38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 205700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 3 | 20241129 | 205600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20241129 | 205500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20241129 | 205400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20241129 | 205300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20241129 | 205200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20241129 | 205100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20241129 | 205000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20241129 | 204900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20241129 | 204800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20241129 | 204700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20241129 | 204600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20241129 | 204500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20241129 | 204400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20241129 | 204300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20241129 | 204200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20241129 | 204100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20241129 | 204000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20241129 | 203900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20241129 | 203800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20241129 | 203700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20241129 | 203600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20241129 | 203500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20241129 | 203400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20241129 | 203300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20241129 | 203200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20241129 | 203100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20241129 | 203000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20241129 | 202900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20241129 | 202800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20241129 | 202700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 33 | 20241129 | 202600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20241129 | 202500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20241129 | 202400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20241129 | 202300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20241129 | 202200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20241129 | 202100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20241129 | 202000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20241129 | 201900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20241129 | 201800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20241129 | 201700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20241129 | 201600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20241129 | 201500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20241129 | 201400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20241129 | 201300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20241129 | 201200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20241129 | 201100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20241129 | 201000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20241129 | 200900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20241129 | 200800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20241129 | 200700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20241129 | 200600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20241129 | 200500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20241129 | 200400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20241129 | 200300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20241129 | 200200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20241129 | 200100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20241129 | 200000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20241129 | 195900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20241129 | 195800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20241129 | 195700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 63 | 20241129 | 195600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20241129 | 195500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20241129 | 195400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20241129 | 195300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20241129 | 195200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20241129 | 195100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20241129 | 195000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20241129 | 194900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20241129 | 194800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20241129 | 194700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20241129 | 194600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20241129 | 194500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20241129 | 194400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20241129 | 194300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20241129 | 194200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20241129 | 194100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20241129 | 194000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20241129 | 193900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20241129 | 193800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20241129 | 193700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20241129 | 193600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20241129 | 193500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20241129 | 193400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20241129 | 193300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20241129 | 193200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20241129 | 193100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20241129 | 193000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20241129 | 192900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20241129 | 192800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20241129 | 192700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 93 | 20241129 | 192600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20241129 | 192500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20241129 | 192400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20241129 | 192300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20241129 | 192200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20241129 | 192100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20241129 | 192000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20241129 | 191900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20241129 | 191800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20241129 | 191700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20241129 | 191600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20241129 | 191500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20241129 | 191400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20241129 | 191300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20241129 | 191200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20241129 | 191100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20241129 | 191000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20241129 | 190900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20241129 | 190800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20241129 | 190700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20241129 | 190600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20241129 | 190500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20241129 | 190400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20241129 | 190300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20241129 | 190200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20241129 | 190100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20241129 | 190000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20241129 | 185900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20241129 | 185800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20241129 | 185700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 123 | 20241129 | 185600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20241129 | 185500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20241129 | 185400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20241129 | 185300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20241129 | 185200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20241129 | 185100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20241129 | 185000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20241129 | 184900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20241129 | 184800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20241129 | 184700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20241129 | 184600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20241129 | 184500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20241129 | 184400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20241129 | 184300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20241129 | 184200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20241129 | 184100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20241129 | 184000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20241129 | 183900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20241129 | 183800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20241129 | 183700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20241129 | 183600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20241129 | 183500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20241129 | 183400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20241129 | 183300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20241129 | 183200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20241129 | 183100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20241129 | 183000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20241129 | 182900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20241129 | 182800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20241129 | 