36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 202600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 3 | 20241129 | 202500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20241129 | 202400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20241129 | 202300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20241129 | 202200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20241129 | 202100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20241129 | 202000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20241129 | 201900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20241129 | 201800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20241129 | 201700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20241129 | 201600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20241129 | 201500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20241129 | 201400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20241129 | 201300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20241129 | 201200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20241129 | 201100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20241129 | 201000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20241129 | 200900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20241129 | 200800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20241129 | 200700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20241129 | 200600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20241129 | 200500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20241129 | 200400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20241129 | 200300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20241129 | 200200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20241129 | 200100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20241129 | 200000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20241129 | 195900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20241129 | 195800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20241129 | 195700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20241129 | 195600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 33 | 20241129 | 195500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20241129 | 195400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20241129 | 195300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20241129 | 195200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20241129 | 195100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20241129 | 195000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20241129 | 194900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20241129 | 194800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20241129 | 194700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20241129 | 194600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20241129 | 194500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20241129 | 194400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20241129 | 194300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20241129 | 194200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20241129 | 194100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20241129 | 194000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20241129 | 193900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20241129 | 193800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20241129 | 193700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20241129 | 193600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20241129 | 193500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20241129 | 193400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20241129 | 193300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20241129 | 193200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20241129 | 193100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20241129 | 193000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20241129 | 192900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20241129 | 192800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20241129 | 192700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20241129 | 192600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 63 | 20241129 | 192500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20241129 | 192400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20241129 | 192300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20241129 | 192200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20241129 | 192100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20241129 | 192000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20241129 | 191900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20241129 | 191800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20241129 | 191700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20241129 | 191600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20241129 | 191500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20241129 | 191400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20241129 | 191300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20241129 | 191200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20241129 | 191100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20241129 | 191000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20241129 | 190900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20241129 | 190800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20241129 | 190700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20241129 | 190600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20241129 | 190500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20241129 | 190400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20241129 | 190300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20241129 | 190200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20241129 | 190100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20241129 | 190000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20241129 | 185900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20241129 | 185800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20241129 | 185700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20241129 | 185600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 93 | 20241129 | 185500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20241129 | 185400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20241129 | 185300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20241129 | 185200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20241129 | 185100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20241129 | 185000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20241129 | 184900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20241129 | 184800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20241129 | 184700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20241129 | 184600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20241129 | 184500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20241129 | 184400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20241129 | 184300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20241129 | 184200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20241129 | 184100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20241129 | 184000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20241129 | 183900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20241129 | 183800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20241129 | 183700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20241129 | 183600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20241129 | 183500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20241129 | 183400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20241129 | 183300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20241129 | 183200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20241129 | 183100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20241129 | 183000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20241129 | 182900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20241129 | 182800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20241129 | 182700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20241129 | 182600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 123 | 20241129 | 182500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20241129 | 182400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20241129 | 182300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20241129 | 182200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20241129 | 182100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20241129 | 182000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20241129 | 181900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20241129 | 181800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20241129 | 181700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20241129 | 181600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20241129 | 181500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20241129 | 181400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20241129 | 181300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20241129 | 181200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20241129 | 181100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20241129 | 181000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20241129 | 180900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20241129 | 180800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20241129 | 180700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20241129 | 180600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20241129 | 180500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20241129 | 180400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20241129 | 180300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20241129 | 180200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20241129 | 180100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20241129 | 180000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20241129 | 175900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20241129 | 175800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20241129 | 175700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20241129 | 175600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 153 | 20241129 | 175500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20241129 | 175400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20241129 | 175300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20241129 | 175200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20241129 | 175100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20241129 | 175000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20241129 | 174900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20241129 | 174800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20241129 | 174700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20241129 | 174600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20241129 | 174500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20241129 | 174400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20241129 | 174300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20241129 | 174200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20241129 | 174100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20241129 | 174000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20241129 | 173900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20241129 | 173800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20241129 | 173700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20241129 | 173600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20241129 | 173500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20241129 | 173400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20241129 | 173300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20241129 | 173200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20241129 | 173100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20241129 | 173000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20241129 | 172900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20241129 | 172800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20241129 | 172700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20241129 | 172600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 183 | 20241129 | 172500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20241129 | 172400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20241129 | 172300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20241129 | 172200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20241129 | 172100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20241129 | 172000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20241129 | 171900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20241129 | 171800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20241129 | 171700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20241129 | 171600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20241129 | 171500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20241129 | 171400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20241129 | 171300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20241129 | 171200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20241129 | 171100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20241129 | 171000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20241129 | 170900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20241129 | 170800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20241129 | 170700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20241129 | 170600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20241129 | 170500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20241129 | 170400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20241129 | 170300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20241129 | 170200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20241129 | 170100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20241129 | 170000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20241129 | 165900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20241129 | 165800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20241129 | 165700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20241129 | 165600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 213 | 20241129 | 165500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20241129 | 165400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20241129 | 165300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20241129 | 165200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20241129 | 165100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20241129 | 165000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20241129 | 164900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20241129 | 164800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20241129 | 164700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20241129 | 164600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20241129 | 164500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20241129 | 164400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20241129 | 164300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20241129 | 164200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20241129 | 164100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20241129 | 164000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20241129 | 163900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20241129 | 163800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20241129 | 163700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20241129 | 163600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20241129 | 163500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20241129 | 163400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20241129 | 163300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20241129 | 163200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20241129 | 163100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20241129 | 163000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20241129 | 162900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20241129 | 162800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20241129 | 162700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20241129 | 162600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 243 | 20241129 | 162500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20241129 | 162400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20241129 | 162300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20241129 | 162200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20241129 | 162100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20241129 | 162000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20241129 | 161900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20241129 | 161800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20241129 | 161700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20241129 | 161600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20241129 | 161500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20241129 | 161400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20241129 | 161300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20241129 | 161200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20241129 | 161100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20241129 | 161000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20241129 | 160900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20241129 | 160800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20241129 | 160700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20241129 | 160600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20241129 | 160500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20241129 | 160400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20241129 | 160300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20241129 | 160200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20241129 | 160100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20241129 | 160000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20241129 | 155900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20241129 | 155800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20241129 | 155700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20241129 | 155600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 273 | 20241129 | 155500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20241129 | 155400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20241129 | 155300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20241129 | 155200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20241129 | 155100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20241129 | 155000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20241129 | 154900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20241129 | 154800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20241129 | 154700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20241129 | 154600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20241129 | 154500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20241129 | 154400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20241129 | 154300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20241129 | 154200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20241129 | 154100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20241129 | 154000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20241129 | 153900 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20241129 | 153800 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20241129 | 153700 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20241129 | 153600 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20241129 | 153500 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20241129 | 153400 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20241129 | 153300 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20241129 | 153200 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20241129 | 153100 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20241129 | 153000 | 3579290950 | 26600 | 26600 | 26600 | 26600 | 3053 |
| 299 | 20241129 | 152900 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20241129 | 152800 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20241129 | 152700 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20241129 | 152600 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 303 | 20241129 | 152500 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20241129 | 152400 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20241129 | 152300 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20241129 | 152200 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20241129 | 152100 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20241129 | 152000 | 3498081150 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20241129 | 151900 | 3498081150 | 26600 | 26650 | 26750 | 26600 | 131 |
| 310 | 20241129 | 151800 | 3494583650 | 26700 | 26700 | 26750 | 26650 | 203 |
| 311 | 20241129 | 151700 | 3489161450 | 26700 | 26650 | 26800 | 26650 | 610 |
| 312 | 20241129 | 151600 | 3472838250 | 26600 | 26700 | 26750 | 26600 | 1189 |
| 313 | 20241129 | 151500 | 3441073500 | 26700 | 26650 | 26700 | 26500 | 638 |
| 314 | 20241129 | 151400 | 3424102000 | 26650 | 26550 | 26700 | 26500 | 355 |
| 315 | 20241129 | 151300 | 3414660250 | 26500 | 26650 | 26650 | 26500 | 207 |
| 316 | 20241129 | 151200 | 3409156400 | 26500 | 26650 | 26650 | 26500 | 321 |
| 317 | 20241129 | 151100 | 3400618250 | 26600 | 26600 | 26650 | 26600 | 171 |
| 318 | 20241129 | 151000 | 3396062850 | 26650 | 26650 | 26700 | 26600 | 265 |
| 319 | 20241129 | 150900 | 3388996300 | 26650 | 26750 | 26750 | 26650 | 271 |
| 320 | 20241129 | 150800 | 3381762450 | 26750 | 26700 | 26800 | 26600 | 710 |
| 321 | 20241129 | 150700 | 3362774950 | 26750 | 26700 | 26750 | 26600 | 299 |
| 322 | 20241129 | 150600 | 3354788050 | 26600 | 26650 | 26750 | 26600 | 227 |
| 323 | 20241129 | 150500 | 3348725700 | 26650 | 26650 | 26750 | 26650 | 220 |
| 324 | 20241129 | 150400 | 3342845700 | 26750 | 26700 | 26750 | 26700 | 509 |
| 325 | 20241129 | 150300 | 3329248900 | 26700 | 26650 | 26700 | 26650 | 280 |
| 326 | 20241129 | 150200 | 3321773950 | 26700 | 26700 | 26700 | 26650 | 117 |
| 327 | 20241129 | 150100 | 3318651500 | 26700 | 26650 | 26700 | 26650 | 210 |
| 328 | 20241129 | 150000 | 3313045700 | 26650 | 26750 | 26750 | 26600 | 321 |
| 329 | 20241129 | 145900 | 3304477650 | 26700 | 26700 | 26700 | 26700 | 115 |
| 330 | 20241129 | 145800 | 3301407150 | 26700 | 26750 | 26800 | 26700 | 149 |
| 331 | 20241129 | 145700 | 3297421650 | 26700 | 26750 | 26750 | 26700 | 133 |
| 332 | 20241129 | 145600 | 3293869400 | 26650 | 26700 | 26750 | 26650 | 281 |
| 333 | 20241129 | 145500 | 3286360100 | 26700 | 26750 | 26750 | 26700 | 183 |
| 334 | 20241129 | 145400 | 3281468250 | 26650 | 26750 | 26750 | 26650 | 206 |
| 335 | 20241129 | 145300 | 3275963000 | 26750 | 26600 | 26750 | 26600 | 173 |
| 336 | 20241129 | 145200 | 3271340900 | 26600 | 26700 | 26750 | 26600 | 464 |
| 337 | 20241129 | 145100 | 3258976950 | 26700 | 26800 | 26800 | 26650 | 232 |
| 338 | 20241129 | 145000 | 3252773700 | 26750 | 26800 | 26800 | 26750 | 141 |
| 339 | 20241129 | 144900 | 3248998650 | 26800 | 26700 | 26800 | 26700 | 294 |
| 340 | 20241129 | 144800 | 3241127200 | 26750 | 26800 | 26800 | 26650 | 345 |
| 341 | 20241129 | 144700 | 3231888400 | 26800 | 26750 | 26800 | 26700 | 437 |
| 342 | 20241129 | 144600 | 3220196250 | 26750 | 26800 | 26800 | 26750 | 160 |
| 343 | 20241129 | 144500 | 3215911150 | 26800 | 26600 | 26800 | 26550 | 1438 |
| 344 | 20241129 | 144400 | 3177505500 | 26600 | 26550 | 26600 | 26550 | 112 |
| 345 | 20241129 | 144300 | 3174527100 | 26600 | 26650 | 26700 | 26550 | 314 |
| 346 | 20241129 | 144200 | 3166169000 | 26650 | 26600 | 26700 | 26600 | 818 |
| 347 | 20241129 | 144100 | 3144381250 | 26650 | 26650 | 26750 | 26600 | 211 |
| 348 | 20241129 | 144000 | 3138749000 | 26700 | 26750 | 26750 | 26600 | 201 |
| 349 | 20241129 | 143900 | 3133376550 | 26750 | 26800 | 26800 | 26600 | 237 |
| 350 | 20241129 | 143800 | 3127038900 | 26800 | 26800 | 26800 | 26750 | 1172 |
| 351 | 20241129 | 143700 | 3095630200 | 26800 | 26750 | 26800 | 26700 | 1128 |
| 352 | 20241129 | 143600 | 3065407750 | 26750 | 26700 | 26800 | 26550 | 1555 |
| 353 | 20241129 | 143500 | 3023841200 | 26700 | 26700 | 26700 | 26600 | 893 |
| 354 | 20241129 | 143400 | 3000004200 | 26700 | 26550 | 26700 | 26550 | 418 |
| 355 | 20241129 | 143300 | 2988864400 | 26500 | 26600 | 26600 | 26500 | 154 |
| 356 | 20241129 | 143200 | 2984771100 | 26550 | 26600 | 26600 | 26400 | 57 |
| 357 | 20241129 | 143100 | 2983257150 | 26450 | 26550 | 26550 | 26400 | 294 |
| 358 | 20241129 | 143000 | 2975455150 | 26400 | 26450 | 26500 | 26400 | 669 |
| 359 | 20241129 | 142900 | 2957758350 | 26450 | 26550 | 26550 | 26450 | 119 |
| 360 | 20241129 | 142800 | 2954604550 | 26550 | 26550 | 26550 | 26350 | 333 |
