41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 213700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 3 | 20241127 | 213600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241127 | 213500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241127 | 213400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241127 | 213300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241127 | 213200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241127 | 213100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241127 | 213000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241127 | 212900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241127 | 212800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241127 | 212700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241127 | 212600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241127 | 212500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241127 | 212400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241127 | 212300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241127 | 212200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241127 | 212100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241127 | 212000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241127 | 211900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241127 | 211800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241127 | 211700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241127 | 211600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241127 | 211500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241127 | 211400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241127 | 211300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241127 | 211200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241127 | 211100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241127 | 211000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241127 | 210900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241127 | 210800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241127 | 210700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 33 | 20241127 | 210600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241127 | 210500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241127 | 210400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241127 | 210300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241127 | 210200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241127 | 210100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241127 | 210000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241127 | 205900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241127 | 205800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241127 | 205700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241127 | 205600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241127 | 205500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241127 | 205400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241127 | 205300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241127 | 205200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241127 | 205100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241127 | 205000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241127 | 204900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241127 | 204800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241127 | 204700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241127 | 204600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241127 | 204500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241127 | 204400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241127 | 204300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241127 | 204200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241127 | 204100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241127 | 204000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241127 | 203900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241127 | 203800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241127 | 203700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 63 | 20241127 | 203600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241127 | 203500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241127 | 203400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241127 | 203300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241127 | 203200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241127 | 203100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241127 | 203000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241127 | 202900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241127 | 202800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241127 | 202700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241127 | 202600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241127 | 202500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241127 | 202400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241127 | 202300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241127 | 202200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241127 | 202100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241127 | 202000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241127 | 201900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241127 | 201800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241127 | 201700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241127 | 201600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241127 | 201500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241127 | 201400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241127 | 201300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241127 | 201200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241127 | 201100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241127 | 201000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241127 | 200900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241127 | 200800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241127 | 200700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 93 | 20241127 | 200600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241127 | 200500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241127 | 200400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241127 | 200300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241127 | 200200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241127 | 200100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241127 | 200000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241127 | 195900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241127 | 195800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241127 | 195700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241127 | 195600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241127 | 195500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241127 | 