37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 202700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 3 | 20241129 | 202600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20241129 | 202500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20241129 | 202400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20241129 | 202300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20241129 | 202200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20241129 | 202100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20241129 | 202000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20241129 | 201900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20241129 | 201800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20241129 | 201700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20241129 | 201600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20241129 | 201500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20241129 | 201400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20241129 | 201300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20241129 | 201200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20241129 | 201100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20241129 | 201000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20241129 | 200900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20241129 | 200800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20241129 | 200700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20241129 | 200600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20241129 | 200500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20241129 | 200400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20241129 | 200300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20241129 | 200200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20241129 | 200100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20241129 | 200000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20241129 | 195900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20241129 | 195800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20241129 | 195700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 33 | 20241129 | 195600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20241129 | 195500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20241129 | 195400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20241129 | 195300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20241129 | 195200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20241129 | 195100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20241129 | 195000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20241129 | 194900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20241129 | 194800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20241129 | 194700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20241129 | 194600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20241129 | 194500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20241129 | 194400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20241129 | 194300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20241129 | 194200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20241129 | 194100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20241129 | 194000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20241129 | 193900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20241129 | 193800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20241129 | 193700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20241129 | 193600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20241129 | 193500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20241129 | 193400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20241129 | 193300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20241129 | 193200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20241129 | 193100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20241129 | 193000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20241129 | 192900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20241129 | 192800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20241129 | 192700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 63 | 20241129 | 192600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20241129 | 192500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20241129 | 192400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20241129 | 192300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20241129 | 192200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20241129 | 192100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20241129 | 192000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20241129 | 191900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20241129 | 191800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20241129 | 191700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20241129 | 191600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20241129 | 191500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20241129 | 191400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20241129 | 191300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20241129 | 191200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20241129 | 191100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20241129 | 191000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20241129 | 190900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20241129 | 190800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20241129 | 190700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20241129 | 190600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20241129 | 190500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20241129 | 190400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20241129 | 190300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20241129 | 190200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20241129 | 190100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20241129 | 190000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20241129 | 185900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20241129 | 185800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20241129 | 185700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 93 | 20241129 | 