| 361 | 20241129 | 142700 | 2945784350 | 26550 | 26600 | 26600 | 26400 | 588 |
| 362 | 20241129 | 142600 | 2930216350 | 26600 | 26550 | 26600 | 26500 | 295 |
| 363 | 20241129 | 142500 | 2922379550 | 26600 | 26700 | 26700 | 26600 | 452 |
| 364 | 20241129 | 142400 | 2910333300 | 26700 | 26650 | 26700 | 26550 | 218 |
| 365 | 20241129 | 142300 | 2904521950 | 26700 | 26700 | 26700 | 26600 | 95 |
| 366 | 20241129 | 142200 | 2901986600 | 26700 | 26650 | 26700 | 26550 | 202 |
| 367 | 20241129 | 142100 | 2896608100 | 26650 | 26650 | 26650 | 26600 | 210 |
| 368 | 20241129 | 142000 | 2891014100 | 26650 | 26600 | 26650 | 26600 | 98 |
| 369 | 20241129 | 141900 | 2888403850 | 26650 | 26650 | 26650 | 26650 | 124 |
| 370 | 20241129 | 141800 | 2885099250 | 26650 | 26650 | 26650 | 26600 | 165 |
| 371 | 20241129 | 141700 | 2880704900 | 26650 | 26600 | 26650 | 26550 | 272 |
| 372 | 20241129 | 141600 | 2873459700 | 26600 | 26600 | 26700 | 26600 | 62 |
| 373 | 20241129 | 141500 | 2871807150 | 26600 | 26650 | 26700 | 26600 | 179 |
| 374 | 20241129 | 141400 | 2867034950 | 26550 | 26700 | 26700 | 26550 | 221 |
| 375 | 20241129 | 141300 | 2861138950 | 26700 | 26700 | 26700 | 26650 | 130 |
| 376 | 20241129 | 141200 | 2857668250 | 26700 | 26700 | 26700 | 26600 | 160 |
| 377 | 20241129 | 141100 | 2853402250 | 26650 | 26750 | 26750 | 26600 | 581 |
| 378 | 20241129 | 141000 | 2837908700 | 26650 | 26750 | 26750 | 26650 | 196 |
| 379 | 20241129 | 140900 | 2832671050 | 26750 | 26750 | 26750 | 26700 | 116 |
| 380 | 20241129 | 140800 | 2829569750 | 26650 | 26750 | 26750 | 26650 | 195 |
| 381 | 20241129 | 140700 | 2824356350 | 26750 | 26800 | 26800 | 26650 | 250 |
| 382 | 20241129 | 140600 | 2817668650 | 26800 | 26700 | 26800 | 26650 | 154 |
| 383 | 20241129 | 140500 | 2813556550 | 26750 | 26800 | 26800 | 26700 | 141 |
| 384 | 20241129 | 140400 | 2809781900 | 26800 | 26800 | 26800 | 26750 | 231 |
| 385 | 20241129 | 140300 | 2803592050 | 26800 | 26700 | 26800 | 26650 | 294 |
| 386 | 20241129 | 140200 | 2795729750 | 26650 | 26700 | 26700 | 26650 | 79 |
| 387 | 20241129 | 140100 | 2793620500 | 26700 | 26750 | 26750 | 26700 | 433 |
| 388 | 20241129 | 140000 | 2782051700 | 26750 | 26750 | 26750 | 26650 | 194 |
| 389 | 20241129 | 135900 | 2776864600 | 26750 | 26700 | 26750 | 26650 | 192 |
| 390 | 20241129 | 135800 | 2771733850 | 26750 | 26750 | 26750 | 26650 | 100 |
| 391 | 20241129 | 135700 | 2769058950 | 26750 | 26750 | 26750 | 26650 | 227 |
| 392 | 20241129 | 135600 | 2762991700 | 26750 | 26700 | 26750 | 26700 | 202 |
| 393 | 20241129 | 135500 | 2757597500 | 26650 | 26700 | 26700 | 26600 | 117 |
| 394 | 20241129 | 135400 | 2754476400 | 26700 | 26650 | 26700 | 26650 | 273 |
| 395 | 20241129 | 135300 | 2747191850 | 26700 | 26750 | 26750 | 26650 | 128 |
| 396 | 20241129 | 135200 | 2743775650 | 26750 | 26750 | 26750 | 26550 | 136 |
| 397 | 20241129 | 135100 | 2740141650 | 26750 | 26700 | 26750 | 26550 | 1737 |
| 398 | 20241129 | 135000 | 2693807200 | 26700 | 26750 | 26750 | 26700 | 281 |
| 399 | 20241129 | 134900 | 2686301050 | 26700 | 26750 | 26800 | 26700 | 181 |
| 400 | 20241129 | 134800 | 2681454950 | 26700 | 26800 | 26800 | 26700 | 143 |
| 401 | 20241129 | 134700 | 2677627300 | 26800 | 26800 | 26800 | 26700 | 241 |
| 402 | 20241129 | 134600 | 2671172850 | 26800 | 26750 | 26800 | 26750 | 288 |
| 403 | 20241129 | 134500 | 2663466150 | 26700 | 26800 | 26800 | 26700 | 283 |
| 404 | 20241129 | 134400 | 2655895650 | 26800 | 26700 | 26800 | 26700 | 240 |
| 405 | 20241129 | 134300 | 2649474700 | 26750 | 26800 | 26800 | 26700 | 144 |
| 406 | 20241129 | 134200 | 2645616300 | 26800 | 26700 | 26800 | 26700 | 163 |
| 407 | 20241129 | 134100 | 2641255550 | 26750 | 26700 | 26750 | 26700 | 173 |
| 408 | 20241129 | 134000 | 2636627850 | 26750 | 26750 | 26750 | 26700 | 216 |
| 409 | 20241129 | 133900 | 2630851550 | 26750 | 26750 | 26750 | 26650 | 155 |
| 410 | 20241129 | 133800 | 2626709800 | 26700 | 26750 | 26750 | 26650 | 211 |
| 411 | 20241129 | 133700 | 2621068950 | 26750 | 26700 | 26750 | 26650 | 276 |
| 412 | 20241129 | 133600 | 2613694850 | 26750 | 26700 | 26750 | 26650 | 211 |
| 413 | 20241129 | 133500 | 2608062500 | 26700 | 26750 | 26800 | 26700 | 868 |
| 414 | 20241129 | 133400 | 2584871500 | 26800 | 26800 | 26800 | 26750 | 260 |
| 415 | 20241129 | 133300 | 2577905050 | 26800 | 26700 | 26800 | 26700 | 193 |
| 416 | 20241129 | 133200 | 2572734650 | 26750 | 26800 | 26800 | 26700 | 105 |
| 417 | 20241129 | 133100 | 2569925550 | 26800 | 26800 | 26800 | 26700 | 238 |
| 418 | 20241129 | 133000 | 2563550900 | 26700 | 26800 | 26800 | 26700 | 249 |
| 419 | 20241129 | 132900 | 2556880600 | 26800 | 26800 | 26800 | 26800 | 98 |
| 420 | 20241129 | 132800 | 2554254200 | 26800 | 26800 | 26800 | 26750 | 221 |
| 421 | 20241129 | 132700 | 2548333550 | 26800 | 26700 | 26800 | 26700 | 167 |
| 422 | 20241129 | 132600 | 2543859300 | 26700 | 26750 | 26800 | 26700 | 237 |
| 423 | 20241129 | 132500 | 2537520550 | 26750 | 26800 | 26800 | 26750 | 229 |
| 424 | 20241129 | 132400 | 2531394100 | 26800 | 26800 | 26800 | 26700 | 229 |
| 425 | 20241129 | 132300 | 2525261300 | 26800 | 26700 | 26800 | 26700 | 123 |
| 426 | 20241129 | 132200 | 2521968350 | 26700 | 26750 | 26800 | 26700 | 180 |
| 427 | 20241129 | 132100 | 2517155100 | 26750 | 26750 | 26800 | 26750 | 274 |
| 428 | 20241129 | 132000 | 2509815750 | 26800 | 26800 | 26800 | 26800 | 233 |
| 429 | 20241129 | 131900 | 2503571350 | 26800 | 26750 | 26800 | 26750 | 203 |
| 430 | 20241129 | 131800 | 2498132550 | 26800 | 26800 | 26800 | 26700 | 645 |
| 431 | 20241129 | 131700 | 2480848500 | 26800 | 26800 | 26800 | 26700 | 272 |
| 432 | 20241129 | 131600 | 2473561250 | 26800 | 26800 | 26800 | 26800 | 122 |
| 433 | 20241129 | 131500 | 2470291650 | 26800 | 26750 | 26800 | 26750 | 143 |
| 434 | 20241129 | 131400 | 2466464450 | 26750 | 26800 | 26800 | 26750 | 244 |
| 435 | 20241129 | 131300 | 2459928000 | 26750 | 26800 | 26800 | 26750 | 412 |
| 436 | 20241129 | 131200 | 2448890600 | 26800 | 26800 | 26800 | 26750 | 177 |
| 437 | 20241129 | 131100 | 2444150000 | 26750 | 26750 | 26800 | 26750 | 859 |
| 438 | 20241129 | 131000 | 2421157200 | 26750 | 26800 | 26800 | 26750 | 142 |
| 439 | 20241129 | 130900 | 2417353400 | 26800 | 26750 | 26800 | 26750 | 211 |
| 440 | 20241129 | 130800 | 2411701650 | 26800 | 26800 | 26800 | 26750 | 348 |
| 441 | 20241129 | 130700 | 2402381800 | 26750 | 26800 | 26800 | 26750 | 150 |
| 442 | 20241129 | 130600 | 2398365000 | 26700 | 26800 | 26800 | 26700 | 193 |