195400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241127 | 195300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241127 | 195200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241127 | 195100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241127 | 195000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241127 | 194900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241127 | 194800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241127 | 194700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241127 | 194600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241127 | 194500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241127 | 194400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241127 | 194300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241127 | 194200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241127 | 194100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241127 | 194000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241127 | 193900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241127 | 193800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241127 | 193700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 123 | 20241127 | 193600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241127 | 193500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241127 | 193400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241127 | 193300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241127 | 193200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241127 | 193100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241127 | 193000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241127 | 192900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241127 | 192800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241127 | 192700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241127 | 192600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241127 | 192500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241127 | 192400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241127 | 192300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241127 | 192200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241127 | 192100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241127 | 192000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241127 | 191900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241127 | 191800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241127 | 191700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241127 | 191600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241127 | 191500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241127 | 191400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241127 | 191300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241127 | 191200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241127 | 191100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241127 | 191000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241127 | 190900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241127 | 190800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241127 | 190700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 153 | 20241127 | 190600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241127 | 190500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241127 | 190400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241127 | 190300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241127 | 190200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241127 | 190100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241127 | 190000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241127 | 185900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241127 | 185800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241127 | 185700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241127 | 185600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241127 | 185500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241127 | 185400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241127 | 185300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241127 | 185200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241127 | 185100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241127 | 185000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241127 | 184900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241127 | 184800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241127 | 184700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241127 | 184600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241127 | 184500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241127 | 184400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241127 | 184300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241127 | 184200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241127 | 184100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241127 | 184000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241127 | 183900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241127 | 183800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241127 | 183700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 183 | 20241127 | 183600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241127 | 183500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241127 | 183400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241127 | 183300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241127 | 183200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241127 | 183100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241127 | 183000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241127 | 182900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241127 | 182800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241127 | 182700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241127 | 182600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241127 | 182500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241127 | 182400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241127 | 182300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241127 | 182200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241127 | 182100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241127 | 182000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20241127 | 181900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241127 | 181800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241127 | 181700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241127 | 181600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241127 | 181500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241127 | 181400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241127 | 181300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241127 | 181200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241127 | 181100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241127 | 181000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241127 | 180900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20241127 | 180800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20241127 | 180700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 213 | 20241127 | 180600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20241127 | 180500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20241127 | 180400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20241127 | 180300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20241127 | 180200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20241127 | 180100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20241127 | 180000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20241127 | 175900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20241127 | 175800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20241127 | 175700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20241127 | 175600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20241127 | 175500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20241127 | 175400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20241127 | 175300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20241127 | 175200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20241127 | 175100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20241127 | 175000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20241127 | 174900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20241127 | 174800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20241127 | 174700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20241127 | 174600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20241127 | 174500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20241127 | 174400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20241127 | 174300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20241127 | 174200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20241127 | 174100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20241127 | 174000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20241127 | 173900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20241127 | 173800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20241127 | 173700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 243 | 20241127 | 173600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20241127 | 173500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20241127 | 173400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20241127 | 173300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20241127 | 173200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20241127 | 173100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20241127 | 173000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20241127 | 172900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20241127 | 172800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20241127 | 172700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20241127 | 172600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20241127 | 172500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20241127 | 172400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20241127 | 172300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20241127 | 172200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20241127 | 172100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20241127 | 172000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20241127 | 171900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20241127 | 171800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20241127 | 171700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20241127 | 171600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20241127 | 171500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20241127 | 171400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20241127 | 171300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20241127 | 171200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20241127 | 171100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20241127 | 171000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20241127 | 170900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20241127 | 170800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20241127 | 170700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 273 | 20241127 | 170600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20241127 | 170500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20241127 | 170400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20241127 | 170300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20241127 | 170200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20241127 | 170100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20241127 | 170000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20241127 | 165900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20241127 | 165800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20241127 | 165700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20241127 | 165600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20241127 | 165500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20241127 | 165400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20241127 | 165300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20241127 | 165200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20241127 | 165100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20241127 | 165000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20241127 | 164900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20241127 | 164800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20241127 | 164700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20241127 | 164600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20241127 | 164500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20241127 | 164400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20241127 | 164300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20241127 | 164200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20241127 | 164100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20241127 | 164000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20241127 | 163900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20241127 | 163800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20241127 | 163700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 303 | 20241127 | 163600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20241127 | 163500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20241127 | 163400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20241127 | 163300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20241127 | 163200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20241127 | 163100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20241127 | 163000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20241127 | 162900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20241127 | 162800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20241127 | 162700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20241127 | 162600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20241127 | 162500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20241127 | 162400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20241127 | 162300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20241127 | 162200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20241127 | 162100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20241127 | 162000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20241127 | 161900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20241127 | 161800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20241127 | 161700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20241127 | 161600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20241127 | 161500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 325 | 20241127 | 161400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 326 | 20241127 | 161300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 327 | 20241127 | 161200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 328 | 20241127 | 161100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 329 | 20241127 | 161000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 330 | 20241127 | 160900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 331 | 20241127 | 160800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20241127 | 160700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 333 | 20241127 | 160600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20241127 | 160500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20241127 | 160400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 336 | 20241127 | 160300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 337 | 20241127 | 160200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 338 | 20241127 | 160100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 339 | 20241127 | 160000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 340 | 20241127 | 155900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 341 | 20241127 | 155800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 342 | 20241127 | 155700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 343 | 20241127 | 155600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 344 | 20241127 | 155500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 345 | 20241127 | 155400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 346 | 20241127 | 155300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 347 | 20241127 | 155200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 348 | 20241127 | 155100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 349 | 20241127 | 155000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 350 | 20241127 | 154900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 351 | 20241127 | 154800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 352 | 20241127 | 154700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 353 | 20241127 | 154600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 354 | 20241127 | 154500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 355 | 20241127 | 154400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 356 | 20241127 | 154300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 357 | 20241127 | 154200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 358 | 20241127 | 154100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 359 | 20241127 | 154000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 360 | 20241127 | 153900 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 361 | 20241127 | 153800 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 362 | 20241127 | 153700 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 363 | 20241127 | 153600 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 364 | 20241127 | 153500 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 365 | 20241127 | 153400 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 366 | 20241127 | 153300 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 367 | 20241127 | 153200 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 368 | 20241127 | 153100 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 369 | 20241127 | 153000 | 16221044000 | 39200 | 39200 | 39200 | 39200 | 3351 |
| 370 | 20241127 | 152900 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 371 | 20241127 | 152800 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 372 | 20241127 | 152700 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 373 | 20241127 | 152600 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 374 | 20241127 | 152500 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 375 | 20241127 | 152400 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 376 | 20241127 | 152300 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 377 | 20241127 | 152200 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 378 | 20241127 | 152100 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 379 | 20241127 | 152000 | 16089684800 | 39000 | 39000 | 39000 | 39000 | 0 |
| 380 | 20241127 | 151900 | 16089684800 | 39000 | 39050 | 39100 | 39000 | 486 |
| 381 | 20241127 | 151800 | 16070704650 | 39100 | 39100 | 39100 | 39050 | 369 |
| 382 | 20241127 | 151700 | 16056283700 | 39100 | 38950 | 39100 | 38950 | 778 |
| 383 | 20241127 | 151600 | 16025945400 | 38950 | 39000 | 39000 | 38900 | 575 |
| 384 | 20241127 | 151500 | 16003543800 | 39050 | 39050 | 39050 | 38950 | 264 |
| 385 | 20241127 | 151400 | 15993246300 | 39000 | 39050 | 39100 | 39000 | 429 |
| 386 | 20241127 | 151300 | 15976494100 | 39100 | 39050 | 39100 | 39050 | 328 |
| 387 | 20241127 | 151200 | 15963684350 | 39050 | 39050 | 39050 | 39000 | 638 |
| 388 | 20241127 | 151100 | 15938777450 | 39050 | 38950 | 39100 | 38950 | 442 |
| 389 | 20241127 | 151000 | 15921538450 | 38950 | 38950 | 39050 | 38950 | 352 |
| 390 | 20241127 | 150900 | 15907817550 | 38950 | 39050 | 39100 | 38950 | 2504 |
| 391 | 20241127 | 150800 | 15810130500 | 39100 | 39100 | 39150 | 39000 | 359 |
| 392 | 20241127 | 150700 | 15796098550 | 39050 | 39050 | 39100 | 39000 | 364 |
| 393 | 20241127 | 150600 | 15781881500 | 39050 | 39000 | 39100 | 39000 | 802 |
| 394 | 20241127 | 150500 | 15750567350 | 39000 | 39000 | 39050 | 39000 | 449 |
| 395 | 20241127 | 150400 | 15733049700 | 39000 | 39100 | 39100 | 39000 | 869 |
| 396 | 20241127 | 150300 | 15699129750 | 39100 | 39150 | 39200 | 39000 | 678 |
| 397 | 20241127 | 150200 | 15672644450 | 39150 | 39200 | 39200 | 39050 | 998 |
| 398 | 20241127 | 150100 | 15633569850 | 39150 | 39200 | 39250 | 39150 | 394 |
| 399 | 20241127 | 150000 | 15618128900 | 39200 | 39200 | 39300 | 39150 | 916 |
| 400 | 20241127 | 145900 | 15582206650 | 39200 | 39150 | 39200 | 39050 | 873 |
| 401 | 20241127 | 145800 | 15548029450 | 39150 | 39100 | 39200 | 39100 | 360 |
| 402 | 20241127 | 145700 | 15533932300 | 39050 | 39100 | 39100 | 39050 | 499 |
| 403 | 20241127 | 145600 | 15514431150 | 39100 | 39100 | 39250 | 39050 | 397 |