185600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20241129 | 185500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20241129 | 185400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20241129 | 185300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20241129 | 185200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20241129 | 185100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20241129 | 185000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20241129 | 184900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20241129 | 184800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20241129 | 184700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20241129 | 184600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20241129 | 184500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20241129 | 184400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20241129 | 184300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20241129 | 184200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20241129 | 184100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20241129 | 184000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20241129 | 183900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20241129 | 183800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20241129 | 183700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20241129 | 183600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20241129 | 183500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20241129 | 183400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20241129 | 183300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20241129 | 183200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20241129 | 183100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20241129 | 183000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20241129 | 182900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20241129 | 182800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20241129 | 182700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 123 | 20241129 | 182600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20241129 | 182500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20241129 | 182400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20241129 | 182300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20241129 | 182200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20241129 | 182100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20241129 | 182000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20241129 | 181900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20241129 | 181800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20241129 | 181700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20241129 | 181600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20241129 | 181500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20241129 | 181400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20241129 | 181300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20241129 | 181200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20241129 | 181100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20241129 | 181000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20241129 | 180900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20241129 | 180800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20241129 | 180700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20241129 | 180600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20241129 | 180500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20241129 | 180400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20241129 | 180300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20241129 | 180200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20241129 | 180100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20241129 | 180000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20241129 | 175900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20241129 | 175800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20241129 | 175700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 153 | 20241129 | 175600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20241129 | 175500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20241129 | 175400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20241129 | 175300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20241129 | 175200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20241129 | 175100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20241129 | 175000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20241129 | 174900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20241129 | 174800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20241129 | 174700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20241129 | 174600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20241129 | 174500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20241129 | 174400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20241129 | 174300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20241129 | 174200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20241129 | 174100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20241129 | 174000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20241129 | 173900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20241129 | 173800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20241129 | 173700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20241129 | 173600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20241129 | 173500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20241129 | 173400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20241129 | 173300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20241129 | 173200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20241129 | 173100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20241129 | 173000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20241129 | 172900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20241129 | 172800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20241129 | 172700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 183 | 20241129 | 172600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20241129 | 172500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20241129 | 172400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20241129 | 172300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20241129 | 172200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20241129 | 172100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20241129 | 172000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20241129 | 171900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20241129 | 171800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20241129 | 171700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20241129 | 171600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20241129 | 171500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20241129 | 171400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20241129 | 171300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20241129 | 171200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20241129 | 171100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20241129 | 171000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20241129 | 170900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20241129 | 170800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20241129 | 170700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20241129 | 170600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20241129 | 170500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20241129 | 170400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20241129 | 170300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20241129 | 170200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20241129 | 170100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20241129 | 170000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20241129 | 165900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20241129 | 165800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20241129 | 165700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 213 | 20241129 | 165600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20241129 | 165500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20241129 | 165400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20241129 | 165300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20241129 | 165200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20241129 | 165100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20241129 | 165000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20241129 | 164900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20241129 | 164800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20241129 | 164700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20241129 | 164600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20241129 | 164500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20241129 | 164400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20241129 | 164300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20241129 | 164200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20241129 | 164100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20241129 | 164000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20241129 | 163900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20241129 | 163800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20241129 | 163700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20241129 | 163600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20241129 | 163500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20241129 | 163400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20241129 | 163300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20241129 | 163200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20241129 | 163100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20241129 | 163000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20241129 | 162900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20241129 | 162800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20241129 | 162700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 243 | 20241129 | 162600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20241129 | 162500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20241129 | 162400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20241129 | 162300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20241129 | 162200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20241129 | 162100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20241129 | 162000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20241129 | 161900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20241129 | 161800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20241129 | 161700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20241129 | 161600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20241129 | 161500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20241129 | 161400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20241129 | 161300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20241129 | 161200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20241129 | 161100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20241129 | 161000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20241129 | 160900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20241129 | 160800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20241129 | 160700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20241129 | 160600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20241129 | 160500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20241129 | 160400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20241129 | 160300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20241129 | 160200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20241129 | 160100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20241129 | 160000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20241129 | 155900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20241129 | 155800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20241129 | 155700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 273 | 20241129 | 155600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20241129 | 155500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20241129 | 155400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20241129 | 155300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20241129 | 155200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20241129 | 155100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20241129 | 155000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20241129 | 154900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20241129 | 154800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20241129 | 154700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20241129 | 154600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20241129 | 154500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20241129 | 154400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20241129 | 154300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20241129 | 154200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20241129 | 154100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20241129 | 154000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20241129 | 153900 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20241129 | 153800 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 292 | 20241129 | 153700 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 293 | 20241129 | 153600 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 294 | 20241129 | 153500 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 295 | 20241129 | 153400 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 296 | 20241129 | 153300 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 297 | 20241129 | 153200 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 298 | 20241129 | 153100 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 299 | 20241129 | 153000 | 10911921100 | 43400 | 43400 | 43400 | 43400 | 5054 |
| 300 | 20241129 | 152900 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20241129 | 152800 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20241129 | 152700 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 303 | 20241129 | 152600 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20241129 | 152500 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20241129 | 152400 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20241129 | 152300 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20241129 | 152200 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20241129 | 152100 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20241129 | 152000 | 10692577500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20241129 | 151900 | 10692577500 | 43300 | 43200 | 43350 | 43200 | 1660 |
| 311 | 20241129 | 151800 | 10620766200 | 43200 | 43200 | 43250 | 43200 | 679 |
| 312 | 20241129 | 151700 | 10591428950 | 43200 | 43200 | 43200 | 43150 | 285 |
| 313 | 20241129 | 151600 | 10579117350 | 43250 | 43250 | 43300 | 43200 | 689 |
| 314 | 20241129 | 151500 | 10549328950 | 43200 | 43150 | 43250 | 43150 | 1233 |
| 315 | 20241129 | 151400 | 10496051500 | 43150 | 43150 | 43150 | 43100 | 3556 |
| 316 | 20241129 | 151300 | 10342755700 | 43150 | 43150 | 43200 | 43150 | 395 |
| 317 | 20241129 | 151200 | 10325705100 | 43150 | 43100 | 43200 | 43100 | 408 |
| 318 | 20241129 | 151100 | 10308098450 | 43150 | 43150 | 43200 | 43100 | 433 |
| 319 | 20241129 | 151000 | 10289428500 | 43150 | 43100 | 43150 | 43100 | 734 |
| 320 | 20241129 | 150900 | 10257777650 | 43150 | 43100 | 43150 | 43100 | 546 |
| 321 | 20241129 | 150800 | 10234243350 | 43150 | 43100 | 43150 | 43100 | 530 |
| 322 | 20241129 | 150700 | 10211392250 | 43100 | 43050 | 43200 | 43050 | 1177 |
| 323 | 20241129 | 150600 | 10160610100 | 43050 | 43050 | 43100 | 43050 | 694 |
| 324 | 20241129 | 150500 | 10130733250 | 43050 | 43100 | 43100 | 43000 | 645 |
| 325 | 20241129 | 150400 | 10102979450 | 43100 | 43100 | 43150 | 43050 | 548 |
| 326 | 20241129 | 150300 | 10079364000 | 43150 | 43100 | 43150 | 43050 | 548 |
| 327 | 20241129 | 150200 | 10055753000 | 43100 | 43100 | 43100 | 43050 | 945 |
| 328 | 20241129 | 150100 | 10015038900 | 43050 | 43000 | 43100 | 43000 | 1001 |
| 329 | 20241129 | 150000 | 9971931150 | 43050 | 43000 | 43050 | 43000 | 935 |
| 330 | 20241129 | 145900 | 9931704550 | 43000 | 43050 | 43050 | 43000 | 426 |
| 331 | 20241129 | 145800 | 9913383750 | 43000 | 43000 | 43050 | 43000 | 514 |
| 332 | 20241129 | 145700 | 9891280300 | 43050 | 43000 | 43050 | 43000 | 140 |
| 333 | 20241129 | 145600 | 9885259100 | 43000 | 42950 | 43050 | 42950 | 623 |
| 334 | 20241129 | 145500 | 9858470450 | 43000 | 43000 | 43050 | 43000 | 905 |
| 335 | 20241129 | 145400 | 9819555300 | 43000 | 43050 | 43050 | 43000 | 360 |
| 336 | 20241129 | 145300 | 9804072450 | 43050 | 43050 | 43050 | 42950 | 485 |
| 337 | 20241129 | 145200 | 9783216450 | 43050 | 43100 | 43100 | 42950 | 615 |
| 338 | 20241129 | 145100 | 9756756700 | 43100 | 43050 | 43100 | 43050 | 272 |
| 339 | 20241129 | 145000 | 9745041600 | 43100 | 43050 | 43100 | 43050 | 209 |
| 340 | 20241129 | 144900 | 9736044050 | 43050 | 43050 | 43100 | 43000 | 661 |
| 341 | 20241129 | 144800 | 9707613100 | 43050 | 43000 | 43050 | 43000 | 372 |
| 342 | 20241129 | 144700 | 9691598750 | 43050 | 43050 | 43050 | 43000 | 213 |
| 343 | 20241129 | 144600 | 9682437150 | 43050 | 43050 | 43050 | 43000 | 276 |
| 344 | 20241129 | 144500 | 9670565600 | 43050 | 43000 | 43050 | 42950 | 852 |
| 345 | 20241129 | 144400 | 9633928000 | 42950 | 42950 | 43000 | 42950 | 528 |
| 346 | 20241129 | 144300 | 9611226550 | 43000 | 43000 | 43000 | 42950 | 348 |
| 347 | 20241129 | 144200 | 9596263700 | 42950 | 43000 | 43000 | 42950 | 281 |
| 348 | 20241129 | 144100 | 9584193550 | 43000 | 43000 | 43000 | 42950 | 94 |
| 349 | 20241129 | 144000 | 9580153850 | 42950 | 42950 | 42950 | 42900 | 462 |
| 350 | 20241129 | 143900 | 9560318250 | 42950 | 42950 | 42950 | 42900 | 449 |
| 351 | 20241129 | 143800 | 9541033800 | 42900 | 42950 | 42950 | 42900 | 404 |
| 352 | 20241129 | 143700 | 9523684500 | 42900 | 42950 | 43000 | 42900 | 227 |
| 353 | 20241129 | 143600 | 9513935200 | 42950 | 42950 | 43000 | 42900 | 336 |
| 354 | 20241129 | 143500 | 9499506400 | 42950 | 42950 | 42950 | 42950 | 307 |
| 355 | 20241129 | 143400 | 9486320750 | 42950 | 42950 | 42950 | 42900 | 1421 |
| 356 | 20241129 | 143300 | 9425291300 | 42950 | 43000 | 43000 | 42950 | 393 |
| 357 | 20241129 | 143200 | 9408410800 | 42950 | 42950 | 42950 | 42950 | 742 |
| 358 | 20241129 | 143100 | 9376541900 | 42950 | 43000 | 43000 | 42950 | 1461 |
| 359 | 20241129 | 143000 | 9313789650 | 43000 | 43050 | 43100 | 43000 | 7354 |
| 360 | 20241129 | 142900 | 8997538100 | 43050 | 43050 | 43050 | 43050 | 560 |
| 361 | 20241129 | 142800 | 8973430100 | 43050 | 43050 | 43100 | 43050 | 53 |
