195300 | 195600 | 195000 | 145 |
| 673 | 20241127 | 094000 | 2095776200 | 195400 | 195000 | 195600 | 195000 | 151 |
| 674 | 20241127 | 093900 | 2066277200 | 195000 | 194500 | 195300 | 194500 | 673 |
| 675 | 20241127 | 093800 | 1935106600 | 194500 | 194100 | 194500 | 194000 | 183 |
| 676 | 20241127 | 093700 | 1899559000 | 194100 | 194700 | 194700 | 194100 | 581 |
| 677 | 20241127 | 093600 | 1786676500 | 194700 | 194800 | 194900 | 194700 | 65 |
| 678 | 20241127 | 093500 | 1774016000 | 194700 | 194700 | 194800 | 194400 | 240 |
| 679 | 20241127 | 093400 | 1727281600 | 194700 | 195000 | 195400 | 194700 | 271 |
| 680 | 20241127 | 093300 | 1674446600 | 195300 | 194900 | 195300 | 194800 | 499 |
| 681 | 20241127 | 093200 | 1577119400 | 194900 | 194400 | 194900 | 194400 | 266 |
| 682 | 20241127 | 093100 | 1525288700 | 194300 | 194300 | 194300 | 194300 | 7 |
| 683 | 20241127 | 093000 | 1523928600 | 194500 | 194500 | 194500 | 194500 | 17 |
| 684 | 20241127 | 092900 | 1520622100 | 194700 | 194400 | 194700 | 194200 | 386 |
| 685 | 20241127 | 092800 | 1445629300 | 194400 | 194500 | 194500 | 194100 | 266 |
| 686 | 20241127 | 092700 | 1393954500 | 194500 | 194800 | 194800 | 194500 | 14 |
| 687 | 20241127 | 092600 | 1391229700 | 194800 | 194500 | 194900 | 194400 | 190 |
| 688 | 20241127 | 092500 | 1354264300 | 194600 | 194800 | 194900 | 194600 | 113 |
| 689 | 20241127 | 092400 | 1332262000 | 194800 | 195000 | 195100 | 194800 | 188 |
| 690 | 20241127 | 092300 | 1295613500 | 195100 | 195000 | 195100 | 195000 | 189 |
| 691 | 20241127 | 092200 | 1258752800 | 195100 | 195100 | 195200 | 195000 | 125 |
| 692 | 20241127 | 092100 | 1234365700 | 195200 | 195000 | 195200 | 194900 | 185 |
| 693 | 20241127 | 092000 | 1198288400 | 195000 | 194900 | 195000 | 194900 | 31 |
| 694 | 20241127 | 091900 | 1192244800 | 194800 | 195000 | 195000 | 194800 | 53 |
| 695 | 20241127 | 091800 | 1181910600 | 194800 | 194700 | 194800 | 194700 | 34 |
| 696 | 20241127 | 091700 | 1175290300 | 194600 | 194500 | 194600 | 194400 | 27 |
| 697 | 20241127 | 091600 | 1170040100 | 194500 | 195300 | 195300 | 194500 | 59 |
| 698 | 20241127 | 091500 | 1158550800 | 195300 | 195200 | 195300 | 194800 | 131 |
| 699 | 20241127 | 091400 | 1133021300 | 195200 | 194400 | 195500 | 194400 | 1286 |
| 700 | 20241127 | 091300 | 882872300 | 195100 | 195000 | 195100 | 194200 | 530 |
| 701 | 20241127 | 091200 | 779675400 | 195100 | 195400 | 195500 | 195100 | 213 |
| 702 | 20241127 | 091100 | 738062300 | 196000 | 196000 | 196000 | 195400 | 79 |
| 703 | 20241127 | 091000 | 722616600 | 196100 | 196200 | 196300 | 195400 | 289 |
| 704 | 20241127 | 090900 | 665977300 | 196100 | 196200 | 196200 | 196100 | 63 |
| 705 | 20241127 | 090800 | 653620500 | 196200 | 196200 | 196300 | 196200 | 86 |
| 706 | 20241127 | 090700 | 636740300 | 196100 | 196700 | 196700 | 196100 | 120 |
| 707 | 20241127 | 090600 | 613165200 | 196700 | 195000 | 196700 | 195000 | 237 |
| 708 | 20241127 | 090500 | 566756900 | 194700 | 195400 | 196000 | 194600 | 1152 |
| 709 | 20241127 | 090400 | 341878800 | 195400 | 196200 | 197200 | 195400 | 168 |
| 710 | 20241127 | 090300 | 309007400 | 197200 | 197200 | 197300 | 196400 | 284 |
| 711 | 20241127 | 090200 | 253107600 | 197200 | 197000 | 197200 | 196700 | 271 |
| 712 | 20241127 | 090100 | 199711000 | 196800 | 197400 | 197700 | 196700 | 373 |
| 713 | 20241127 | 090000 | 126206100 | 196600 | 195300 | 197300 | 195300 | 642 |