| 404 | 20241127 | 145500 | 15498885300 | 39150 | 39150 | 39150 | 39050 | 361 |
| 405 | 20241127 | 145400 | 15484766600 | 39100 | 39100 | 39200 | 39050 | 551 |
| 406 | 20241127 | 145300 | 15463236750 | 39100 | 39150 | 39250 | 39100 | 1375 |
| 407 | 20241127 | 145200 | 15409341200 | 39100 | 39100 | 39150 | 39050 | 538 |
| 408 | 20241127 | 145100 | 15388312700 | 39150 | 39150 | 39200 | 39100 | 470 |
| 409 | 20241127 | 145000 | 15369920300 | 39150 | 38950 | 39250 | 38950 | 2872 |
| 410 | 20241127 | 144900 | 15257420400 | 38950 | 39100 | 39100 | 38950 | 381 |
| 411 | 20241127 | 144800 | 15242540700 | 39100 | 39000 | 39100 | 38950 | 507 |
| 412 | 20241127 | 144700 | 15222754950 | 39000 | 39000 | 39100 | 38950 | 843 |
| 413 | 20241127 | 144600 | 15189867650 | 39000 | 39000 | 39150 | 39000 | 418 |
| 414 | 20241127 | 144500 | 15173534950 | 39000 | 39050 | 39150 | 39000 | 330 |
| 415 | 20241127 | 144400 | 15160646950 | 39050 | 39050 | 39200 | 39000 | 458 |
| 416 | 20241127 | 144300 | 15142745400 | 39050 | 39100 | 39150 | 39000 | 370 |
| 417 | 20241127 | 144200 | 15128291450 | 39100 | 39050 | 39100 | 38950 | 470 |
| 418 | 20241127 | 144100 | 15109951600 | 39100 | 39050 | 39100 | 38950 | 523 |
| 419 | 20241127 | 144000 | 15089549350 | 39050 | 39050 | 39150 | 39000 | 324 |
| 420 | 20241127 | 143900 | 15076892500 | 39000 | 39050 | 39150 | 39000 | 629 |
| 421 | 20241127 | 143800 | 15052314600 | 39050 | 39050 | 39150 | 39050 | 178 |
| 422 | 20241127 | 143700 | 15045358900 | 39050 | 38950 | 39150 | 38950 | 305 |
| 423 | 20241127 | 143600 | 15033460750 | 38950 | 39100 | 39150 | 38950 | 864 |
| 424 | 20241127 | 143500 | 14999728850 | 39050 | 39000 | 39100 | 39000 | 243 |
| 425 | 20241127 | 143400 | 14990238900 | 39000 | 39000 | 39100 | 39000 | 303 |
| 426 | 20241127 | 143300 | 14978408750 | 39050 | 39050 | 39100 | 39000 | 322 |
| 427 | 20241127 | 143200 | 14965836600 | 39100 | 39000 | 39100 | 39000 | 334 |
| 428 | 20241127 | 143100 | 14952795650 | 38950 | 39000 | 39100 | 38950 | 276 |
| 429 | 20241127 | 143000 | 14942034000 | 39000 | 39050 | 39050 | 39000 | 286 |
| 430 | 20241127 | 142900 | 14930872200 | 39050 | 39050 | 39100 | 39000 | 333 |
| 431 | 20241127 | 142800 | 14917867350 | 39100 | 39050 | 39200 | 39050 | 234 |
| 432 | 20241127 | 142700 | 14908720800 | 39050 | 39100 | 39200 | 39050 | 276 |
| 433 | 20241127 | 142600 | 14897917150 | 39100 | 39100 | 39200 | 38950 | 390 |
| 434 | 20241127 | 142500 | 14882666650 | 39150 | 39000 | 39150 | 38950 | 352 |
| 435 | 20241127 | 142400 | 14868922850 | 39000 | 39000 | 39100 | 39000 | 279 |
| 436 | 20241127 | 142300 | 14858031950 | 39000 | 39050 | 39050 | 38950 | 262 |
| 437 | 20241127 | 142200 | 14847811500 | 39050 | 39000 | 39100 | 39000 | 412 |
| 438 | 20241127 | 142100 | 14831713800 | 39000 | 39000 | 39100 | 38950 | 338 |
| 439 | 20241127 | 142000 | 14818524000 | 39000 | 38950 | 39050 | 38900 | 640 |
| 440 | 20241127 | 141900 | 14793577050 | 38950 | 38950 | 39000 | 38950 | 483 |
| 441 | 20241127 | 141800 | 14774750550 | 38950 | 39000 | 39050 | 38950 | 392 |
| 442 | 20241127 | 141700 | 14759470450 | 39000 | 39000 | 39050 | 39000 | 398 |
| 443 | 20241127 | 141600 | 14743941650 | 39000 | 39000 | 39050 | 38950 | 297 |
| 444 | 20241127 | 141500 | 14732359100 | 39000 | 38950 | 39050 | 38950 | 335 |
| 445 | 20241127 | 141400 | 14719296350 | 39000 | 39000 | 39100 | 38900 | 590 |
| 446 | 20241127 | 141300 | 14696298800 | 39000 | 39150 | 39150 | 38950 | 499 |
| 447 | 20241127 | 141200 | 14676845500 | 39050 | 39050 | 39150 | 38950 | 890 |
| 448 | 20241127 | 141100 | 14642116300 | 39050 | 39050 | 39150 | 39000 | 192 |
| 449 | 20241127 | 141000 | 14634618750 | 39000 | 39050 | 39200 | 39000 | 1176 |
| 450 | 20241127 | 140900 | 14588710800 | 39050 | 39150 | 39200 | 39050 | 209 |
| 451 | 20241127 | 140800 | 14580532350 | 39100 | 39100 | 39150 | 39100 | 435 |
| 452 | 20241127 | 140700 | 14563512100 | 39150 | 39100 | 39150 | 39100 | 290 |
| 453 | 20241127 | 140600 | 14552168800 | 39100 | 39150 | 39200 | 39100 | 245 |
| 454 | 20241127 | 140500 | 14542574250 | 39200 | 39100 | 39200 | 39050 | 423 |
| 455 | 20241127 | 140400 | 14526025950 | 39050 | 39100 | 39150 | 39050 | 356 |
| 456 | 20241127 | 140300 | 14512103500 | 39100 | 39100 | 39150 | 39100 | 219 |
| 457 | 20241127 | 140200 | 14503538000 | 39150 | 39000 | 39150 | 39000 | 563 |
| 458 | 20241127 | 140100 | 14481536500 | 39000 | 39150 | 39150 | 39000 | 1140 |
| 459 | 20241127 | 140000 | 14436984350 | 39100 | 39150 | 39150 | 39100 | 390 |
| 460 | 20241127 | 135900 | 14421726950 | 39100 | 39150 | 39250 | 39100 | 652 |
| 461 | 20241127 | 135800 | 14396186150 | 39150 | 39200 | 39300 | 39150 | 725 |
| 462 | 20241127 | 135700 | 14367748800 | 39200 | 39250 | 39300 | 39150 | 578 |
| 463 | 20241127 | 135600 | 14345065550 | 39300 | 39250 | 39300 | 39150 | 413 |
| 464 | 20241127 | 135500 | 14328859200 | 39300 | 39150 | 39300 | 39150 | 771 |
| 465 | 20241127 | 135400 | 14298611750 | 39150 | 39200 | 39250 | 39150 | 777 |
| 466 | 20241127 | 135300 | 14268164450 | 39200 | 39150 | 39250 | 39150 | 385 |
| 467 | 20241127 | 135200 | 14253075150 | 39150 | 39250 | 39300 | 39150 | 998 |
| 468 | 20241127 | 135100 | 14213953450 | 39250 | 39150 | 39250 | 39100 | 305 |
| 469 | 20241127 | 135000 | 14202012450 | 39150 | 39100 | 39200 | 39100 | 569 |
| 470 | 20241127 | 134900 | 14179722100 | 39150 | 39250 | 39300 | 39150 | 1238 |
| 471 | 20241127 | 134800 | 14131161500 | 39250 | 39300 | 39350 | 39250 | 534 |
| 472 | 20241127 | 134700 | 14110166400 | 39300 | 39300 | 39400 | 39300 | 693 |
| 473 | 20241127 | 134600 | 14082907100 | 39300 | 39250 | 39350 | 39250 | 347 |
| 474 | 20241127 | 134500 | 14069270100 | 39250 | 39250 | 39350 | 39250 | 409 |
| 475 | 20241127 | 134400 | 14053194950 | 39300 | 39450 | 39450 | 39300 | 741 |
| 476 | 20241127 | 134300 | 14023982550 | 39450 | 39350 | 39450 | 39300 | 376 |
| 477 | 20241127 | 134200 | 14009178800 | 39400 | 39450 | 39500 | 39350 | 658 |
| 478 | 20241127 | 134100 | 13983225000 | 39450 | 39500 | 39500 | 39350 | 582 |
| 479 | 20241127 | 134000 | 13960248950 | 39500 | 39500 | 39550 | 39500 | 456 |
| 480 | 20241127 | 133900 | 13942220800 | 39550 | 39450 | 39550 | 39450 | 294 |
| 481 | 20241127 | 133800 | 13930604950 | 39500 | 39350 | 39500 | 39350 | 419 |
| 482 | 20241127 | 133700 | 13914079750 | 39400 | 39500 | 39500 | 39400 | 579 |
| 483 | 20241127 | 133600 | 13891223850 | 39500 | 39550 | 39550 | 39350 | 627 |
| 484 | 20241127 | 133500 | 13866452000 | 39500 | 39400 | 39550 | 39350 | 473 |
| 485 | 20241127 | 133400 | 13847778800 | 39350 | 39450 | 39500 | 39350 | 4708 |
| 486 | 20241127 | 133300 | 13662403500 | 39500 | 39500 | 39500 | 39450 | 504 |
| 487 | 20241127 | 133200 | 13642502300 | 39450 | 39500 | 39600 | 39400 | 668 |
| 488 | 20241127 | 133100 | 13616095050 | 39500 | 39500 | 39550 | 39300 | 693 |
| 489 | 20241127 | 133000 | 13588736500 | 39500 | 39650 | 39700 | 39500 | 827 |
| 490 | 20241127 | 132900 | 13555983350 | 39650 | 39700 | 39750 | 39600 | 449 |
| 491 | 20241127 | 132800 | 13538166000 | 39700 | 39700 | 39700 | 39650 | 615 |