| 362 | 20241129 | 142700 | 8971147100 | 43050 | 43050 | 43100 | 43050 | 229 |
| 363 | 20241129 | 142600 | 8961288600 | 43050 | 43100 | 43100 | 43050 | 69 |
| 364 | 20241129 | 142500 | 8958316550 | 43050 | 43050 | 43100 | 43000 | 1415 |
| 365 | 20241129 | 142400 | 8897402550 | 43100 | 43050 | 43100 | 43050 | 271 |
| 366 | 20241129 | 142300 | 8885735800 | 43050 | 43100 | 43150 | 43050 | 2030 |
| 367 | 20241129 | 142200 | 8798274150 | 43100 | 43150 | 43150 | 43100 | 53 |
| 368 | 20241129 | 142100 | 8795989750 | 43150 | 43150 | 43150 | 43100 | 143 |
| 369 | 20241129 | 142000 | 8789822300 | 43150 | 43150 | 43200 | 43100 | 529 |
| 370 | 20241129 | 141900 | 8767009900 | 43150 | 43150 | 43150 | 43100 | 478 |
| 371 | 20241129 | 141800 | 8746384600 | 43100 | 43150 | 43150 | 43100 | 305 |
| 372 | 20241129 | 141700 | 8733228950 | 43150 | 43150 | 43150 | 43100 | 88 |
| 373 | 20241129 | 141600 | 8729434900 | 43100 | 43150 | 43150 | 43100 | 124 |
| 374 | 20241129 | 141500 | 8724087850 | 43150 | 43150 | 43150 | 43100 | 379 |
| 375 | 20241129 | 141400 | 8707750000 | 43100 | 43150 | 43150 | 43100 | 904 |
| 376 | 20241129 | 141300 | 8668750800 | 43150 | 43200 | 43200 | 43150 | 143 |
| 377 | 20241129 | 141200 | 8662578800 | 43200 | 43200 | 43200 | 43200 | 182 |
| 378 | 20241129 | 141100 | 8654716400 | 43200 | 43250 | 43250 | 43200 | 596 |
| 379 | 20241129 | 141000 | 8628966350 | 43250 | 43250 | 43250 | 43250 | 112 |
| 380 | 20241129 | 140900 | 8624122350 | 43250 | 43250 | 43250 | 43200 | 101 |
| 381 | 20241129 | 140800 | 8619756600 | 43200 | 43200 | 43200 | 43200 | 99 |
| 382 | 20241129 | 140700 | 8615479800 | 43200 | 43250 | 43250 | 43200 | 73 |
| 383 | 20241129 | 140600 | 8612325050 | 43250 | 43250 | 43250 | 43250 | 44 |
| 384 | 20241129 | 140500 | 8610422050 | 43200 | 43200 | 43200 | 43150 | 506 |
| 385 | 20241129 | 140400 | 8588563750 | 43150 | 43150 | 43150 | 43150 | 116 |
| 386 | 20241129 | 140300 | 8583558350 | 43150 | 43150 | 43200 | 43150 | 374 |
| 387 | 20241129 | 140200 | 8567420200 | 43150 | 43200 | 43200 | 43150 | 200 |
| 388 | 20241129 | 140100 | 8558787500 | 43200 | 43150 | 43250 | 43150 | 1037 |
| 389 | 20241129 | 140000 | 8513988850 | 43150 | 43200 | 43200 | 43150 | 168 |
| 390 | 20241129 | 135900 | 8506738000 | 43150 | 43200 | 43200 | 43150 | 184 |
| 391 | 20241129 | 135800 | 8498791500 | 43200 | 43200 | 43200 | 43200 | 645 |
| 392 | 20241129 | 135700 | 8470927500 | 43250 | 43200 | 43250 | 43150 | 97 |
| 393 | 20241129 | 135600 | 8466734850 | 43200 | 43250 | 43300 | 43200 | 145 |
| 394 | 20241129 | 135500 | 8460466100 | 43250 | 43200 | 43250 | 43200 | 104 |
| 395 | 20241129 | 135400 | 8455973150 | 43200 | 43100 | 43200 | 43100 | 336 |
| 396 | 20241129 | 135300 | 8441477250 | 43100 | 43050 | 43100 | 43000 | 815 |
| 397 | 20241129 | 135200 | 8406405500 | 43050 | 43100 | 43100 | 43000 | 2254 |
| 398 | 20241129 | 135100 | 8309431500 | 43050 | 43100 | 43100 | 43050 | 2161 |
| 399 | 20241129 | 135000 | 8216338900 | 43100 | 43150 | 43200 | 43100 | 1900 |
| 400 | 20241129 | 134900 | 8134401850 | 43150 | 43200 | 43200 | 43150 | 2082 |
| 401 | 20241129 | 134800 | 8044521000 | 43250 | 43200 | 43300 | 43200 | 1045 |
| 402 | 20241129 | 134700 | 7999374200 | 43300 | 43250 | 43300 | 43200 | 394 |
| 403 | 20241129 | 134600 | 7982330350 | 43250 | 43250 | 43300 | 43250 | 314 |
| 404 | 20241129 | 134500 | 7968749100 | 43200 | 43200 | 43250 | 43200 | 226 |
| 405 | 20241129 | 134400 | 7958983400 | 43250 | 43300 | 43300 | 43200 | 4242 |
| 406 | 20241129 | 134300 | 7775624100 | 43300 | 43400 | 43400 | 43300 | 108 |
| 407 | 20241129 | 134200 | 7770946400 | 43350 | 43300 | 43350 | 43300 | 191 |
| 408 | 20241129 | 134100 | 7762670950 | 43300 | 43350 | 43400 | 43300 | 1058 |
| 409 | 20241129 | 134000 | 7716850650 | 43350 | 43350 | 43350 | 43350 | 74 |
| 410 | 20241129 | 133900 | 7713642750 | 43400 | 43350 | 43400 | 43350 | 35 |
| 411 | 20241129 | 133800 | 7712124600 | 43350 | 43350 | 43350 | 43350 | 85 |
| 412 | 20241129 | 133700 | 7708439850 | 43400 | 43350 | 43450 | 43350 | 322 |
| 413 | 20241129 | 133600 | 7694478950 | 43350 | 43350 | 43450 | 43300 | 128 |
| 414 | 20241129 | 133500 | 7688932150 | 43350 | 43450 | 43450 | 43350 | 533 |
| 415 | 20241129 | 133400 | 7665810250 | 43450 | 43400 | 43450 | 43400 | 114 |
| 416 | 20241129 | 133300 | 7660862500 | 43400 | 43400 | 43400 | 43400 | 56 |
| 417 | 20241129 | 133200 | 7658432100 | 43400 | 43400 | 43450 | 43400 | 229 |
| 418 | 20241129 | 133100 | 7648492800 | 43450 | 43450 | 43450 | 43400 | 127 |
| 419 | 20241129 | 133000 | 7642977300 | 43400 | 43400 | 43450 | 43400 | 135 |
| 420 | 20241129 | 132900 | 7637114200 | 43400 | 43400 | 43400 | 43400 | 50 |
| 421 | 20241129 | 132800 | 7634944200 | 43350 | 43400 | 43400 | 43350 | 478 |
| 422 | 20241129 | 132700 | 7614222800 | 43350 | 43400 | 43400 | 43300 | 1727 |
| 423 | 20241129 | 132600 | 7539407650 | 43400 | 43400 | 43400 | 43400 | 444 |
| 424 | 20241129 | 132500 | 7520138050 | 43400 | 43450 | 43450 | 43400 | 356 |
| 425 | 20241129 | 132400 | 7504685100 | 43400 | 43400 | 43400 | 43400 | 55 |
| 426 | 20241129 | 132300 | 7502298100 | 43400 | 43350 | 43400 | 43350 | 52 |
| 427 | 20241129 | 132200 | 7500041400 | 43350 | 43400 | 43450 | 43350 | 845 |
| 428 | 20241129 | 132100 | 7463362100 | 43400 | 43400 | 43400 | 43400 | 461 |
| 429 | 20241129 | 132000 | 7443354700 | 43400 | 43450 | 43450 | 43400 | 711 |
| 430 | 20241129 | 131900 | 7412486750 | 43450 | 43500 | 43500 | 43450 | 444 |
| 431 | 20241129 | 131800 | 7393175800 | 43500 | 43450 | 43500 | 43400 | 1393 |
| 432 | 20241129 | 131700 | 7332600200 | 43450 | 43450 | 43450 | 43450 | 262 |
| 433 | 20241129 | 131600 | 7321216300 | 43500 | 43500 | 43500 | 43500 | 416 |
| 434 | 20241129 | 131500 | 7303120300 | 43500 | 43500 | 43500 | 43500 | 84 |
| 435 | 20241129 | 131400 | 7299466300 | 43500 | 43500 | 43500 | 43450 | 233 |
| 436 | 20241129 | 131300 | 7289333300 | 43500 | 43550 | 43550 | 43500 | 1227 |
| 437 | 20241129 | 131200 | 7235901500 | 43500 | 43550 | 43550 | 43500 | 671 |
| 438 | 20241129 | 131100 | 7206712450 | 43550 | 43500 | 43550 | 43500 | 1069 |
| 439 | 20241129 | 131000 | 7160158200 | 43550 | 43600 | 43600 | 43400 | 2574 |
| 440 | 20241129 | 130900 | 7048344950 | 43650 | 43650 | 43650 | 43600 | 489 |
| 441 | 20241129 | 130800 | 7027015600 | 43600 | 43600 | 43600 | 43600 | 124 |
| 442 | 20241129 | 130700 | 7021609200 | 43600 | 43500 | 43600 | 43500 | 164 |
| 443 | 20241129 | 130600 | 7014463400 | 43500 | 43600 | 43600 | 43500 | 2007 |