182700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 153 | 20241129 | 182600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20241129 | 182500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20241129 | 182400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20241129 | 182300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20241129 | 182200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20241129 | 182100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20241129 | 182000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20241129 | 181900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20241129 | 181800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20241129 | 181700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20241129 | 181600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20241129 | 181500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20241129 | 181400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20241129 | 181300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20241129 | 181200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20241129 | 181100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20241129 | 181000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20241129 | 180900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20241129 | 180800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20241129 | 180700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20241129 | 180600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20241129 | 180500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20241129 | 180400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20241129 | 180300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20241129 | 180200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20241129 | 180100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20241129 | 180000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20241129 | 175900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20241129 | 175800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20241129 | 175700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 183 | 20241129 | 175600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20241129 | 175500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20241129 | 175400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20241129 | 175300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20241129 | 175200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20241129 | 175100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20241129 | 175000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20241129 | 174900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20241129 | 174800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20241129 | 174700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20241129 | 174600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20241129 | 174500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20241129 | 174400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20241129 | 174300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20241129 | 174200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20241129 | 174100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20241129 | 174000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20241129 | 173900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20241129 | 173800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20241129 | 173700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20241129 | 173600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20241129 | 173500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20241129 | 173400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20241129 | 173300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20241129 | 173200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20241129 | 173100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20241129 | 173000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20241129 | 172900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20241129 | 172800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20241129 | 172700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 213 | 20241129 | 172600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20241129 | 172500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20241129 | 172400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20241129 | 172300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20241129 | 172200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20241129 | 172100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20241129 | 172000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20241129 | 171900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20241129 | 171800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20241129 | 171700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20241129 | 171600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20241129 | 171500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20241129 | 171400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20241129 | 171300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20241129 | 171200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20241129 | 171100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20241129 | 171000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20241129 | 170900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20241129 | 170800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20241129 | 170700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20241129 | 170600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20241129 | 170500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20241129 | 170400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20241129 | 170300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20241129 | 170200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20241129 | 170100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20241129 | 170000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20241129 | 165900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20241129 | 165800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20241129 | 165700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 243 | 20241129 | 165600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20241129 | 165500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20241129 | 165400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20241129 | 165300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20241129 | 165200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20241129 | 165100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20241129 | 165000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20241129 | 164900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20241129 | 164800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20241129 | 164700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20241129 | 164600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20241129 | 164500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20241129 | 164400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20241129 | 164300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20241129 | 164200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20241129 | 164100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20241129 | 164000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20241129 | 163900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20241129 | 163800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20241129 | 163700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20241129 | 163600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20241129 | 163500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20241129 | 163400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20241129 | 163300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 267 | 20241129 | 163200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20241129 | 163100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20241129 | 163000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20241129 | 162900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20241129 | 162800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20241129 | 162700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 273 | 20241129 | 162600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20241129 | 162500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20241129 | 162400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20241129 | 162300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20241129 | 162200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20241129 | 162100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20241129 | 162000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20241129 | 161900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20241129 | 161800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20241129 | 161700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20241129 | 161600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20241129 | 161500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20241129 | 161400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 286 | 20241129 | 161300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 287 | 20241129 | 161200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 288 | 20241129 | 161100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 289 | 20241129 | 161000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 290 | 20241129 | 160900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 291 | 20241129 | 160800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 292 | 20241129 | 160700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 293 | 20241129 | 160600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 294 | 20241129 | 160500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 295 | 20241129 | 160400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 296 | 20241129 | 160300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 297 | 20241129 | 160200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 298 | 20241129 | 160100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 299 | 20241129 | 160000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 300 | 20241129 | 155900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 301 | 20241129 | 155800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 