| 443 | 20241129 | 130500 | 2393194850 | 26800 | 26800 | 26800 | 26700 | 136 |
| 444 | 20241129 | 130400 | 2389556700 | 26800 | 26750 | 26800 | 26750 | 253 |
| 445 | 20241129 | 130300 | 2382778050 | 26750 | 26800 | 26800 | 26750 | 135 |
| 446 | 20241129 | 130200 | 2379161350 | 26800 | 26800 | 26800 | 26700 | 190 |
| 447 | 20241129 | 130100 | 2374074400 | 26700 | 26750 | 26800 | 26700 | 174 |
| 448 | 20241129 | 130000 | 2369415900 | 26800 | 26800 | 26800 | 26700 | 191 |
| 449 | 20241129 | 125900 | 2364302100 | 26700 | 26800 | 26800 | 26700 | 255 |
| 450 | 20241129 | 125800 | 2357475900 | 26700 | 26700 | 26700 | 26700 | 135 |
| 451 | 20241129 | 125700 | 2353871400 | 26800 | 26750 | 26800 | 26700 | 138 |
| 452 | 20241129 | 125600 | 2350175800 | 26700 | 26750 | 26800 | 26700 | 226 |
| 453 | 20241129 | 125500 | 2344127150 | 26800 | 26800 | 26800 | 26800 | 110 |
| 454 | 20241129 | 125400 | 2341179150 | 26800 | 26750 | 26800 | 26650 | 208 |
| 455 | 20241129 | 125300 | 2335617100 | 26750 | 26700 | 26750 | 26650 | 88 |
| 456 | 20241129 | 125200 | 2333264150 | 26650 | 26750 | 26750 | 26650 | 163 |
| 457 | 20241129 | 125100 | 2328906500 | 26700 | 26700 | 26800 | 26700 | 215 |
| 458 | 20241129 | 125000 | 2323149900 | 26700 | 26800 | 26800 | 26650 | 80 |
| 459 | 20241129 | 124900 | 2321010750 | 26800 | 26750 | 26800 | 26700 | 311 |
| 460 | 20241129 | 124800 | 2312696100 | 26800 | 26750 | 26800 | 26700 | 244 |
| 461 | 20241129 | 124700 | 2306164550 | 26800 | 26800 | 26800 | 26750 | 167 |
| 462 | 20241129 | 124600 | 2301689000 | 26800 | 26750 | 26800 | 26700 | 230 |
| 463 | 20241129 | 124500 | 2295535650 | 26800 | 26800 | 26800 | 26750 | 126 |
| 464 | 20241129 | 124400 | 2292159350 | 26800 | 26800 | 26800 | 26700 | 228 |
| 465 | 20241129 | 124300 | 2286053350 | 26800 | 26750 | 26800 | 26750 | 68 |
| 466 | 20241129 | 124200 | 2284232650 | 26750 | 26800 | 26800 | 26700 | 318 |
| 467 | 20241129 | 124100 | 2275725400 | 26800 | 26750 | 26800 | 26750 | 412 |
| 468 | 20241129 | 124000 | 2264697700 | 26750 | 26800 | 26800 | 26750 | 92 |
| 469 | 20241129 | 123900 | 2262233650 | 26800 | 26700 | 26800 | 26700 | 170 |
| 470 | 20241129 | 123800 | 2257687300 | 26650 | 26800 | 26800 | 26650 | 368 |
| 471 | 20241129 | 123700 | 2247835400 | 26800 | 26800 | 26800 | 26750 | 121 |
| 472 | 20241129 | 123600 | 2244594950 | 26700 | 26800 | 26800 | 26700 | 141 |
| 473 | 20241129 | 123500 | 2240821450 | 26800 | 26750 | 26800 | 26750 | 62 |
| 474 | 20241129 | 123400 | 2239161550 | 26800 | 26800 | 26800 | 26700 | 333 |
| 475 | 20241129 | 123300 | 2230237250 | 26800 | 26800 | 26800 | 26650 | 126 |
| 476 | 20241129 | 123200 | 2226865250 | 26800 | 26700 | 26800 | 26650 | 139 |
| 477 | 20241129 | 123100 | 2223150200 | 26800 | 26750 | 26800 | 26700 | 338 |
| 478 | 20241129 | 123000 | 2214097450 | 26750 | 26750 | 26800 | 26700 | 109 |
| 479 | 20241129 | 122900 | 2211178250 | 26800 | 26800 | 26800 | 26700 | 196 |
| 480 | 20241129 | 122800 | 2205928550 | 26800 | 26750 | 26800 | 26750 | 199 |
| 481 | 20241129 | 122700 | 2200599450 | 26800 | 26750 | 26800 | 26650 | 232 |
| 482 | 20241129 | 122600 | 2194387050 | 26750 | 26750 | 26800 | 26650 | 1094 |
| 483 | 20241129 | 122500 | 2165161750 | 26800 | 26900 | 26950 | 26800 | 650 |
| 484 | 20241129 | 122400 | 2147717150 | 27000 | 26950 | 27000 | 26800 | 630 |
| 485 | 20241129 | 122300 | 2130776300 | 26900 | 26950 | 27000 | 26900 | 473 |
| 486 | 20241129 | 122200 | 2118035300 | 27000 | 27050 | 27100 | 26850 | 215 |
| 487 | 20241129 | 122100 | 2112239350 | 27000 | 26950 | 27000 | 26800 | 852 |
| 488 | 20241129 | 122000 | 2089298300 | 26950 | 26800 | 26950 | 26800 | 445 |
| 489 | 20241129 | 121900 | 2077340500 | 26800 | 26900 | 26900 | 26800 | 200 |
| 490 | 20241129 | 121800 | 2071974850 | 26900 | 26800 | 26900 | 26700 | 8495 |
| 491 | 20241129 | 121700 | 1844303150 | 26800 | 26800 | 26800 | 26750 | 233 |
| 492 | 20241129 | 121600 | 1838060150 | 26800 | 26800 | 26800 | 26750 | 89 |
| 493 | 20241129 | 121500 | 1835676950 | 26750 | 26800 | 26800 | 26750 | 94 |
| 494 | 20241129 | 121400 | 1833159400 | 26800 | 26650 | 26800 | 26650 | 207 |
| 495 | 20241129 | 121300 | 1827613900 | 26700 | 26750 | 26800 | 26700 | 156 |
| 496 | 20241129 | 121200 | 1823441450 | 26800 | 26750 | 26800 | 26650 | 220 |
| 497 | 20241129 | 121100 | 1817554000 | 26800 | 26800 | 26800 | 26800 | 200 |
| 498 | 20241129 | 121000 | 1812194000 | 26800 | 26700 | 26800 | 26700 | 121 |
| 499 | 20241129 | 120900 | 1808955700 | 26800 | 26800 | 26800 | 26700 | 162 |
| 500 | 20241129 | 120800 | 1804617400 | 26800 | 26800 | 26800 | 26700 | 179 |
| 501 | 20241129 | 120700 | 1799824200 | 26800 | 26750 | 26800 | 26700 | 188 |
| 502 | 20241129 | 120600 | 1794793600 | 26750 | 26750 | 26750 | 26700 | 140 |
| 503 | 20241129 | 120500 | 1791052250 | 26700 | 26800 | 26800 | 26700 | 124 |
| 504 | 20241129 | 120400 | 1787731650 | 26800 | 26800 | 26800 | 26750 | 280 |
| 505 | 20241129 | 120300 | 1780231500 | 26800 | 26800 | 26800 | 26750 | 89 |
| 506 | 20241129 | 120200 | 1777847800 | 26750 | 26700 | 26800 | 26700 | 128 |
| 507 | 20241129 | 120100 | 1774425200 | 26750 | 26750 | 26800 | 26650 | 256 |
| 508 | 20241129 | 120000 | 1767571850 | 26750 | 26800 | 26800 | 26650 | 418 |
| 509 | 20241129 | 115900 | 1756401600 | 26800 | 26800 | 26800 | 26750 | 165 |
| 510 | 20241129 | 115800 | 1751980200 | 26800 | 26750 | 26800 | 26700 | 155 |
| 511 | 20241129 | 115700 | 1747832250 | 26750 | 26750 | 26750 | 26650 | 266 |
| 512 | 20241129 | 115600 | 1740725100 | 26700 | 26800 | 26800 | 26650 | 248 |
| 513 | 20241129 | 115500 | 1734100850 | 26800 | 26750 | 26800 | 26750 | 171 |
| 514 | 20241129 | 115400 | 1729520650 | 26750 | 26800 | 26800 | 26650 | 318 |
| 515 | 20241129 | 115300 | 1721008850 | 26800 | 26800 | 26800 | 26700 | 71 |
| 516 | 20241129 | 115200 | 1719107050 | 26800 | 26750 | 26800 | 26700 | 159 |
| 517 | 20241129 | 115100 | 1714850650 | 26800 | 26750 | 26800 | 26650 | 224 |
| 518 | 20241129 | 115000 | 1708853600 | 26650 | 26750 | 26750 | 26650 | 227 |
| 519 | 20241129 | 114900 | 1702785900 | 26650 | 26650 | 26750 | 26650 | 121 |
| 520 | 20241129 | 114800 | 1699554050 | 26650 | 26750 | 26750 | 26650 | 173 |
| 521 | 20241129 | 114700 | 1694928350 | 26700 | 26700 | 26750 | 26650 | 180 |
| 522 | 20241129 | 114600 | 1690117950 | 26750 | 26700 | 26750 | 26700 | 136 |
| 523 | 20241129 | 114500 | 1686480600 | 26700 | 26750 | 26800 | 26650 | 253 |
| 524 | 20241129 | 114400 | 1679721350 | 26800 | 26750 | 26800 | 26700 | 162 |