| 492 | 20241127 | 132700 | 13513751250 | 39650 | 39650 | 39700 | 39650 | 260 |
| 493 | 20241127 | 132600 | 13503436250 | 39600 | 39700 | 39750 | 39600 | 670 |
| 494 | 20241127 | 132500 | 13476839400 | 39700 | 39700 | 39750 | 39700 | 349 |
| 495 | 20241127 | 132400 | 13462977250 | 39700 | 39700 | 39700 | 39650 | 1714 |
| 496 | 20241127 | 132300 | 13394946550 | 39650 | 39700 | 39700 | 39650 | 554 |
| 497 | 20241127 | 132200 | 13372964350 | 39650 | 39600 | 39650 | 39600 | 189 |
| 498 | 20241127 | 132100 | 13365473750 | 39650 | 39650 | 39700 | 39650 | 986 |
| 499 | 20241127 | 132000 | 13326368000 | 39650 | 39600 | 39650 | 39600 | 326 |
| 500 | 20241127 | 131900 | 13313444100 | 39600 | 39650 | 39650 | 39600 | 401 |
| 501 | 20241127 | 131800 | 13297553350 | 39600 | 39650 | 39700 | 39550 | 532 |
| 502 | 20241127 | 131700 | 13276466000 | 39600 | 39700 | 39700 | 39550 | 486 |
| 503 | 20241127 | 131600 | 13257204200 | 39650 | 39650 | 39700 | 39650 | 230 |
| 504 | 20241127 | 131500 | 13248073700 | 39650 | 39600 | 39700 | 39600 | 421 |
| 505 | 20241127 | 131400 | 13231391700 | 39650 | 39650 | 39700 | 39600 | 1136 |
| 506 | 20241127 | 131300 | 13186353950 | 39650 | 39700 | 39700 | 39550 | 592 |
| 507 | 20241127 | 131200 | 13162895300 | 39750 | 39850 | 39850 | 39700 | 704 |
| 508 | 20241127 | 131100 | 13134874600 | 39850 | 39650 | 39850 | 39650 | 1052 |
| 509 | 20241127 | 131000 | 13093019100 | 39650 | 39450 | 39750 | 39450 | 1122 |
| 510 | 20241127 | 130900 | 13048575050 | 39400 | 39200 | 39500 | 39200 | 801 |
| 511 | 20241127 | 130800 | 13017061200 | 39200 | 39200 | 39250 | 39200 | 171 |
| 512 | 20241127 | 130700 | 13010355600 | 39100 | 39000 | 39250 | 38950 | 523 |
| 513 | 20241127 | 130600 | 12989872300 | 38950 | 39250 | 39250 | 38950 | 3628 |
| 514 | 20241127 | 130500 | 12848145950 | 39250 | 39250 | 39350 | 39250 | 565 |
| 515 | 20241127 | 130400 | 12825962700 | 39300 | 39450 | 39450 | 39200 | 2001 |
| 516 | 20241127 | 130300 | 12747283800 | 39450 | 39450 | 39500 | 39450 | 132 |
| 517 | 20241127 | 130200 | 12742074650 | 39500 | 39550 | 39550 | 39450 | 172 |
| 518 | 20241127 | 130100 | 12735280350 | 39500 | 39450 | 39550 | 39450 | 630 |
| 519 | 20241127 | 130000 | 12710400900 | 39450 | 39600 | 39600 | 39450 | 404 |
| 520 | 20241127 | 125900 | 12694435600 | 39600 | 39700 | 39700 | 39500 | 998 |
| 521 | 20241127 | 125800 | 12654938700 | 39650 | 39700 | 39800 | 39650 | 378 |
| 522 | 20241127 | 125700 | 12639913200 | 39650 | 39950 | 39950 | 39650 | 1982 |
| 523 | 20241127 | 125600 | 12560931000 | 39950 | 40000 | 40000 | 39900 | 774 |
| 524 | 20241127 | 125500 | 12530002900 | 39950 | 39850 | 40000 | 39800 | 5460 |
| 525 | 20241127 | 125400 | 12311911800 | 39800 | 39700 | 39850 | 39650 | 4774 |
| 526 | 20241127 | 125300 | 12121832500 | 39700 | 39600 | 39700 | 39550 | 1118 |
| 527 | 20241127 | 125200 | 12077529150 | 39550 | 39550 | 39600 | 39500 | 1088 |
| 528 | 20241127 | 125100 | 12034500850 | 39550 | 39550 | 39600 | 39500 | 588 |
| 529 | 20241127 | 125000 | 12011254850 | 39500 | 39500 | 39550 | 39450 | 919 |
| 530 | 20241127 | 124900 | 11974923500 | 39500 | 39450 | 39550 | 39400 | 1412 |
| 531 | 20241127 | 124800 | 11919190850 | 39450 | 39400 | 39500 | 39350 | 204 |
| 532 | 20241127 | 124700 | 11911148500 | 39350 | 39350 | 39400 | 39300 | 251 |
| 533 | 20241127 | 124600 | 11901272050 | 39350 | 39400 | 39450 | 39300 | 557 |
| 534 | 20241127 | 124500 | 11879344900 | 39350 | 39500 | 39500 | 39350 | 286 |
| 535 | 20241127 | 124400 | 11868077400 | 39450 | 39350 | 39450 | 39350 | 391 |
| 536 | 20241127 | 124300 | 11852669000 | 39400 | 39350 | 39400 | 39300 | 207 |
| 537 | 20241127 | 124200 | 11844524550 | 39400 | 39450 | 39450 | 39350 | 104 |
| 538 | 20241127 | 124100 | 11840427400 | 39400 | 39300 | 39450 | 39300 | 805 |
| 539 | 20241127 | 124000 | 11808770300 | 39300 | 39250 | 39300 | 39150 | 316 |
| 540 | 20241127 | 123900 | 11796371600 | 39200 | 39300 | 39300 | 39100 | 2399 |
| 541 | 20241127 | 123800 | 11702325700 | 39250 | 39400 | 39400 | 39250 | 1769 |
| 542 | 20241127 | 123700 | 11632761550 | 39400 | 39400 | 39450 | 39350 | 601 |
| 543 | 20241127 | 123600 | 11609078850 | 39400 | 39350 | 39550 | 39350 | 1548 |
| 544 | 20241127 | 123500 | 11547965000 | 39400 | 39350 | 39400 | 39350 | 278 |
| 545 | 20241127 | 123400 | 11537022050 | 39350 | 39350 | 39500 | 39350 | 343 |
| 546 | 20241127 | 123300 | 11523509850 | 39350 | 39250 | 39350 | 39250 | 507 |
| 547 | 20241127 | 123200 | 11503586600 | 39250 | 39400 | 39400 | 39250 | 432 |
| 548 | 20241127 | 123100 | 11486607250 | 39350 | 39400 | 39400 | 39300 | 318 |
| 549 | 20241127 | 123000 | 11474093700 | 39400 | 39350 | 39400 | 39300 | 385 |
| 550 | 20241127 | 122900 | 11458942250 | 39350 | 39250 | 39350 | 39250 | 427 |
| 551 | 20241127 | 122800 | 11442160250 | 39250 | 39300 | 39350 | 39200 | 548 |
| 552 | 20241127 | 122700 | 11420642700 | 39200 | 39150 | 39350 | 39150 | 2561 |
| 553 | 20241127 | 122600 | 11320034200 | 39100 | 39200 | 39200 | 39100 | 149 |
| 554 | 20241127 | 122500 | 11314195950 | 39200 | 39200 | 39250 | 39150 | 176 |
| 555 | 20241127 | 122400 | 11307292600 | 39200 | 39150 | 39250 | 39150 | 234 |
| 556 | 20241127 | 122300 | 11298126100 | 39150 | 39150 | 39200 | 39100 | 268 |
| 557 | 20241127 | 122200 | 11287627800 | 39150 | 39150 | 39200 | 39150 | 118 |
| 558 | 20241127 | 122100 | 11283003400 | 39200 | 39200 | 39250 | 39100 | 362 |
| 559 | 20241127 | 122000 | 11268820850 | 39200 | 39150 | 39200 | 39100 | 201 |
| 560 | 20241127 | 121900 | 11260950000 | 39100 | 39100 | 39200 | 39050 | 189 |
| 561 | 20241127 | 121800 | 11253555100 | 39100 | 39150 | 39200 | 39050 | 532 |
| 562 | 20241127 | 121700 | 11232768750 | 39150 | 39200 | 39200 | 39050 | 273 |
| 563 | 20241127 | 121600 | 11222082200 | 39150 | 39150 | 39200 | 39050 | 362 |
| 564 | 20241127 | 121500 | 11207916150 | 39200 | 39200 | 39250 | 39200 | 519 |
| 565 | 20241127 | 121400 | 11187547600 | 39200 | 39150 | 39250 | 39150 | 224 |
| 566 | 20241127 | 121300 | 11178771350 | 39200 | 39100 | 39200 | 39050 | 265 |
| 567 | 20241127 | 121200 | 11168404550 | 39050 | 39050 | 39150 | 39000 | 270 |
| 568 | 20241127 | 121100 | 11157863100 | 39150 | 39100 | 39200 | 39000 | 269 |
| 569 | 20241127 | 121000 | 11147337350 | 39150 | 39000 | 39150 | 39000 | 304 |
| 570 | 20241127 | 120900 | 11135466350 | 39000 | 39150 | 39150 | 39000 | 150 |
| 571 | 20241127 | 120800 | 11129603100 | 39150 | 39150 | 39150 | 38950 | 919 |
| 572 | 20241127 | 120700 | 11093767200 | 39150 | 39150 | 39200 | 39000 | 3462 |
| 573 | 20241127 | 120600 | 10958608450 | 39100 | 39200 | 39200 | 39100 | 227 |
| 574 | 20241127 | 120500 | 10949722950 | 39200 | 39150 | 39200 | 39150 | 671 |
| 575 | 20241127 | 120400 | 10923446350 | 39200 | 39050 | 39200 | 39050 | 547 |
| 576 | 20241127 | 120300 | 10902054500 | 39050 | 39050 | 39150 | 39050 | 1442 |
| 577 | 20241127 | 120200 | 10845672550 | 39100 | 39300 | 39300 | 39100 | 2363 |
| 578 | 20241127 | 120100 | 10753073450 | 39300 | 39350 | 39350 | 39250 | 329 |
| 579 | 20241127 | 120000 | 10740150150 | 39300 | 39250 | 39350 | 39250 | 409 |
| 580 | 20241127 | 115900 | 10724079550 | 39250 | 39500 | 39500 | 39250 | 1238 |