302 | 20241129 | 155700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 303 | 20241129 | 155600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 304 | 20241129 | 155500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 305 | 20241129 | 155400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 306 | 20241129 | 155300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 307 | 20241129 | 155200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 308 | 20241129 | 155100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 309 | 20241129 | 155000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 310 | 20241129 | 154900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 311 | 20241129 | 154800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 312 | 20241129 | 154700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 313 | 20241129 | 154600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 314 | 20241129 | 154500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 315 | 20241129 | 154400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 316 | 20241129 | 154300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 317 | 20241129 | 154200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 318 | 20241129 | 154100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 319 | 20241129 | 154000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 320 | 20241129 | 153900 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 321 | 20241129 | 153800 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 322 | 20241129 | 153700 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 323 | 20241129 | 153600 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 324 | 20241129 | 153500 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 325 | 20241129 | 153400 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 326 | 20241129 | 153300 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 327 | 20241129 | 153200 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 328 | 20241129 | 153100 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 329 | 20241129 | 153000 | 13594544200 | 38800 | 38800 | 38800 | 38800 | 37428 |
| 330 | 20241129 | 152900 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 331 | 20241129 | 152800 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 332 | 20241129 | 152700 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 333 | 20241129 | 152600 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 334 | 20241129 | 152500 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 335 | 20241129 | 152400 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 336 | 20241129 | 152300 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 337 | 20241129 | 152200 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 338 | 20241129 | 152100 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 339 | 20241129 | 152000 | 12142337800 | 38900 | 38900 | 38900 | 38900 | 0 |
| 340 | 20241129 | 151900 | 12142337800 | 38900 | 38850 | 39050 | 38800 | 8733 |
| 341 | 20241129 | 151800 | 11802458000 | 38850 | 38900 | 39000 | 38800 | 690 |
| 342 | 20241129 | 151700 | 11775602850 | 38950 | 39000 | 39000 | 38800 | 817 |
| 343 | 20241129 | 151600 | 11743816850 | 38800 | 39000 | 39000 | 38800 | 2981 |
| 344 | 20241129 | 151500 | 11627796250 | 38900 | 38950 | 39000 | 38850 | 1730 |
| 345 | 20241129 | 151400 | 11560432350 | 38950 | 38950 | 38950 | 38850 | 800 |
| 346 | 20241129 | 151300 | 11529297400 | 38950 | 38850 | 38950 | 38850 | 905 |
| 347 | 20241129 | 151200 | 11494074750 | 38850 | 38950 | 39000 | 38850 | 1400 |
| 348 | 20241129 | 151100 | 11439569500 | 38900 | 38900 | 39000 | 38850 | 2418 |
| 349 | 20241129 | 151000 | 11345498650 | 38900 | 38850 | 38950 | 38800 | 1871 |
| 350 | 20241129 | 150900 | 11272718250 | 38850 | 38800 | 38900 | 38800 | 2486 |
| 351 | 20241129 | 150800 | 11176121950 | 38850 | 38850 | 38850 | 38800 | 469 |
| 352 | 20241129 | 150700 | 11157904850 | 38850 | 38800 | 38850 | 38800 | 1299 |
| 353 | 20241129 | 150600 | 11107473050 | 38800 | 38850 | 38850 | 38800 | 456 |
| 354 | 20241129 | 150500 | 11089761650 | 38850 | 38850 | 38900 | 38800 | 998 |
| 355 | 20241129 | 150400 | 11050982400 | 38900 | 38900 | 38900 | 38850 | 542 |
| 356 | 20241129 | 150300 | 11029902800 | 38900 | 38800 | 38900 | 38800 | 1342 |
| 357 | 20241129 | 150200 | 10977766050 | 38800 | 38800 | 38900 | 38800 | 1013 |
| 358 | 20241129 | 150100 | 10938434550 | 38900 | 38800 | 38900 | 38800 | 1924 |
| 359 | 20241129 | 150000 | 10863690800 | 38750 | 38750 | 38800 | 38650 | 1184 |
| 360 | 20241129 | 145900 | 10817814300 | 38700 | 38650 | 38700 | 38600 | 2699 |
| 361 | 20241129 | 145800 | 10713434850 | 38700 | 38700 | 38750 | 38650 | 845 |
| 362 | 20241129 | 145700 | 10680734450 | 38700 | 38700 | 38700 | 38650 | 520 |
| 363 | 20241129 | 145600 | 10660611200 | 38700 | 38700 | 38700 | 38650 | 518 |
| 364 | 20241129 | 145500 | 10640565300 | 38700 | 38650 | 38700 | 38600 | 492 |
| 365 | 20241129 | 145400 | 10621536600 | 38650 | 38650 | 38700 | 38500 | 7862 |
| 366 | 20241129 | 145300 | 10318454750 | 38600 | 38750 | 38750 | 38600 | 2277 |
| 367 | 20241129 | 145200 | 10230406200 | 38700 | 38700 | 38750 | 38650 | 1536 |
| 368 | 20241129 | 145100 | 10170950450 | 38700 | 38650 | 38750 | 38650 | 691 |