| 525 | 20241129 | 114300 | 1675383600 | 26750 | 26750 | 26750 | 26650 | 157 |
| 526 | 20241129 | 114200 | 1671188400 | 26700 | 26750 | 26750 | 26650 | 227 |
| 527 | 20241129 | 114100 | 1665120750 | 26750 | 26750 | 26750 | 26650 | 197 |
| 528 | 20241129 | 114000 | 1659854500 | 26750 | 26650 | 26750 | 26650 | 87 |
| 529 | 20241129 | 113900 | 1657529200 | 26700 | 26750 | 26750 | 26550 | 164 |
| 530 | 20241129 | 113800 | 1653153200 | 26750 | 26800 | 26800 | 26650 | 276 |
| 531 | 20241129 | 113700 | 1645775400 | 26800 | 26700 | 26800 | 26650 | 526 |
| 532 | 20241129 | 113600 | 1631734950 | 26700 | 26800 | 26800 | 26700 | 125 |
| 533 | 20241129 | 113500 | 1628393050 | 26800 | 26700 | 26800 | 26700 | 120 |
| 534 | 20241129 | 113400 | 1625181700 | 26700 | 26750 | 26800 | 26700 | 235 |
| 535 | 20241129 | 113300 | 1618888950 | 26750 | 26800 | 26800 | 26700 | 220 |
| 536 | 20241129 | 113200 | 1613007200 | 26800 | 26750 | 26800 | 26750 | 85 |
| 537 | 20241129 | 113100 | 1610731100 | 26800 | 26800 | 26800 | 26700 | 191 |
| 538 | 20241129 | 113000 | 1605615900 | 26800 | 26800 | 26800 | 26700 | 188 |
| 539 | 20241129 | 112900 | 1600582100 | 26700 | 26750 | 26800 | 26700 | 293 |
| 540 | 20241129 | 112800 | 1592744250 | 26750 | 26800 | 26800 | 26750 | 117 |
| 541 | 20241129 | 112700 | 1589609600 | 26700 | 26750 | 26800 | 26700 | 348 |
| 542 | 20241129 | 112600 | 1580298100 | 26750 | 26650 | 26750 | 26650 | 157 |
| 543 | 20241129 | 112500 | 1576101650 | 26750 | 26750 | 26750 | 26700 | 236 |
| 544 | 20241129 | 112400 | 1569790800 | 26750 | 26750 | 26750 | 26700 | 247 |
| 545 | 20241129 | 112300 | 1563186200 | 26750 | 26750 | 26750 | 26750 | 181 |
| 546 | 20241129 | 112200 | 1558344450 | 26750 | 26750 | 26750 | 26700 | 102 |
| 547 | 20241129 | 112100 | 1555618400 | 26750 | 26650 | 26750 | 26650 | 200 |
| 548 | 20241129 | 112000 | 1550269500 | 26750 | 26700 | 26750 | 26650 | 211 |
| 549 | 20241129 | 111900 | 1544628900 | 26700 | 26650 | 26750 | 26650 | 132 |
| 550 | 20241129 | 111800 | 1541105750 | 26700 | 26750 | 26800 | 26650 | 192 |
| 551 | 20241129 | 111700 | 1535975650 | 26750 | 26700 | 26800 | 26700 | 143 |
| 552 | 20241129 | 111600 | 1532148600 | 26800 | 26750 | 26800 | 26700 | 250 |
| 553 | 20241129 | 111500 | 1525458250 | 26750 | 26800 | 26800 | 26700 | 135 |
| 554 | 20241129 | 111400 | 1521848200 | 26650 | 26750 | 26800 | 26500 | 1209 |
| 555 | 20241129 | 111300 | 1489667050 | 26800 | 26650 | 26800 | 26650 | 119 |
| 556 | 20241129 | 111200 | 1486478000 | 26800 | 26750 | 26800 | 26700 | 292 |
| 557 | 20241129 | 111100 | 1478667450 | 26800 | 26800 | 26800 | 26700 | 147 |
| 558 | 20241129 | 111000 | 1474728750 | 26800 | 26750 | 26800 | 26650 | 259 |
| 559 | 20241129 | 110900 | 1467812900 | 26700 | 26750 | 26800 | 26700 | 203 |
| 560 | 20241129 | 110800 | 1462377800 | 26800 | 26750 | 26800 | 26700 | 217 |
| 561 | 20241129 | 110700 | 1456567500 | 26800 | 26750 | 26800 | 26750 | 260 |
| 562 | 20241129 | 110600 | 1449601050 | 26800 | 26700 | 26800 | 26700 | 237 |
| 563 | 20241129 | 110500 | 1443260600 | 26700 | 26800 | 26800 | 26700 | 107 |
| 564 | 20241129 | 110400 | 1440394850 | 26700 | 26750 | 26800 | 26700 | 245 |
| 565 | 20241129 | 110300 | 1433837100 | 26750 | 26700 | 26800 | 26700 | 172 |
| 566 | 20241129 | 110200 | 1429231350 | 26700 | 26750 | 26750 | 26700 | 211 |
| 567 | 20241129 | 110100 | 1423589500 | 26700 | 26750 | 26750 | 26650 | 596 |
| 568 | 20241129 | 110000 | 1407694750 | 26650 | 26700 | 26750 | 26600 | 127 |
| 569 | 20241129 | 105900 | 1404306850 | 26750 | 26650 | 26750 | 26650 | 254 |
| 570 | 20241129 | 105800 | 1397523650 | 26750 | 26800 | 26800 | 26650 | 158 |
| 571 | 20241129 | 105700 | 1393296550 | 26800 | 26850 | 26850 | 26650 | 651 |
| 572 | 20241129 | 105600 | 1375898000 | 26850 | 26900 | 26900 | 26750 | 179 |
| 573 | 20241129 | 105500 | 1371096550 | 26900 | 26800 | 26900 | 26750 | 827 |
| 574 | 20241129 | 105400 | 1348945350 | 26800 | 26850 | 26900 | 26800 | 209 |
| 575 | 20241129 | 105300 | 1343326100 | 26800 | 26900 | 26900 | 26800 | 158 |
| 576 | 20241129 | 105200 | 1339086100 | 26800 | 26750 | 26850 | 26750 | 80 |
| 577 | 20241129 | 105100 | 1336940900 | 26800 | 26750 | 26900 | 26750 | 265 |
| 578 | 20241129 | 105000 | 1329843950 | 26750 | 26750 | 26750 | 26750 | 265 |
| 579 | 20241129 | 104900 | 1322755200 | 26750 | 26750 | 26750 | 26700 | 116 |
| 580 | 20241129 | 104800 | 1319653600 | 26750 | 26900 | 26900 | 26700 | 901 |
| 581 | 20241129 | 104700 | 1295533250 | 26900 | 26850 | 26900 | 26750 | 382 |
| 582 | 20241129 | 104600 | 1285284150 | 26950 | 26900 | 26950 | 26850 | 148 |
| 583 | 20241129 | 104500 | 1281301750 | 26850 | 27000 | 27000 | 26800 | 188 |
| 584 | 20241129 | 104400 | 1276243000 | 26950 | 26900 | 26950 | 26750 | 267 |
| 585 | 20241129 | 104300 | 1269058550 | 26750 | 26900 | 26900 | 26750 | 128 |
| 586 | 20241129 | 104200 | 1265620900 | 26900 | 26900 | 26900 | 26800 | 215 |
| 587 | 20241129 | 104100 | 1259843800 | 26900 | 26900 | 26900 | 26700 | 290 |
| 588 | 20241129 | 104000 | 1252051900 | 26750 | 26900 | 27000 | 26750 | 842 |
| 589 | 20241129 | 103900 | 1229438950 | 26950 | 26950 | 27000 | 26900 | 101 |
| 590 | 20241129 | 103800 | 1226714500 | 27000 | 26950 | 27000 | 26900 | 210 |
| 591 | 20241129 | 103700 | 1221048500 | 27000 | 26900 | 27000 | 26900 | 313 |
| 592 | 20241129 | 103600 | 1212602600 | 27000 | 26950 | 27000 | 26900 | 125 |
| 593 | 20241129 | 103500 | 1209233550 | 26900 | 27000 | 27000 | 26900 | 159 |
| 594 | 20241129 | 103400 | 1204945250 | 27000 | 26950 | 27000 | 26850 | 600 |
| 595 | 20241129 | 103300 | 1188804100 | 26900 | 26950 | 26950 | 26900 | 422 |
| 596 | 20241129 | 103200 | 1177433350 | 26950 | 26950 | 26950 | 26800 | 121 |
| 597 | 20241129 | 103100 | 1174177250 | 26950 | 26850 | 26950 | 26850 | 230 |
| 598 | 20241129 | 103000 | 1167979950 | 26950 | 26950 | 26950 | 26800 | 161 |
| 599 | 20241129 | 102900 | 1163647900 | 26950 | 26950 | 26950 | 26850 | 136 |
| 600 | 20241129 | 102800 | 1159985900 | 26950 | 26950 | 26950 | 26800 | 151 |
| 601 | 20241129 | 102700 | 1155922550 | 26950 | 26950 | 26950 | 26850 | 284 |
| 602 | 20241129 | 102600 | 1148275100 | 26850 | 26950 | 26950 | 26850 | 78 |
| 603 | 20241129 | 102500 | 1146176300 | 26950 | 26800 | 26950 | 26800 | 54 |
| 604 | 20241129 | 102400 | 1144723000 | 26900 | 26850 | 26900 | 26750 | 629 |
| 605 | 20241129 | 102300 | 1127829400 | 26850 | 26850 | 26850 | 26800 | 117 |