| 444 | 20241129 | 130500 | 6927154200 | 43600 | 43450 | 43600 | 43450 | 1097 |
| 445 | 20241129 | 130400 | 6879437850 | 43500 | 43600 | 43600 | 43500 | 1256 |
| 446 | 20241129 | 130300 | 6824770150 | 43600 | 43600 | 43600 | 43600 | 80 |
| 447 | 20241129 | 130200 | 6821282150 | 43600 | 43650 | 43650 | 43600 | 26 |
| 448 | 20241129 | 130100 | 6820147650 | 43650 | 43600 | 43650 | 43600 | 197 |
| 449 | 20241129 | 130000 | 6811557900 | 43600 | 43600 | 43600 | 43600 | 32 |
| 450 | 20241129 | 125900 | 6810162700 | 43600 | 43600 | 43650 | 43550 | 126 |
| 451 | 20241129 | 125800 | 6804669400 | 43600 | 43600 | 43650 | 43600 | 499 |
| 452 | 20241129 | 125700 | 6782912800 | 43600 | 43600 | 43600 | 43600 | 132 |
| 453 | 20241129 | 125600 | 6777157600 | 43600 | 43600 | 43600 | 43600 | 60 |
| 454 | 20241129 | 125500 | 6774541600 | 43650 | 43600 | 43650 | 43600 | 5 |
| 455 | 20241129 | 125400 | 6774323450 | 43600 | 43650 | 43650 | 43600 | 304 |
| 456 | 20241129 | 125300 | 6761068950 | 43650 | 43650 | 43650 | 43650 | 91 |
| 457 | 20241129 | 125200 | 6757096800 | 43600 | 43600 | 43600 | 43600 | 121 |
| 458 | 20241129 | 125100 | 6751821200 | 43600 | 43600 | 43600 | 43600 | 414 |
| 459 | 20241129 | 125000 | 6733770800 | 43600 | 43600 | 43750 | 43600 | 364 |
| 460 | 20241129 | 124900 | 6717898650 | 43600 | 43600 | 43600 | 43600 | 419 |
| 461 | 20241129 | 124800 | 6699630250 | 43650 | 43700 | 43700 | 43650 | 83 |
| 462 | 20241129 | 124700 | 6696006100 | 43700 | 43650 | 43700 | 43650 | 9 |
| 463 | 20241129 | 124600 | 6695613200 | 43650 | 43700 | 43700 | 43600 | 739 |
| 464 | 20241129 | 124500 | 6663363700 | 43750 | 43750 | 43800 | 43750 | 313 |
| 465 | 20241129 | 124400 | 6649669400 | 43750 | 43850 | 43850 | 43750 | 220 |
| 466 | 20241129 | 124300 | 6640032850 | 43850 | 43700 | 43850 | 43650 | 2582 |
| 467 | 20241129 | 124200 | 6527107100 | 43700 | 43700 | 43700 | 43700 | 13 |
| 468 | 20241129 | 124100 | 6526539000 | 43700 | 43700 | 43700 | 43650 | 105 |
| 469 | 20241129 | 124000 | 6521953100 | 43700 | 43700 | 43700 | 43700 | 4 |
| 470 | 20241129 | 123900 | 6521778300 | 43700 | 43700 | 43700 | 43650 | 160 |
| 471 | 20241129 | 123800 | 6514788800 | 43650 | 43650 | 43650 | 43600 | 56 |
| 472 | 20241129 | 123700 | 6512345850 | 43650 | 43650 | 43650 | 43650 | 213 |
| 473 | 20241129 | 123600 | 6503048400 | 43650 | 43650 | 43650 | 43600 | 132 |
| 474 | 20241129 | 123500 | 6497289200 | 43650 | 43650 | 43650 | 43650 | 201 |
| 475 | 20241129 | 123400 | 6488515550 | 43600 | 43650 | 43650 | 43600 | 102 |
| 476 | 20241129 | 123300 | 6484065850 | 43700 | 43700 | 43700 | 43650 | 75 |
| 477 | 20241129 | 123200 | 6480788400 | 43700 | 43600 | 43800 | 43600 | 2284 |
| 478 | 20241129 | 123100 | 6381064100 | 43600 | 43600 | 43650 | 43600 | 83 |
| 479 | 20241129 | 123000 | 6377444650 | 43600 | 43650 | 43650 | 43550 | 725 |
| 480 | 20241129 | 122900 | 6345823000 | 43650 | 43650 | 43650 | 43650 | 0 |
| 481 | 20241129 | 122800 | 6345823000 | 43650 | 43700 | 43700 | 43650 | 420 |
| 482 | 20241129 | 122700 | 6327472750 | 43650 | 43700 | 43700 | 43650 | 378 |
| 483 | 20241129 | 122600 | 6310955850 | 43700 | 43800 | 43800 | 43700 | 236 |
| 484 | 20241129 | 122500 | 6300636000 | 43800 | 43750 | 43800 | 43750 | 83 |
| 485 | 20241129 | 122400 | 6297004500 | 43750 | 43800 | 43800 | 43750 | 17 |
| 486 | 20241129 | 122300 | 6296260600 | 43800 | 43850 | 43850 | 43800 | 265 |
| 487 | 20241129 | 122200 | 6284652300 | 43850 | 43850 | 43850 | 43850 | 90 |
| 488 | 20241129 | 122100 | 6280705800 | 43850 | 43900 | 43900 | 43850 | 207 |
| 489 | 20241129 | 122000 | 6271628700 | 43950 | 43850 | 43950 | 43850 | 532 |
| 490 | 20241129 | 121900 | 6248273200 | 43850 | 43850 | 43850 | 43850 | 55 |
| 491 | 20241129 | 121800 | 6245861450 | 43850 | 43850 | 43850 | 43850 | 311 |
| 492 | 20241129 | 121700 | 6232224100 | 43800 | 43800 | 43800 | 43800 | 53 |
| 493 | 20241129 | 121600 | 6229902700 | 43800 | 43800 | 43800 | 43800 | 115 |
| 494 | 20241129 | 121500 | 6224865700 | 43800 | 43800 | 43800 | 43750 | 89 |
| 495 | 20241129 | 121400 | 6220970000 | 43800 | 43800 | 43800 | 43750 | 277 |
| 496 | 20241129 | 121300 | 6208844900 | 43750 | 43800 | 43800 | 43750 | 426 |
| 497 | 20241129 | 121200 | 6190192000 | 43800 | 43900 | 43900 | 43800 | 140 |
| 498 | 20241129 | 121100 | 6184053700 | 43850 | 43800 | 43850 | 43800 | 552 |
| 499 | 20241129 | 121000 | 6159875300 | 43800 | 43700 | 43800 | 43700 | 866 |
| 500 | 20241129 | 120900 | 6121990500 | 43750 | 43650 | 43750 | 43650 | 335 |
| 501 | 20241129 | 120800 | 6107354850 | 43600 | 43650 | 43650 | 43600 | 65 |
| 502 | 20241129 | 120700 | 6104520100 | 43650 | 43600 | 43650 | 43600 | 64 |
| 503 | 20241129 | 120600 | 6101729000 | 43600 | 43650 | 43650 | 43600 | 307 |
| 504 | 20241129 | 120500 | 6088340450 | 43650 | 43650 | 43650 | 43650 | 76 |
| 505 | 20241129 | 120400 | 6085023050 | 43600 | 43650 | 43650 | 43600 | 473 |
| 506 | 20241129 | 120300 | 6064392900 | 43600 | 43700 | 43700 | 43600 | 28 |
| 507 | 20241129 | 120200 | 6063170700 | 43700 | 43650 | 43700 | 43650 | 455 |
| 508 | 20241129 | 120100 | 6043289350 | 43650 | 43650 | 43650 | 43650 | 251 |
| 509 | 20241129 | 120000 | 6032333200 | 43650 | 43600 | 43650 | 43600 | 1281 |
| 510 | 20241129 | 115900 | 5976450350 | 43600 | 43600 | 43600 | 43600 | 100 |
| 511 | 20241129 | 115800 | 5972090350 | 43600 | 43600 | 43600 | 43600 | 413 |
| 512 | 20241129 | 115700 | 5954083550 | 43550 | 43450 | 43550 | 43450 | 365 |
| 513 | 20241129 | 115600 | 5938209500 | 43450 | 43500 | 43500 | 43450 | 19 |
| 514 | 20241129 | 115500 | 5937383500 | 43450 | 43500 | 43550 | 43450 | 167 |
| 515 | 20241129 | 115400 | 5930120500 | 43550 | 43500 | 43550 | 43500 | 58 |
| 516 | 20241129 | 115300 | 5927596000 | 43450 | 43500 | 43500 | 43450 | 127 |
| 517 | 20241129 | 115200 | 5922074000 | 43500 | 43500 | 43500 | 43500 | 104 |
| 518 | 20241129 | 115100 | 5917550000 | 43500 | 43600 | 43600 | 43500 | 201 |
| 519 | 20241129 | 115000 | 5908797050 | 43600 | 43600 | 43600 | 43550 | 335 |
| 520 | 20241129 | 114900 | 5894193650 | 43600 | 43550 | 43600 | 43550 | 341 |
| 521 | 20241129 | 114800 | 5879343050 | 43550 | 43550 | 43550 | 43500 | 179 |
| 522 | 20241129 | 114700 | 5871552000 | 43600 | 43500 | 43600 | 43500 | 434 |
| 523 | 20241129 | 114600 | 5852648300 | 43450 | 43450 | 43450 | 43400 | 242 |
| 524 | 20241129 | 114500 | 5842139200 | 43450 | 43400 | 43450 | 43400 | 30 |
| 525 | 20241129 | 114400 | 5840835750 | 43400 | 43400 | 43450 | 43400 | 203 |