| 369 | 20241129 | 145000 | 10144189200 | 38650 | 38650 | 38800 | 38650 | 1676 |
| 370 | 20241129 | 144900 | 10079307500 | 38700 | 38700 | 38750 | 38650 | 3266 |
| 371 | 20241129 | 144800 | 9952886200 | 38700 | 38700 | 38750 | 38650 | 744 |
| 372 | 20241129 | 144700 | 9924091950 | 38700 | 38700 | 38700 | 38650 | 401 |
| 373 | 20241129 | 144600 | 9908573850 | 38750 | 38650 | 38750 | 38650 | 4375 |
| 374 | 20241129 | 144500 | 9739407600 | 38700 | 38700 | 38750 | 38650 | 679 |
| 375 | 20241129 | 144400 | 9713125150 | 38750 | 38750 | 38750 | 38700 | 1406 |
| 376 | 20241129 | 144300 | 9658678500 | 38750 | 38750 | 38800 | 38700 | 920 |
| 377 | 20241129 | 144200 | 9623040050 | 38750 | 38800 | 38850 | 38700 | 4089 |
| 378 | 20241129 | 144100 | 9464583750 | 38800 | 38750 | 38850 | 38750 | 598 |
| 379 | 20241129 | 144000 | 9441380800 | 38800 | 38800 | 38950 | 38750 | 2474 |
| 380 | 20241129 | 143900 | 9345258800 | 38800 | 38850 | 38850 | 38750 | 334 |
| 381 | 20241129 | 143800 | 9332290900 | 38850 | 38900 | 38900 | 38750 | 4155 |
| 382 | 20241129 | 143700 | 9171084850 | 38900 | 38850 | 38950 | 38850 | 742 |
| 383 | 20241129 | 143600 | 9142217900 | 38950 | 38850 | 38950 | 38850 | 1604 |
| 384 | 20241129 | 143500 | 9079864900 | 38900 | 38900 | 38900 | 38850 | 470 |
| 385 | 20241129 | 143400 | 9061589300 | 38900 | 38850 | 38900 | 38800 | 627 |
| 386 | 20241129 | 143300 | 9037214250 | 38850 | 38850 | 38850 | 38800 | 337 |
| 387 | 20241129 | 143200 | 9024124900 | 38850 | 38800 | 38850 | 38800 | 1229 |
| 388 | 20241129 | 143100 | 8976425100 | 38850 | 38850 | 38900 | 38850 | 1385 |
| 389 | 20241129 | 143000 | 8922587850 | 38800 | 39000 | 39000 | 38800 | 1526 |
| 390 | 20241129 | 142900 | 8863255500 | 38950 | 39000 | 39000 | 38950 | 430 |
| 391 | 20241129 | 142800 | 8846488400 | 39000 | 39000 | 39000 | 38950 | 391 |
| 392 | 20241129 | 142700 | 8831242200 | 38950 | 39000 | 39000 | 38950 | 354 |
| 393 | 20241129 | 142600 | 8817441500 | 38950 | 39050 | 39100 | 38950 | 2045 |
| 394 | 20241129 | 142500 | 8737598000 | 39100 | 39200 | 39200 | 39000 | 3238 |
| 395 | 20241129 | 142400 | 8611176800 | 39100 | 39100 | 39200 | 38900 | 2019 |
| 396 | 20241129 | 142300 | 8532350050 | 39100 | 39050 | 39200 | 39050 | 1040 |
| 397 | 20241129 | 142200 | 8491655300 | 39050 | 39150 | 39150 | 39000 | 1891 |
| 398 | 20241129 | 142100 | 8417861200 | 39150 | 39050 | 39150 | 39000 | 750 |
| 399 | 20241129 | 142000 | 8388530650 | 39150 | 39100 | 39150 | 39000 | 820 |
| 400 | 20241129 | 141900 | 8356478900 | 39100 | 39100 | 39150 | 39050 | 518 |
| 401 | 20241129 | 141800 | 8336224700 | 39100 | 39050 | 39100 | 39050 | 539 |
| 402 | 20241129 | 141700 | 8315155050 | 39050 | 39050 | 39050 | 39000 | 550 |
| 403 | 20241129 | 141600 | 8293677900 | 39000 | 39050 | 39050 | 39000 | 1821 |
| 404 | 20241129 | 141500 | 8222620100 | 39000 | 39050 | 39200 | 39000 | 2587 |
| 405 | 20241129 | 141400 | 8121631650 | 39000 | 39150 | 39200 | 39000 | 2005 |
| 406 | 20241129 | 141300 | 8043273350 | 39150 | 39250 | 39250 | 39150 | 770 |
| 407 | 20241129 | 141200 | 8013111700 | 39250 | 39200 | 39250 | 39150 | 898 |
| 408 | 20241129 | 141100 | 7977908550 | 39300 | 39350 | 39350 | 39250 | 1449 |
| 409 | 20241129 | 141000 | 7921026750 | 39300 | 39400 | 39400 | 39250 | 1271 |
| 410 | 20241129 | 140900 | 7871054850 | 39400 | 39400 | 39400 | 39300 | 349 |
| 411 | 20241129 | 140800 | 7857314350 | 39350 | 39400 | 39400 | 39300 | 646 |
| 412 | 20241129 | 140700 | 7831886100 | 39400 | 39400 | 39400 | 39350 | 188 |
| 413 | 20241129 | 140600 | 7824479150 | 39400 | 39400 | 39400 | 39350 | 221 |
| 414 | 20241129 | 140500 | 7815774350 | 39400 | 39350 | 39400 | 39300 | 547 |
| 415 | 20241129 | 140400 | 7794241600 | 39350 | 39400 | 39400 | 39350 | 99 |
| 416 | 20241129 | 140300 | 7790344500 | 39350 | 39400 | 39400 | 39350 | 345 |
| 417 | 20241129 | 140200 | 7776752500 | 39400 | 39350 | 39400 | 39300 | 1305 |
| 418 | 20241129 | 140100 | 7725435250 | 39400 | 39350 | 39400 | 39350 | 265 |
| 419 | 20241129 | 140000 | 7714994750 | 39350 | 39400 | 39400 | 39350 | 1843 |
| 420 | 20241129 | 135900 | 7642461400 | 39400 | 39450 | 39450 | 39350 | 313 |
| 421 | 20241129 | 135800 | 7630129450 | 39350 | 39400 | 39450 | 39350 | 258 |
| 422 | 20241129 | 135700 | 7619962450 | 39400 | 39450 | 39450 | 39350 | 436 |
| 423 | 20241129 | 135600 | 7602790900 | 39400 | 39450 | 39450 | 39400 | 541 |
| 424 | 20241129 | 135500 | 7581468350 | 39400 | 39500 | 39500 | 39400 | 93 |
| 425 | 20241129 | 135400 | 7577798400 | 39500 | 39450 | 39500 | 39350 | 937 |
| 426 | 20241129 | 135300 | 7540858100 | 39400 | 39550 | 39550 | 39400 | 1129 |
| 427 | 20241129 | 135200 | 7496338550 | 39600 | 39550 | 39600 | 39500 | 616 |
| 428 | 20241129 | 135100 | 7471963850 | 39550 | 39550 | 39550 | 39450 | 842 |
| 429 | 20241129 | 135000 | 7438676700 | 39550 | 39500 | 39600 | 39500 | 670 |
| 430 | 20241129 | 134900 | 7412178700 | 39500 | 39600 | 39600 | 39500 | 1072 |
| 431 | 20241129 | 134800 | 7369731500 | 39550 | 39450 | 39550 | 39350 | 2052 |
| 432 | 20241129 | 134700 | 7288622000 | 39450 | 39500 | 39550 | 39400 | 560 |
| 433 | 20241129 | 134600 | 7266519500 | 39450 | 39500 | 39500 | 39450 | 361 |
| 434 | 20241129 | 134500 | 7252263800 | 39500 | 39500 | 39500 | 39450 | 298 |
| 435 | 20241129 | 134400 | 7240493250 | 39500 | 39500 | 39500 | 39400 | 271 |