| 606 | 20241129 | 102200 | 1124688550 | 26700 | 26850 | 26850 | 26700 | 90 |
| 607 | 20241129 | 102100 | 1122277400 | 26850 | 26850 | 26850 | 26650 | 336 |
| 608 | 20241129 | 102000 | 1113264450 | 26700 | 26850 | 26850 | 26700 | 117 |
| 609 | 20241129 | 101900 | 1110128100 | 26850 | 27000 | 27000 | 26650 | 4517 |
| 610 | 20241129 | 101800 | 989084500 | 26850 | 27000 | 27000 | 26850 | 149 |
| 611 | 20241129 | 101700 | 985072500 | 27000 | 27000 | 27000 | 26900 | 305 |
| 612 | 20241129 | 101600 | 976844550 | 26900 | 26900 | 27000 | 26900 | 217 |
| 613 | 20241129 | 101500 | 970989850 | 26900 | 26900 | 26900 | 26850 | 297 |
| 614 | 20241129 | 101400 | 963009550 | 27000 | 26900 | 27000 | 26900 | 254 |
| 615 | 20241129 | 101300 | 956166500 | 26950 | 26850 | 26950 | 26850 | 129 |
| 616 | 20241129 | 101200 | 952695150 | 26900 | 26900 | 27000 | 26850 | 170 |
| 617 | 20241129 | 101100 | 948115100 | 26950 | 26900 | 27000 | 26900 | 662 |
| 618 | 20241129 | 101000 | 930273700 | 26900 | 27000 | 27000 | 26900 | 196 |
| 619 | 20241129 | 100900 | 924996650 | 26950 | 27000 | 27000 | 26900 | 175 |
| 620 | 20241129 | 100800 | 920273700 | 26950 | 26950 | 27000 | 26950 | 84 |
| 621 | 20241129 | 100700 | 918006750 | 26950 | 26900 | 26950 | 26900 | 193 |
| 622 | 20241129 | 100600 | 912808650 | 26900 | 26950 | 26950 | 26900 | 43 |
| 623 | 20241129 | 100500 | 911651600 | 26950 | 26900 | 27000 | 26800 | 415 |
| 624 | 20241129 | 100400 | 900501850 | 27000 | 26850 | 27000 | 26850 | 271 |
| 625 | 20241129 | 100300 | 893189550 | 27000 | 27000 | 27000 | 26850 | 158 |
| 626 | 20241129 | 100200 | 888929650 | 26950 | 26900 | 27000 | 26900 | 155 |
| 627 | 20241129 | 100100 | 884753600 | 26900 | 27000 | 27000 | 26900 | 297 |
| 628 | 20241129 | 100000 | 876746850 | 26900 | 27050 | 27150 | 26900 | 1290 |
| 629 | 20241129 | 095900 | 841919750 | 27050 | 27100 | 27150 | 27000 | 370 |
| 630 | 20241129 | 095800 | 831907800 | 27150 | 27050 | 27150 | 27050 | 258 |
| 631 | 20241129 | 095700 | 824918500 | 27100 | 26950 | 27100 | 26950 | 947 |
| 632 | 20241129 | 095600 | 799345100 | 26950 | 26950 | 27000 | 26950 | 187 |
| 633 | 20241129 | 095500 | 794301200 | 26950 | 27000 | 27100 | 26950 | 202 |
| 634 | 20241129 | 095400 | 788840350 | 27000 | 27050 | 27100 | 26850 | 492 |
| 635 | 20241129 | 095300 | 775558200 | 27000 | 27000 | 27100 | 26900 | 431 |
| 636 | 20241129 | 095200 | 763920100 | 27000 | 27100 | 27150 | 26950 | 735 |
| 637 | 20241129 | 095100 | 744089400 | 27000 | 27150 | 27150 | 27000 | 531 |
| 638 | 20241129 | 095000 | 729696150 | 27150 | 27100 | 27150 | 27050 | 311 |
| 639 | 20241129 | 094900 | 721262550 | 27150 | 27150 | 27150 | 27150 | 128 |
| 640 | 20241129 | 094800 | 717787350 | 27200 | 27150 | 27200 | 27150 | 491 |
| 641 | 20241129 | 094700 | 704443500 | 27150 | 27100 | 27150 | 27050 | 302 |
| 642 | 20241129 | 094600 | 696247650 | 27200 | 27050 | 27200 | 27000 | 489 |
| 643 | 20241129 | 094500 | 683003250 | 27200 | 27200 | 27250 | 27050 | 366 |
| 644 | 20241129 | 094400 | 673057850 | 27200 | 27150 | 27250 | 27150 | 126 |
| 645 | 20241129 | 094300 | 669626900 | 27150 | 27150 | 27300 | 27150 | 239 |
| 646 | 20241129 | 094200 | 663120300 | 27100 | 27250 | 27250 | 27100 | 307 |
| 647 | 20241129 | 094100 | 654768250 | 27250 | 27250 | 27300 | 27200 | 362 |
| 648 | 20241129 | 094000 | 644900950 | 27250 | 27300 | 27300 | 27200 | 164 |
| 649 | 20241129 | 093900 | 640427750 | 27300 | 27300 | 27350 | 27250 | 244 |
| 650 | 20241129 | 093800 | 633769050 | 27400 | 27450 | 27450 | 27300 | 193 |
| 651 | 20241129 | 093700 | 628486200 | 27450 | 27400 | 27450 | 27400 | 636 |
| 652 | 20241129 | 093600 | 611049050 | 27400 | 27350 | 27400 | 27300 | 437 |
| 653 | 20241129 | 093500 | 599095450 | 27350 | 27350 | 27400 | 27350 | 417 |
| 654 | 20241129 | 093400 | 587677150 | 27350 | 27350 | 27450 | 27300 | 387 |
| 655 | 20241129 | 093300 | 577080750 | 27350 | 27600 | 27600 | 27350 | 1153 |
| 656 | 20241129 | 093200 | 545367200 | 27600 | 27550 | 27600 | 27500 | 2141 |
| 657 | 20241129 | 093100 | 486402200 | 27600 | 27450 | 27600 | 27400 | 2374 |
| 658 | 20241129 | 093000 | 421068150 | 27400 | 27350 | 27450 | 27300 | 970 |
| 659 | 20241129 | 092900 | 394496100 | 27350 | 27200 | 27350 | 27200 | 1424 |
| 660 | 20241129 | 092800 | 355652350 | 27200 | 27050 | 27200 | 27050 | 1612 |
| 661 | 20241129 | 092700 | 311905050 | 27050 | 26950 | 27100 | 26900 | 1490 |
| 662 | 20241129 | 092600 | 271684350 | 26950 | 26800 | 26950 | 26750 | 961 |
| 663 | 20241129 | 092500 | 245828600 | 26750 | 26750 | 26750 | 26750 | 73 |
| 664 | 20241129 | 092400 | 243875850 | 26800 | 26800 | 26800 | 26700 | 80 |
| 665 | 20241129 | 092300 | 241732850 | 26800 | 26800 | 26800 | 26800 | 68 |
| 666 | 20241129 | 092200 | 239910450 | 26750 | 26750 | 26900 | 26750 | 672 |
| 667 | 20241129 | 092100 | 221917150 | 26750 | 26800 | 26850 | 26750 | 126 |
| 668 | 20241129 | 092000 | 218541450 | 26800 | 26850 | 26850 | 26750 | 73 |
| 669 | 20241129 | 091900 | 216582950 | 26800 | 26850 | 26900 | 26800 | 139 |
| 670 | 20241129 | 091800 | 212852000 | 26850 | 26700 | 26900 | 26700 | 129 |
| 671 | 20241129 | 091700 | 209401550 | 26750 | 26750 | 26750 | 26750 | 129 |
| 672 | 20241129 | 091600 | 205950800 | 26750 | 26800 | 26900 | 26750 | 195 |
| 673 | 20241129 | 091500 | 200721450 | 26800 | 26800 | 26900 | 26750 | 371 |
| 674 | 20241129 | 091400 | 190775300 | 26900 | 26850 | 26900 | 26750 | 360 |
| 675 | 20241129 | 091300 | 181107050 | 26800 | 26800 | 26800 | 26750 | 357 |
| 676 | 20241129 | 091200 | 171551250 | 26700 | 26900 | 26900 | 26650 | 1008 |
| 677 | 20241129 | 091100 | 144619900 | 26850 | 26850 | 26900 | 26800 | 228 |
| 678 | 20241129 | 091000 | 138496800 | 26950 | 26700 | 26950 | 26700 | 286 |
| 679 | 20241129 | 090900 | 130810300 | 26900 | 26750 | 26950 | 26700 | 415 |
| 680 | 20241129 | 090800 | 119716850 | 26950 | 26800 | 26950 | 26800 | 249 |
| 681 | 20241129 | 090700 | 113008400 | 26800 | 26750 | 26950 | 26750 | 840 |
| 682 | 20241129 | 090600 | 90476200 | 26750 | 26650 | 26850 | 26650 | 347 |
| 683 | 20241129 | 090500 | 81193100 | 26650 | 26700 | 26700 | 26650 | 504 |
| 684 | 20241129 | 090400 | 67747400 | 26700 | 26750 | 26800 | 26700 | 275 |
| 685 | 20241129 | 090300 | 60391750 | 26750 | 26750 | 26850 | 26750 | 299 |
| 686 | 20241129 | 090200 | 52387900 | 26800 | 26750 | 26900 | 26750 | 349 |
| 687 | 20241129 | 090100 | 43036850 | 26850 | 26500 | 26850 | 26450 | 835 |
| 688 | 20241129 | 090000 | 20735400 | 26500 | 26250 | 26700 | 26100 | 778 |