| 526 | 20241129 | 114300 | 5832024150 | 43400 | 43400 | 43400 | 43350 | 133 |
| 527 | 20241129 | 114200 | 5826256050 | 43450 | 43400 | 43450 | 43400 | 19 |
| 528 | 20241129 | 114100 | 5825431400 | 43400 | 43350 | 43400 | 43350 | 66 |
| 529 | 20241129 | 114000 | 5822569500 | 43350 | 43450 | 43450 | 43350 | 101 |
| 530 | 20241129 | 113900 | 5818185900 | 43450 | 43450 | 43450 | 43400 | 83 |
| 531 | 20241129 | 113800 | 5814581050 | 43450 | 43400 | 43450 | 43400 | 14 |
| 532 | 20241129 | 113700 | 5813973400 | 43400 | 43450 | 43450 | 43400 | 132 |
| 533 | 20241129 | 113600 | 5808244550 | 43400 | 43400 | 43400 | 43400 | 49 |
| 534 | 20241129 | 113500 | 5806117950 | 43400 | 43400 | 43500 | 43350 | 539 |
| 535 | 20241129 | 113400 | 5782719200 | 43400 | 43350 | 43400 | 43350 | 34 |
| 536 | 20241129 | 113300 | 5781245200 | 43400 | 43400 | 43400 | 43350 | 214 |
| 537 | 20241129 | 113200 | 5771963350 | 43350 | 43450 | 43450 | 43350 | 225 |
| 538 | 20241129 | 113100 | 5762197600 | 43450 | 43450 | 43450 | 43450 | 84 |
| 539 | 20241129 | 113000 | 5758547800 | 43400 | 43400 | 43450 | 43350 | 158 |
| 540 | 20241129 | 112900 | 5751695550 | 43450 | 43350 | 43450 | 43350 | 106 |
| 541 | 20241129 | 112800 | 5747095900 | 43350 | 43400 | 43400 | 43350 | 79 |
| 542 | 20241129 | 112700 | 5743669950 | 43400 | 43350 | 43400 | 43300 | 43 |
| 543 | 20241129 | 112600 | 5741805800 | 43350 | 43350 | 43350 | 43300 | 274 |
| 544 | 20241129 | 112500 | 5729930400 | 43350 | 43300 | 43350 | 43250 | 85 |
| 545 | 20241129 | 112400 | 5726250950 | 43250 | 43250 | 43350 | 43200 | 568 |
| 546 | 20241129 | 112300 | 5701695550 | 43300 | 43300 | 43350 | 43300 | 552 |
| 547 | 20241129 | 112200 | 5677793400 | 43300 | 43300 | 43300 | 43250 | 494 |
| 548 | 20241129 | 112100 | 5656416250 | 43300 | 43250 | 43300 | 43250 | 620 |
| 549 | 20241129 | 112000 | 5629597150 | 43300 | 43300 | 43350 | 43300 | 1579 |
| 550 | 20241129 | 111900 | 5561226350 | 43350 | 43350 | 43350 | 43300 | 81 |
| 551 | 20241129 | 111800 | 5557717500 | 43300 | 43300 | 43350 | 43300 | 137 |
| 552 | 20241129 | 111700 | 5551784850 | 43300 | 43350 | 43350 | 43300 | 178 |
| 553 | 20241129 | 111600 | 5544075950 | 43350 | 43350 | 43350 | 43300 | 500 |
| 554 | 20241129 | 111500 | 5522418250 | 43300 | 43350 | 43350 | 43300 | 230 |
| 555 | 20241129 | 111400 | 5512457750 | 43300 | 43350 | 43350 | 43300 | 231 |
| 556 | 20241129 | 111300 | 5502450250 | 43300 | 43350 | 43350 | 43300 | 261 |
| 557 | 20241129 | 111200 | 5491147650 | 43400 | 43300 | 43400 | 43250 | 464 |
| 558 | 20241129 | 111100 | 5471053750 | 43300 | 43300 | 43300 | 43250 | 288 |
| 559 | 20241129 | 111000 | 5458595850 | 43250 | 43300 | 43300 | 43200 | 1234 |
| 560 | 20241129 | 110900 | 5405231000 | 43300 | 43450 | 43450 | 43300 | 374 |
| 561 | 20241129 | 110800 | 5389029350 | 43400 | 43450 | 43450 | 43400 | 148 |
| 562 | 20241129 | 110700 | 5382603850 | 43500 | 43500 | 43500 | 43450 | 26 |
| 563 | 20241129 | 110600 | 5381472950 | 43450 | 43400 | 43450 | 43350 | 155 |
| 564 | 20241129 | 110500 | 5374748350 | 43400 | 43350 | 43400 | 43350 | 41 |
| 565 | 20241129 | 110400 | 5372970200 | 43350 | 43250 | 43350 | 43250 | 69 |
| 566 | 20241129 | 110300 | 5369981700 | 43350 | 43350 | 43350 | 43300 | 1128 |
| 567 | 20241129 | 110200 | 5321132900 | 43350 | 43350 | 43400 | 43300 | 553 |
| 568 | 20241129 | 110100 | 5297155400 | 43350 | 43400 | 43400 | 43350 | 476 |
| 569 | 20241129 | 110000 | 5276520650 | 43400 | 43450 | 43450 | 43350 | 415 |
| 570 | 20241129 | 105900 | 5258511800 | 43450 | 43500 | 43500 | 43450 | 634 |
| 571 | 20241129 | 105800 | 5230964450 | 43450 | 43450 | 43450 | 43450 | 16 |
| 572 | 20241129 | 105700 | 5230269250 | 43450 | 43450 | 43450 | 43400 | 118 |
| 573 | 20241129 | 105600 | 5225145650 | 43450 | 43350 | 43500 | 43350 | 543 |
| 574 | 20241129 | 105500 | 5201571500 | 43400 | 43350 | 43400 | 43350 | 67 |
| 575 | 20241129 | 105400 | 5198666250 | 43350 | 43400 | 43400 | 43350 | 749 |
| 576 | 20241129 | 105300 | 5166167900 | 43400 | 43450 | 43500 | 43400 | 653 |
| 577 | 20241129 | 105200 | 5137789950 | 43450 | 43400 | 43450 | 43350 | 110 |
| 578 | 20241129 | 105100 | 5133017150 | 43400 | 43400 | 43400 | 43350 | 400 |
| 579 | 20241129 | 105000 | 5115665600 | 43400 | 43400 | 43400 | 43400 | 196 |
| 580 | 20241129 | 104900 | 5107159200 | 43400 | 43500 | 43500 | 43400 | 1275 |
| 581 | 20241129 | 104800 | 5051811550 | 43500 | 43500 | 43500 | 43450 | 2085 |
| 582 | 20241129 | 104700 | 4961217200 | 43500 | 43600 | 43600 | 43450 | 1599 |
| 583 | 20241129 | 104600 | 4891625850 | 43600 | 43600 | 43600 | 43550 | 265 |
| 584 | 20241129 | 104500 | 4880074350 | 43600 | 43550 | 43600 | 43550 | 24 |
| 585 | 20241129 | 104400 | 4879028000 | 43600 | 43600 | 43600 | 43550 | 61 |
| 586 | 20241129 | 104300 | 4876370900 | 43600 | 43600 | 43600 | 43600 | 122 |
| 587 | 20241129 | 104200 | 4871051700 | 43600 | 43550 | 43600 | 43550 | 300 |
| 588 | 20241129 | 104100 | 4857985500 | 43550 | 43500 | 43550 | 43500 | 643 |
| 589 | 20241129 | 104000 | 4830011500 | 43550 | 43650 | 43650 | 43500 | 1025 |
| 590 | 20241129 | 103900 | 4785353500 | 43650 | 43600 | 43650 | 43600 | 44 |
| 591 | 20241129 | 103800 | 4783433500 | 43600 | 43650 | 43650 | 43600 | 660 |
| 592 | 20241129 | 103700 | 4754652600 | 43650 | 43700 | 43700 | 43600 | 1093 |
| 593 | 20241129 | 103600 | 4706976800 | 43700 | 43700 | 43700 | 43700 | 178 |
| 594 | 20241129 | 103500 | 4699198200 | 43700 | 43650 | 43700 | 43650 | 153 |
| 595 | 20241129 | 103400 | 4692519450 | 43650 | 43650 | 43650 | 43650 | 60 |
| 596 | 20241129 | 103300 | 4689900450 | 43700 | 43650 | 43700 | 43600 | 362 |
| 597 | 20241129 | 103200 | 4674116600 | 43600 | 43700 | 43700 | 43600 | 533 |
| 598 | 20241129 | 103100 | 4650850250 | 43700 | 43750 | 43750 | 43700 | 192 |
| 599 | 20241129 | 103000 | 4642458750 | 43750 | 43650 | 43750 | 43650 | 103 |
| 600 | 20241129 | 102900 | 4637956850 | 43650 | 43700 | 43700 | 43650 | 80 |
| 601 | 20241129 | 102800 | 4634463350 | 43700 | 43700 | 43700 | 43650 | 742 |
| 602 | 20241129 | 102700 | 4602060700 | 43700 | 43700 | 43750 | 43700 | 673 |
| 603 | 20241129 | 102600 | 4572643200 | 43600 | 43650 | 43750 | 43600 | 2615 |
| 604 | 20241129 | 102500 | 4458491900 | 43650 | 43700 | 43750 | 43650 | 1047 |
| 605 | 20241129 | 102400 | 4412771400 | 43700 | 43650 | 43700 | 43650 | 2393 |
| 606 | 20241129 | 102300 | 4308291800 | 43650 | 43650 | 43700 | 43600 | 316 |
| 607 | 20241129 | 102200 | 4294503900 | 43650 | 43700 | 43700 | 43650 | 145 |