| 436 | 20241129 | 134300 | 7229790000 | 39500 | 39450 | 39500 | 39400 | 471 |
| 437 | 20241129 | 134200 | 7211204450 | 39450 | 39400 | 39450 | 39400 | 124 |
| 438 | 20241129 | 134100 | 7206316250 | 39450 | 39450 | 39500 | 39400 | 346 |
| 439 | 20241129 | 134000 | 7192658150 | 39450 | 39450 | 39450 | 39400 | 288 |
| 440 | 20241129 | 133900 | 7181302000 | 39450 | 39350 | 39450 | 39300 | 423 |
| 441 | 20241129 | 133800 | 7164644000 | 39300 | 39300 | 39350 | 39250 | 152 |
| 442 | 20241129 | 133700 | 7158665750 | 39350 | 39300 | 39350 | 39300 | 595 |
| 443 | 20241129 | 133600 | 7135268950 | 39300 | 39400 | 39400 | 39300 | 716 |
| 444 | 20241129 | 133500 | 7107094350 | 39400 | 39400 | 39400 | 39350 | 152 |
| 445 | 20241129 | 133400 | 7101105900 | 39400 | 39400 | 39400 | 39350 | 263 |
| 446 | 20241129 | 133300 | 7090744100 | 39400 | 39450 | 39450 | 39350 | 893 |
| 447 | 20241129 | 133200 | 7055560950 | 39400 | 39450 | 39450 | 39400 | 250 |
| 448 | 20241129 | 133100 | 7045704300 | 39450 | 39450 | 39450 | 39400 | 155 |
| 449 | 20241129 | 133000 | 7039589850 | 39400 | 39350 | 39450 | 39350 | 444 |
| 450 | 20241129 | 132900 | 7022081300 | 39350 | 39400 | 39400 | 39300 | 650 |
| 451 | 20241129 | 132800 | 6996501400 | 39450 | 39450 | 39450 | 39400 | 621 |
| 452 | 20241129 | 132700 | 6972022350 | 39450 | 39450 | 39500 | 39450 | 364 |
| 453 | 20241129 | 132600 | 6957653900 | 39500 | 39450 | 39500 | 39450 | 597 |
| 454 | 20241129 | 132500 | 6934085050 | 39500 | 39500 | 39500 | 39450 | 317 |
| 455 | 20241129 | 132400 | 6921568500 | 39500 | 39450 | 39500 | 39400 | 1513 |
| 456 | 20241129 | 132300 | 6861889100 | 39500 | 39400 | 39500 | 39400 | 399 |
| 457 | 20241129 | 132200 | 6846153900 | 39400 | 39550 | 39550 | 39350 | 1392 |
| 458 | 20241129 | 132100 | 6791249300 | 39500 | 39500 | 39550 | 39450 | 2562 |
| 459 | 20241129 | 132000 | 6690038500 | 39450 | 39400 | 39500 | 39400 | 234 |
| 460 | 20241129 | 131900 | 6680802050 | 39450 | 39450 | 39450 | 39400 | 296 |
| 461 | 20241129 | 131800 | 6669127450 | 39400 | 39400 | 39450 | 39400 | 223 |
| 462 | 20241129 | 131700 | 6660332400 | 39400 | 39450 | 39450 | 39400 | 255 |
| 463 | 20241129 | 131600 | 6650273200 | 39450 | 39400 | 39450 | 39400 | 314 |
| 464 | 20241129 | 131500 | 6637890950 | 39450 | 39400 | 39450 | 39400 | 449 |
| 465 | 20241129 | 131400 | 6620183750 | 39450 | 39450 | 39450 | 39400 | 244 |
| 466 | 20241129 | 131300 | 6610560300 | 39450 | 39450 | 39450 | 39400 | 309 |
| 467 | 20241129 | 131200 | 6598380100 | 39450 | 39400 | 39450 | 39400 | 292 |
| 468 | 20241129 | 131100 | 6586872100 | 39400 | 39400 | 39450 | 39400 | 396 |
| 469 | 20241129 | 131000 | 6571269650 | 39400 | 39400 | 39450 | 39350 | 947 |
| 470 | 20241129 | 130900 | 6533972500 | 39400 | 39450 | 39450 | 39400 | 200 |
| 471 | 20241129 | 130800 | 6526083200 | 39450 | 39400 | 39450 | 39350 | 629 |
| 472 | 20241129 | 130700 | 6501284450 | 39400 | 39400 | 39400 | 39350 | 108 |
| 473 | 20241129 | 130600 | 6497029750 | 39400 | 39350 | 39400 | 39350 | 286 |
| 474 | 20241129 | 130500 | 6485764250 | 39350 | 39400 | 39400 | 39350 | 330 |
| 475 | 20241129 | 130400 | 6472764550 | 39350 | 39400 | 39400 | 39350 | 244 |
| 476 | 20241129 | 130300 | 6463155200 | 39400 | 39400 | 39400 | 39300 | 272 |
| 477 | 20241129 | 130200 | 6452446200 | 39400 | 39400 | 39400 | 39300 | 279 |
| 478 | 20241129 | 130100 | 6441457550 | 39350 | 39400 | 39400 | 39300 | 519 |
| 479 | 20241129 | 130000 | 6421037350 | 39400 | 39400 | 39400 | 39350 | 375 |
| 480 | 20241129 | 125900 | 6406271300 | 39350 | 39350 | 39400 | 39300 | 699 |
| 481 | 20241129 | 125800 | 6378773750 | 39300 | 39350 | 39400 | 39300 | 867 |
| 482 | 20241129 | 125700 | 6344658300 | 39350 | 39300 | 39350 | 39250 | 421 |
| 483 | 20241129 | 125600 | 6328110000 | 39250 | 39300 | 39300 | 39250 | 206 |
| 484 | 20241129 | 125500 | 6320017350 | 39300 | 39300 | 39300 | 39250 | 1081 |
| 485 | 20241129 | 125400 | 6277571900 | 39300 | 39250 | 39300 | 39250 | 337 |
| 486 | 20241129 | 125300 | 6264333000 | 39250 | 39200 | 39250 | 39200 | 461 |
| 487 | 20241129 | 125200 | 6246241700 | 39200 | 39250 | 39250 | 39200 | 275 |
| 488 | 20241129 | 125100 | 6235451350 | 39250 | 39200 | 39250 | 39200 | 202 |
| 489 | 20241129 | 125000 | 6227524700 | 39250 | 39250 | 39250 | 39200 | 331 |
| 490 | 20241129 | 124900 | 6214535550 | 39250 | 39200 | 39250 | 39200 | 145 |
| 491 | 20241129 | 124800 | 6208845600 | 39250 | 39200 | 39250 | 39200 | 180 |
| 492 | 20241129 | 124700 | 6201787050 | 39150 | 39250 | 39250 | 39150 | 342 |
| 493 | 20241129 | 124600 | 6188370200 | 39250 | 39250 | 39250 | 39200 | 115 |
| 494 | 20241129 | 124500 | 6183856800 | 39200 | 39200 | 39250 | 39200 | 98 |
| 495 | 20241129 | 124400 | 6180010900 | 39200 | 39200 | 39200 | 39200 | 98 |
| 496 | 20241129 | 124300 | 6176169300 | 39150 | 39250 | 39250 | 39150 | 270 |
| 497 | 20241129 | 124200 | 6165584450 | 39250 | 39250 | 39250 | 39200 | 124 |
| 498 | 20241129 | 124100 | 6160717750 | 39200 | 39250 | 39250 | 39200 | 357 |
| 499 | 20241129 | 124000 | 6146712000 | 39250 | 39200 | 39250 | 39200 | 1546 |
| 500 | 20241129 | 123900 | 6086106800 | 39200 | 39300 | 39300 | 39200 | 800 |
| 501 | 20241129 | 123800 | 6054704050 | 39300 | 39250 | 39300 | 39250 | 252 |
| 502 | 20241129 | 123700 | 6044804150 | 39350 | 39300 | 39350 | 39250 | 211 |