| 581 | 20241127 | 115800 | 10675348700 | 39450 | 39500 | 39550 | 39400 | 267 |
| 582 | 20241127 | 115700 | 10664802500 | 39550 | 39550 | 39550 | 39500 | 381 |
| 583 | 20241127 | 115600 | 10649745650 | 39550 | 39450 | 39550 | 39400 | 329 |
| 584 | 20241127 | 115500 | 10636747500 | 39500 | 39500 | 39550 | 39450 | 324 |
| 585 | 20241127 | 115400 | 10623947900 | 39550 | 39450 | 39550 | 39450 | 372 |
| 586 | 20241127 | 115300 | 10609249600 | 39500 | 39500 | 39600 | 39450 | 355 |
| 587 | 20241127 | 115200 | 10595224950 | 39500 | 39550 | 39550 | 39450 | 329 |
| 588 | 20241127 | 115100 | 10582221300 | 39550 | 39400 | 39600 | 39400 | 227 |
| 589 | 20241127 | 115000 | 10573254100 | 39400 | 39500 | 39600 | 39400 | 4863 |
| 590 | 20241127 | 114900 | 10381183800 | 39550 | 39550 | 39550 | 39500 | 255 |
| 591 | 20241127 | 114800 | 10371105500 | 39550 | 39600 | 39600 | 39450 | 381 |
| 592 | 20241127 | 114700 | 10356044000 | 39600 | 39450 | 39600 | 39450 | 457 |
| 593 | 20241127 | 114600 | 10337988300 | 39500 | 39450 | 39500 | 39350 | 282 |
| 594 | 20241127 | 114500 | 10326874450 | 39450 | 39400 | 39500 | 39400 | 198 |
| 595 | 20241127 | 114400 | 10319068900 | 39450 | 39400 | 39500 | 39400 | 301 |
| 596 | 20241127 | 114300 | 10307196750 | 39350 | 39400 | 39600 | 39350 | 643 |
| 597 | 20241127 | 114200 | 10281812100 | 39400 | 39300 | 39400 | 39300 | 1181 |
| 598 | 20241127 | 114100 | 10235354500 | 39350 | 39400 | 39450 | 39300 | 279 |
| 599 | 20241127 | 114000 | 10224371200 | 39450 | 39500 | 39550 | 39300 | 769 |
| 600 | 20241127 | 113900 | 10194058800 | 39450 | 39550 | 39550 | 39450 | 352 |
| 601 | 20241127 | 113800 | 10180160750 | 39550 | 39550 | 39650 | 39500 | 753 |
| 602 | 20241127 | 113700 | 10150385300 | 39550 | 39600 | 39650 | 39500 | 243 |
| 603 | 20241127 | 113600 | 10140774850 | 39600 | 39550 | 39650 | 39500 | 402 |
| 604 | 20241127 | 113500 | 10124866850 | 39550 | 39500 | 39550 | 39500 | 1114 |
| 605 | 20241127 | 113400 | 10080860500 | 39550 | 39600 | 39600 | 39500 | 324 |
| 606 | 20241127 | 113300 | 10068044050 | 39550 | 39600 | 39700 | 39500 | 904 |
| 607 | 20241127 | 113200 | 10032251350 | 39600 | 39700 | 39700 | 39550 | 1070 |
| 608 | 20241127 | 113100 | 9989856550 | 39650 | 39800 | 39800 | 39650 | 562 |
| 609 | 20241127 | 113000 | 9967543900 | 39800 | 39750 | 39800 | 39750 | 264 |
| 610 | 20241127 | 112900 | 9957043300 | 39800 | 39850 | 39850 | 39750 | 760 |
| 611 | 20241127 | 112800 | 9926791500 | 39850 | 39900 | 40000 | 39800 | 479 |
| 612 | 20241127 | 112700 | 9907677050 | 39900 | 40000 | 40000 | 39850 | 243 |
| 613 | 20241127 | 112600 | 9897972550 | 40000 | 39950 | 40000 | 39800 | 1312 |
| 614 | 20241127 | 112500 | 9845529550 | 39950 | 39900 | 39950 | 39800 | 214 |
| 615 | 20241127 | 112400 | 9836993700 | 39950 | 40000 | 40050 | 39900 | 267 |
| 616 | 20241127 | 112300 | 9826319400 | 40000 | 39850 | 40000 | 39850 | 1923 |
| 617 | 20241127 | 112200 | 9749617050 | 39850 | 39750 | 39850 | 39750 | 489 |
| 618 | 20241127 | 112100 | 9730142100 | 39850 | 40000 | 40050 | 39700 | 2494 |
| 619 | 20241127 | 112000 | 9630703050 | 39950 | 40000 | 40050 | 39900 | 424 |
| 620 | 20241127 | 111900 | 9613754100 | 40050 | 40100 | 40100 | 39850 | 2585 |
| 621 | 20241127 | 111800 | 9510391800 | 40050 | 40050 | 40100 | 40000 | 835 |
| 622 | 20241127 | 111700 | 9476935150 | 40050 | 39950 | 40050 | 39850 | 1308 |
| 623 | 20241127 | 111600 | 9424664050 | 40000 | 39700 | 40000 | 39700 | 2121 |
| 624 | 20241127 | 111500 | 9340073200 | 39700 | 39700 | 39700 | 39600 | 739 |
| 625 | 20241127 | 111400 | 9310752400 | 39750 | 39950 | 39950 | 39500 | 2372 |
| 626 | 20241127 | 111300 | 9216605000 | 39900 | 40000 | 40050 | 39800 | 2522 |
| 627 | 20241127 | 111200 | 9115817600 | 39950 | 39750 | 40000 | 39750 | 443 |
| 628 | 20241127 | 111100 | 9098144450 | 39750 | 39850 | 39950 | 39750 | 688 |
| 629 | 20241127 | 111000 | 9070748200 | 39850 | 40000 | 40000 | 39850 | 232 |
| 630 | 20241127 | 110900 | 9061478000 | 40000 | 40000 | 40050 | 39950 | 296 |
| 631 | 20241127 | 110800 | 9049638950 | 39950 | 40050 | 40100 | 39900 | 2054 |
| 632 | 20241127 | 110700 | 8967466450 | 40050 | 39950 | 40050 | 39850 | 1743 |
| 633 | 20241127 | 110600 | 8897915450 | 40000 | 40050 | 40050 | 39950 | 670 |
| 634 | 20241127 | 110500 | 8871121100 | 40050 | 40100 | 40100 | 40000 | 407 |
| 635 | 20241127 | 110400 | 8854825200 | 40100 | 40000 | 40150 | 39850 | 1845 |
| 636 | 20241127 | 110300 | 8781144700 | 39900 | 40150 | 40150 | 39900 | 1296 |
| 637 | 20241127 | 110200 | 8729277200 | 40100 | 40100 | 40200 | 40050 | 1095 |
| 638 | 20241127 | 110100 | 8685350400 | 40150 | 40400 | 40450 | 40100 | 1701 |
| 639 | 20241127 | 110000 | 8616850700 | 40450 | 40500 | 40500 | 40350 | 281 |
| 640 | 20241127 | 105900 | 8605486350 | 40500 | 40400 | 40500 | 40400 | 521 |
| 641 | 20241127 | 105800 | 8584421000 | 40400 | 40400 | 40500 | 40400 | 667 |
| 642 | 20241127 | 105700 | 8557447400 | 40450 | 40450 | 40500 | 40450 | 592 |
| 643 | 20241127 | 105600 | 8533483750 | 40500 | 40500 | 40550 | 40450 | 1251 |
| 644 | 20241127 | 105500 | 8482830400 | 40500 | 40450 | 40500 | 40450 | 432 |
| 645 | 20241127 | 105400 | 8465342350 | 40450 | 40350 | 40500 | 40300 | 1465 |
| 646 | 20241127 | 105300 | 8406134650 | 40350 | 40350 | 40550 | 40100 | 769 |
| 647 | 20241127 | 105200 | 8375079400 | 40000 | 40500 | 40550 | 39200 | 6648 |
| 648 | 20241127 | 105100 | 8108400000 | 40550 | 40550 | 40650 | 40400 | 3177 |
| 649 | 20241127 | 105000 | 7979637350 | 40500 | 40350 | 40650 | 40350 | 1508 |
| 650 | 20241127 | 104900 | 7918444400 | 40400 | 40550 | 40650 | 40300 | 4285 |
| 651 | 20241127 | 104800 | 7745305000 | 40550 | 40600 | 40700 | 40550 | 10101 |
| 652 | 20241127 | 104700 | 7334760450 | 40600 | 40550 | 40600 | 40500 | 2618 |
| 653 | 20241127 | 104600 | 7228600250 | 40550 | 40450 | 40550 | 40350 | 4639 |
| 654 | 20241127 | 104500 | 7040901600 | 40450 | 40400 | 40450 | 40300 | 2950 |
| 655 | 20241127 | 104400 | 6921725700 | 40400 | 40350 | 40400 | 40250 | 1597 |
| 656 | 20241127 | 104300 | 6857281600 | 40350 | 40300 | 40400 | 40250 | 2896 |
| 657 | 20241127 | 104200 | 6740446950 | 40300 | 40200 | 40300 | 40150 | 1496 |
| 658 | 20241127 | 104100 | 6680270850 | 40200 | 40200 | 40250 | 40200 | 544 |
| 659 | 20241127 | 104000 | 6658397900 | 40250 | 40250 | 40250 | 40100 | 1717 |
| 660 | 20241127 | 103900 | 6589331900 | 40200 | 40100 | 40250 | 40100 | 2559 |
| 661 | 20241127 | 103800 | 6486483750 | 40050 | 40100 | 40100 | 39900 | 2143 |
| 662 | 20241127 | 103700 | 6400626150 | 40100 | 40100 | 40150 | 40000 | 1716 |
| 663 | 20241127 | 103600 | 6331818450 | 40100 | 40150 | 40200 | 39950 | 1107 |
| 664 | 20241127 | 103500 | 6287474200 | 40150 | 40000 | 40150 | 40000 | 8246 |
| 665 | 20241127 | 103400 | 5957195300 | 39900 | 39950 | 40000 | 39850 | 8318 |
| 666 | 20241127 | 103300 | 5624917950 | 39950 | 39800 | 39950 | 39750 | 4563 |
| 667 | 20241127 | 103200 | 5443049100 | 39800 | 39700 | 39850 | 39700 | 916 |
| 668 | 20241127 | 103100 | 5406587550 | 39700 | 39700 | 39700 | 39650 | 157 |
| 669 | 20241127 | 103000 | 5400356850 | 39700 | 39600 | 39700 | 39600 | 1094 |