| 608 | 20241129 | 102100 | 4288172900 | 43700 | 43650 | 43700 | 43650 | 53 |
| 609 | 20241129 | 102000 | 4285856850 | 43650 | 43650 | 43650 | 43600 | 124 |
| 610 | 20241129 | 101900 | 4280444300 | 43650 | 43700 | 43700 | 43650 | 439 |
| 611 | 20241129 | 101800 | 4261280400 | 43700 | 43700 | 43750 | 43700 | 1224 |
| 612 | 20241129 | 101700 | 4207791200 | 43700 | 43700 | 43750 | 43700 | 90 |
| 613 | 20241129 | 101600 | 4203857950 | 43700 | 43700 | 43750 | 43700 | 186 |
| 614 | 20241129 | 101500 | 4195729450 | 43750 | 43850 | 43850 | 43650 | 635 |
| 615 | 20241129 | 101400 | 4167986350 | 43850 | 43900 | 43950 | 43750 | 339 |
| 616 | 20241129 | 101300 | 4153122600 | 43850 | 43750 | 43850 | 43750 | 2063 |
| 617 | 20241129 | 101200 | 4062779750 | 43800 | 43950 | 43950 | 43800 | 702 |
| 618 | 20241129 | 101100 | 4031981900 | 43950 | 43950 | 43950 | 43900 | 322 |
| 619 | 20241129 | 101000 | 4017834800 | 43850 | 43800 | 44000 | 43800 | 757 |
| 620 | 20241129 | 100900 | 3984561000 | 43800 | 43800 | 43850 | 43800 | 248 |
| 621 | 20241129 | 100800 | 3973693300 | 43800 | 43700 | 43850 | 43700 | 1020 |
| 622 | 20241129 | 100700 | 3929066750 | 43700 | 43650 | 43700 | 43650 | 135 |
| 623 | 20241129 | 100600 | 3923170750 | 43650 | 43650 | 43750 | 43650 | 472 |
| 624 | 20241129 | 100500 | 3902544300 | 43700 | 43600 | 43700 | 43450 | 2073 |
| 625 | 20241129 | 100400 | 3812298600 | 43500 | 43550 | 43600 | 43500 | 1702 |
| 626 | 20241129 | 100300 | 3738193050 | 43600 | 43700 | 43700 | 43600 | 1868 |
| 627 | 20241129 | 100200 | 3656675550 | 43750 | 43750 | 43750 | 43700 | 168 |
| 628 | 20241129 | 100100 | 3649333050 | 43750 | 43850 | 43950 | 43750 | 1051 |
| 629 | 20241129 | 100000 | 3603251900 | 43850 | 43700 | 43850 | 43700 | 2110 |
| 630 | 20241129 | 095900 | 3510904850 | 43700 | 43750 | 43750 | 43700 | 180 |
| 631 | 20241129 | 095800 | 3503032900 | 43700 | 43750 | 43750 | 43650 | 495 |
| 632 | 20241129 | 095700 | 3481413500 | 43700 | 43700 | 43750 | 43650 | 555 |
| 633 | 20241129 | 095600 | 3457163050 | 43700 | 43750 | 43800 | 43700 | 837 |
| 634 | 20241129 | 095500 | 3420569200 | 43750 | 43750 | 43750 | 43700 | 549 |
| 635 | 20241129 | 095400 | 3396564600 | 43750 | 43750 | 43750 | 43700 | 572 |
| 636 | 20241129 | 095300 | 3371539950 | 43750 | 43750 | 43750 | 43700 | 236 |
| 637 | 20241129 | 095200 | 3361218800 | 43750 | 43800 | 43800 | 43700 | 308 |
| 638 | 20241129 | 095100 | 3347748600 | 43800 | 43800 | 43800 | 43750 | 567 |
| 639 | 20241129 | 095000 | 3322926500 | 43750 | 43550 | 43750 | 43550 | 1259 |
| 640 | 20241129 | 094900 | 3267988500 | 43600 | 43600 | 43650 | 43450 | 3449 |
| 641 | 20241129 | 094800 | 3117880200 | 43600 | 43650 | 43650 | 43500 | 1809 |
| 642 | 20241129 | 094700 | 3039082000 | 43650 | 43750 | 43750 | 43600 | 466 |
| 643 | 20241129 | 094600 | 3018741300 | 43750 | 43700 | 43750 | 43500 | 3938 |
| 644 | 20241129 | 094500 | 2846893750 | 43750 | 43950 | 43950 | 43750 | 3538 |
| 645 | 20241129 | 094400 | 2691813250 | 43900 | 43950 | 43950 | 43900 | 763 |
| 646 | 20241129 | 094300 | 2658313800 | 43950 | 44000 | 44000 | 43950 | 201 |
| 647 | 20241129 | 094200 | 2649478600 | 43900 | 43950 | 44050 | 43900 | 1103 |
| 648 | 20241129 | 094100 | 2601018850 | 44000 | 44000 | 44050 | 44000 | 408 |
| 649 | 20241129 | 094000 | 2583066600 | 43950 | 43850 | 43950 | 43850 | 277 |
| 650 | 20241129 | 093900 | 2570901550 | 43850 | 43900 | 44000 | 43850 | 514 |
| 651 | 20241129 | 093800 | 2548350900 | 43900 | 43950 | 44000 | 43900 | 230 |
| 652 | 20241129 | 093700 | 2538247450 | 44000 | 43950 | 44000 | 43950 | 145 |
| 653 | 20241129 | 093600 | 2531874350 | 43950 | 44000 | 44000 | 43950 | 324 |
| 654 | 20241129 | 093500 | 2517631800 | 43950 | 44000 | 44000 | 43950 | 991 |
| 655 | 20241129 | 093400 | 2474039700 | 44000 | 44150 | 44200 | 44000 | 1381 |
| 656 | 20241129 | 093300 | 2413125300 | 44200 | 44250 | 44300 | 44200 | 1220 |
| 657 | 20241129 | 093200 | 2359165450 | 44300 | 44250 | 44300 | 44250 | 469 |
| 658 | 20241129 | 093100 | 2338400450 | 44250 | 44200 | 44250 | 44200 | 822 |
| 659 | 20241129 | 093000 | 2302058150 | 44200 | 44150 | 44200 | 44100 | 224 |
| 660 | 20241129 | 092900 | 2292166400 | 44100 | 43950 | 44100 | 43950 | 1497 |
| 661 | 20241129 | 092800 | 2226228000 | 43950 | 43900 | 44000 | 43900 | 94 |
| 662 | 20241129 | 092700 | 2222097900 | 43900 | 44000 | 44000 | 43850 | 1454 |
| 663 | 20241129 | 092600 | 2158267450 | 44000 | 43950 | 44000 | 43950 | 456 |
| 664 | 20241129 | 092500 | 2138213850 | 43950 | 43900 | 44000 | 43850 | 508 |
| 665 | 20241129 | 092400 | 2115889200 | 43900 | 43950 | 43950 | 43800 | 2366 |
| 666 | 20241129 | 092300 | 2012108850 | 44000 | 43850 | 44050 | 43850 | 510 |
| 667 | 20241129 | 092200 | 1989716100 | 43850 | 43900 | 43900 | 43750 | 551 |
| 668 | 20241129 | 092100 | 1965557450 | 43750 | 43900 | 43900 | 43750 | 1511 |
| 669 | 20241129 | 092000 | 1899327950 | 43900 | 43850 | 43950 | 43800 | 1189 |
| 670 | 20241129 | 091900 | 1847186600 | 43850 | 44050 | 44050 | 43850 | 3624 |
| 671 | 20241129 | 091800 | 1687844100 | 44050 | 44150 | 44150 | 44050 | 802 |
| 672 | 20241129 | 091700 | 1652489650 | 44150 | 44200 | 44200 | 44050 | 1176 |
| 673 | 20241129 | 091600 | 1600629800 | 44200 | 44200 | 44250 | 44200 | 790 |
| 674 | 20241129 | 091500 | 1565707100 | 44250 | 44250 | 44250 | 44000 | 3181 |
| 675 | 20241129 | 091400 | 1425378400 | 44250 | 44250 | 44450 | 44250 | 456 |
| 676 | 20241129 | 091300 | 1405187800 | 44250 | 44300 | 44350 | 44250 | 641 |
| 677 | 20241129 | 091200 | 1376795200 | 44350 | 44250 | 44500 | 44100 | 1486 |
| 678 | 20241129 | 091100 | 1310995400 | 44250 | 44200 | 44300 | 44050 | 3298 |
| 679 | 20241129 | 091000 | 1165411250 | 44150 | 44250 | 44300 | 44150 | 1704 |
| 680 | 20241129 | 090900 | 1090064150 | 44200 | 44350 | 44350 | 44150 | 1649 |
| 681 | 20241129 | 090800 | 1017119700 | 44350 | 44400 | 44500 | 44300 | 1059 |
| 682 | 20241129 | 090700 | 970152200 | 44400 | 44550 | 44550 | 44400 | 1551 |
| 683 | 20241129 | 090600 | 901211900 | 44550 | 44500 | 44650 | 44450 | 1367 |
| 684 | 20241129 | 090500 | 840320750 | 44500 | 44700 | 44700 | 44500 | 854 |
| 685 | 20241129 | 090400 | 802238650 | 44700 | 44650 | 44750 | 44550 | 2596 |
| 686 | 20241129 | 090300 | 686321400 | 44600 | 44850 | 44850 | 44550 | 1115 |
| 687 | 20241129 | 090200 | 636519950 | 44850 | 44550 | 44850 | 44550 | 3015 |
| 688 | 20241129 | 090100 | 501619900 | 44700 | 44950 | 45000 | 44400 | 3595 |
| 689 | 20241129 | 090000 | 341101600 | 45000 | 45200 | 45500 | 44950 | 7522 |