| 670 | 20241127 | 102900 | 5356981200 | 39600 | 39650 | 39650 | 39500 | 120 |
| 671 | 20241127 | 102800 | 5352236350 | 39650 | 39450 | 39650 | 39450 | 635 |
| 672 | 20241127 | 102700 | 5327093300 | 39450 | 39600 | 39650 | 39400 | 1352 |
| 673 | 20241127 | 102600 | 5273649300 | 39650 | 39600 | 39650 | 39600 | 162 |
| 674 | 20241127 | 102500 | 5267230150 | 39600 | 39650 | 39650 | 39550 | 374 |
| 675 | 20241127 | 102400 | 5252408350 | 39500 | 39600 | 39600 | 39500 | 171 |
| 676 | 20241127 | 102300 | 5245645750 | 39600 | 39350 | 39650 | 39350 | 2849 |
| 677 | 20241127 | 102200 | 5132967000 | 39350 | 39450 | 39550 | 39350 | 233 |
| 678 | 20241127 | 102100 | 5123776050 | 39450 | 39500 | 39500 | 39300 | 209 |
| 679 | 20241127 | 102000 | 5115547800 | 39450 | 39350 | 39500 | 39350 | 171 |
| 680 | 20241127 | 101900 | 5108805050 | 39400 | 39400 | 39450 | 39300 | 83 |
| 681 | 20241127 | 101800 | 5105538050 | 39450 | 39150 | 39500 | 39150 | 641 |
| 682 | 20241127 | 101700 | 5080257150 | 39350 | 39450 | 39450 | 39200 | 758 |
| 683 | 20241127 | 101600 | 5050489600 | 39450 | 39550 | 39550 | 39300 | 2412 |
| 684 | 20241127 | 101500 | 4955384500 | 39550 | 39600 | 39600 | 39500 | 348 |
| 685 | 20241127 | 101400 | 4941611850 | 39600 | 39850 | 39950 | 39600 | 4725 |
| 686 | 20241127 | 101300 | 4753300450 | 39800 | 39800 | 39850 | 39750 | 4626 |
| 687 | 20241127 | 101200 | 4569144450 | 39750 | 39800 | 39800 | 39750 | 585 |
| 688 | 20241127 | 101100 | 4545872700 | 39800 | 39650 | 39800 | 39600 | 1804 |
| 689 | 20241127 | 101000 | 4474196900 | 39650 | 39500 | 39700 | 39300 | 2002 |
| 690 | 20241127 | 100900 | 4395041750 | 39550 | 39750 | 39750 | 39500 | 992 |
| 691 | 20241127 | 100800 | 4355831050 | 39750 | 39800 | 39800 | 39650 | 3444 |
| 692 | 20241127 | 100700 | 4218916100 | 39800 | 39650 | 39800 | 39650 | 2699 |
| 693 | 20241127 | 100600 | 4111690700 | 39650 | 39650 | 39700 | 39650 | 575 |
| 694 | 20241127 | 100500 | 4088885950 | 39650 | 39600 | 39700 | 39550 | 1593 |
| 695 | 20241127 | 100400 | 4025767500 | 39600 | 39500 | 39600 | 39450 | 2499 |
| 696 | 20241127 | 100300 | 3927000300 | 39450 | 39450 | 39500 | 39400 | 301 |
| 697 | 20241127 | 100200 | 3915122700 | 39400 | 39600 | 39600 | 39350 | 8946 |
| 698 | 20241127 | 100100 | 3561930200 | 39600 | 39500 | 39600 | 39450 | 6654 |
| 699 | 20241127 | 100000 | 3298804200 | 39500 | 39400 | 39500 | 39350 | 3218 |
| 700 | 20241127 | 095900 | 3171966400 | 39400 | 39250 | 39400 | 39200 | 2446 |
| 701 | 20241127 | 095800 | 3075809900 | 39250 | 39250 | 39300 | 39250 | 2236 |
| 702 | 20241127 | 095700 | 2988005550 | 39250 | 39100 | 39250 | 39100 | 3248 |
| 703 | 20241127 | 095600 | 2860745250 | 39100 | 39100 | 39150 | 39050 | 1187 |
| 704 | 20241127 | 095500 | 2814332200 | 39100 | 39050 | 39100 | 39050 | 960 |
| 705 | 20241127 | 095400 | 2776843950 | 39000 | 38950 | 39000 | 38950 | 1003 |
| 706 | 20241127 | 095300 | 2737727850 | 38950 | 38850 | 39000 | 38850 | 1262 |
| 707 | 20241127 | 095200 | 2688593200 | 38850 | 38900 | 38900 | 38800 | 258 |
| 708 | 20241127 | 095100 | 2678575350 | 38850 | 38950 | 38950 | 38850 | 2274 |
| 709 | 20241127 | 095000 | 2590037650 | 38950 | 39000 | 39000 | 38900 | 2459 |
| 710 | 20241127 | 094900 | 2494249350 | 38950 | 38900 | 39000 | 38900 | 1604 |
| 711 | 20241127 | 094800 | 2431804000 | 38850 | 38750 | 38850 | 38750 | 1429 |
| 712 | 20241127 | 094700 | 2376326300 | 38750 | 38750 | 38750 | 38750 | 154 |
| 713 | 20241127 | 094600 | 2370358800 | 38700 | 38800 | 38800 | 38700 | 142 |
| 714 | 20241127 | 094500 | 2364856050 | 38800 | 38750 | 38800 | 38750 | 345 |
| 715 | 20241127 | 094400 | 2351484400 | 38800 | 38650 | 38800 | 38650 | 1329 |
| 716 | 20241127 | 094300 | 2300023950 | 38700 | 38650 | 38700 | 38600 | 316 |
| 717 | 20241127 | 094200 | 2287811150 | 38650 | 38650 | 38650 | 38600 | 186 |
| 718 | 20241127 | 094100 | 2280627650 | 38650 | 38650 | 38650 | 38650 | 217 |
| 719 | 20241127 | 094000 | 2272240600 | 38650 | 38550 | 38650 | 38550 | 87 |
| 720 | 20241127 | 093900 | 2268886550 | 38550 | 38500 | 38550 | 38500 | 99 |
| 721 | 20241127 | 093800 | 2265072900 | 38500 | 38150 | 38600 | 38150 | 2779 |
| 722 | 20241127 | 093700 | 2158302050 | 38250 | 38400 | 38500 | 38200 | 1959 |
| 723 | 20241127 | 093600 | 2083351800 | 38450 | 38700 | 38700 | 38450 | 1266 |
| 724 | 20241127 | 093500 | 2034597700 | 38750 | 38600 | 38750 | 38500 | 318 |
| 725 | 20241127 | 093400 | 2022316700 | 38600 | 38600 | 38650 | 38500 | 1070 |
| 726 | 20241127 | 093300 | 1981090900 | 38650 | 38900 | 39000 | 38650 | 2358 |
| 727 | 20241127 | 093200 | 1889514450 | 38900 | 38950 | 39000 | 38900 | 1405 |
| 728 | 20241127 | 093100 | 1834835550 | 39000 | 38750 | 39000 | 38750 | 3787 |
| 729 | 20241127 | 093000 | 1687450050 | 38750 | 38750 | 38800 | 38650 | 1241 |
| 730 | 20241127 | 092900 | 1639362100 | 38800 | 38800 | 38850 | 38750 | 398 |
| 731 | 20241127 | 092800 | 1623930350 | 38800 | 38700 | 38950 | 38700 | 1172 |
| 732 | 20241127 | 092700 | 1578364300 | 38800 | 38900 | 38950 | 38600 | 1246 |
| 733 | 20241127 | 092600 | 1530062650 | 38900 | 38900 | 39150 | 38900 | 2248 |
| 734 | 20241127 | 092500 | 1442362900 | 38900 | 38750 | 38950 | 38750 | 1511 |
| 735 | 20241127 | 092400 | 1383639650 | 38700 | 38450 | 38850 | 38450 | 1915 |
| 736 | 20241127 | 092300 | 1309704750 | 38450 | 38150 | 38550 | 38150 | 1670 |
| 737 | 20241127 | 092200 | 1245680000 | 38200 | 38100 | 38200 | 38100 | 561 |
| 738 | 20241127 | 092100 | 1224276550 | 38100 | 38300 | 38400 | 38100 | 1204 |
| 739 | 20241127 | 092000 | 1178287650 | 38300 | 38700 | 38700 | 38300 | 2260 |
| 740 | 20241127 | 091900 | 1091197450 | 38700 | 38600 | 38800 | 38600 | 1386 |
| 741 | 20241127 | 091800 | 1037570850 | 38550 | 38450 | 38550 | 38350 | 301 |
| 742 | 20241127 | 091700 | 1026000700 | 38450 | 38500 | 38650 | 38350 | 421 |
| 743 | 20241127 | 091600 | 1009835000 | 38500 | 38700 | 38800 | 38500 | 1008 |
| 744 | 20241127 | 091500 | 970843700 | 38700 | 39100 | 39100 | 38700 | 967 |
| 745 | 20241127 | 091400 | 933264000 | 39200 | 38650 | 39200 | 38600 | 7006 |
| 746 | 20241127 | 091300 | 660450750 | 38650 | 38450 | 38650 | 38400 | 2131 |
| 747 | 20241127 | 091200 | 578390600 | 38350 | 37850 | 38400 | 37850 | 2051 |
| 748 | 20241127 | 091100 | 499990100 | 38050 | 37850 | 38050 | 37700 | 1494 |
| 749 | 20241127 | 091000 | 443296350 | 37850 | 38050 | 38050 | 37650 | 1313 |
| 750 | 20241127 | 090900 | 393764350 | 38050 | 37950 | 38050 | 37850 | 1137 |
| 751 | 20241127 | 090800 | 350715600 | 37950 | 37950 | 38100 | 37950 | 245 |
| 752 | 20241127 | 090700 | 341407650 | 38100 | 37900 | 38100 | 37850 | 736 |
| 753 | 20241127 | 090600 | 313513350 | 37950 | 37950 | 38100 | 37900 | 1537 |
| 754 | 20241127 | 090500 | 255195150 | 37900 | 38100 | 38200 | 37900 | 338 |
| 755 | 20241127 | 090400 | 242361000 | 38200 | 37900 | 38200 | 37800 | 2219 |
| 756 | 20241127 | 090300 | 158163100 | 37950 | 38000 | 38000 | 37900 | 494 |
| 757 | 20241127 | 090200 | 139410500 | 38100 | 38000 | 38150 | 37900 | 1273 |
| 758 | 20241127 | 090100 | 91122250 | 38000 | 38000 | 38200 | 38000 | 1255 |
| 759 | 20241127 | 090000 | 43410050 | 38300 | 37650 | 38300 | 37650 | 1144 |