| 503 | 20241129 | 123600 | 6036511100 | 39300 | 39300 | 39300 | 39250 | 87 |
| 504 | 20241129 | 123500 | 6033092550 | 39300 | 39300 | 39300 | 39250 | 234 |
| 505 | 20241129 | 123400 | 6023897500 | 39250 | 39300 | 39300 | 39250 | 161 |
| 506 | 20241129 | 123300 | 6017573700 | 39250 | 39300 | 39300 | 39250 | 192 |
| 507 | 20241129 | 123200 | 6010028650 | 39300 | 39300 | 39300 | 39250 | 140 |
| 508 | 20241129 | 123100 | 6004527000 | 39300 | 39300 | 39300 | 39250 | 95 |
| 509 | 20241129 | 123000 | 6000794000 | 39250 | 39300 | 39300 | 39250 | 174 |
| 510 | 20241129 | 122900 | 5993956150 | 39300 | 39300 | 39300 | 39250 | 191 |
| 511 | 20241129 | 122800 | 5986452850 | 39300 | 39300 | 39300 | 39300 | 124 |
| 512 | 20241129 | 122700 | 5981579650 | 39300 | 39300 | 39300 | 39250 | 119 |
| 513 | 20241129 | 122600 | 5976903950 | 39250 | 39300 | 39300 | 39250 | 304 |
| 514 | 20241129 | 122500 | 5964964150 | 39250 | 39300 | 39300 | 39200 | 129 |
| 515 | 20241129 | 122400 | 5959899500 | 39250 | 39250 | 39300 | 39200 | 70 |
| 516 | 20241129 | 122300 | 5957149600 | 39250 | 39250 | 39350 | 39200 | 299 |
| 517 | 20241129 | 122200 | 5945407950 | 39300 | 39250 | 39300 | 39250 | 284 |
| 518 | 20241129 | 122100 | 5934258300 | 39200 | 39250 | 39250 | 39200 | 54 |
| 519 | 20241129 | 122000 | 5932139150 | 39250 | 39300 | 39350 | 39200 | 284 |
| 520 | 20241129 | 121900 | 5920990000 | 39250 | 39300 | 39350 | 39250 | 650 |
| 521 | 20241129 | 121800 | 5895454600 | 39300 | 39300 | 39300 | 39250 | 187 |
| 522 | 20241129 | 121700 | 5888105900 | 39300 | 39250 | 39300 | 39250 | 221 |
| 523 | 20241129 | 121600 | 5879420950 | 39300 | 39300 | 39350 | 39250 | 190 |
| 524 | 20241129 | 121500 | 5871951550 | 39300 | 39250 | 39400 | 39250 | 901 |
| 525 | 20241129 | 121400 | 5836548550 | 39400 | 39350 | 39400 | 39300 | 462 |
| 526 | 20241129 | 121300 | 5818380550 | 39300 | 39300 | 39400 | 39300 | 251 |
| 527 | 20241129 | 121200 | 5808508700 | 39300 | 39300 | 39400 | 39300 | 579 |
| 528 | 20241129 | 121100 | 5785730900 | 39300 | 39350 | 39450 | 39250 | 3874 |
| 529 | 20241129 | 121000 | 5633305100 | 39300 | 39300 | 39350 | 39300 | 265 |
| 530 | 20241129 | 120900 | 5622886550 | 39300 | 39300 | 39300 | 39250 | 488 |
| 531 | 20241129 | 120800 | 5603708950 | 39300 | 39300 | 39300 | 39250 | 258 |
| 532 | 20241129 | 120700 | 5593571750 | 39250 | 39250 | 39300 | 39250 | 120 |
| 533 | 20241129 | 120600 | 5588861500 | 39250 | 39250 | 39300 | 39150 | 193 |
| 534 | 20241129 | 120500 | 5581285400 | 39200 | 39250 | 39300 | 39150 | 1998 |
| 535 | 20241129 | 120400 | 5502940650 | 39250 | 39250 | 39300 | 39200 | 769 |
| 536 | 20241129 | 120300 | 5472751400 | 39250 | 39200 | 39250 | 39200 | 44 |
| 537 | 20241129 | 120200 | 5471024750 | 39250 | 39250 | 39300 | 39150 | 240 |
| 538 | 20241129 | 120100 | 5461605350 | 39250 | 39100 | 39250 | 39100 | 528 |
| 539 | 20241129 | 120000 | 5440917700 | 39150 | 39100 | 39150 | 39050 | 257 |
| 540 | 20241129 | 115900 | 5430866100 | 39100 | 39050 | 39100 | 39050 | 340 |
| 541 | 20241129 | 115800 | 5417582550 | 39000 | 39000 | 39050 | 38950 | 287 |
| 542 | 20241129 | 115700 | 5406385900 | 39000 | 39000 | 39000 | 38950 | 400 |
| 543 | 20241129 | 115600 | 5390788300 | 38950 | 39000 | 39000 | 38950 | 95 |
| 544 | 20241129 | 115500 | 5387085650 | 39000 | 38900 | 39000 | 38900 | 252 |
| 545 | 20241129 | 115400 | 5377270250 | 38950 | 38950 | 38950 | 38900 | 190 |
| 546 | 20241129 | 115300 | 5369872850 | 38900 | 38950 | 38950 | 38900 | 319 |
| 547 | 20241129 | 115200 | 5357455850 | 38950 | 38950 | 38950 | 38900 | 193 |
| 548 | 20241129 | 115100 | 5349941950 | 38950 | 38950 | 38950 | 38900 | 71 |
| 549 | 20241129 | 115000 | 5347177000 | 38900 | 39000 | 39000 | 38900 | 587 |
| 550 | 20241129 | 114900 | 5324319600 | 39000 | 39000 | 39000 | 38950 | 440 |
| 551 | 20241129 | 114800 | 5307175850 | 38950 | 38950 | 39000 | 38950 | 650 |
| 552 | 20241129 | 114700 | 5281831550 | 39000 | 39000 | 39000 | 38950 | 195 |
| 553 | 20241129 | 114600 | 5274227150 | 39000 | 39000 | 39050 | 38950 | 558 |
| 554 | 20241129 | 114500 | 5252465700 | 39050 | 39100 | 39100 | 39050 | 346 |
| 555 | 20241129 | 114400 | 5238950350 | 39100 | 39150 | 39150 | 39100 | 479 |
| 556 | 20241129 | 114300 | 5220214350 | 39150 | 39150 | 39150 | 39100 | 118 |
| 557 | 20241129 | 114200 | 5215596850 | 39150 | 39200 | 39200 | 39100 | 228 |
| 558 | 20241129 | 114100 | 5206671050 | 39200 | 39200 | 39200 | 39150 | 528 |
| 559 | 20241129 | 114000 | 5185974800 | 39300 | 39250 | 39300 | 39150 | 1446 |
| 560 | 20241129 | 113900 | 5129181200 | 39250 | 39200 | 39250 | 39200 | 248 |
| 561 | 20241129 | 113800 | 5119447250 | 39250 | 39250 | 39250 | 39150 | 378 |
| 562 | 20241129 | 113700 | 5104626050 | 39250 | 39200 | 39250 | 39200 | 80 |
| 563 | 20241129 | 113600 | 5101489000 | 39250 | 39200 | 39250 | 39200 | 279 |
| 564 | 20241129 | 113500 | 5090543650 | 39250 | 39200 | 39250 | 39150 | 319 |
| 565 | 20241129 | 113400 | 5078038200 | 39200 | 39200 | 39200 | 39100 | 531 |
| 566 | 20241129 | 113300 | 5057246250 | 39150 | 39200 | 39250 | 39150 | 358 |
| 567 | 20241129 | 113200 | 5043211050 | 39200 | 39150 | 39200 | 39100 | 1509 |
| 568 | 20241129 | 113100 | 4984077000 | 39150 | 39250 | 39300 | 39150 | 638 |
| 569 | 20241129 | 113000 | 4959045900 | 39300 | 39350 | 39350 | 39300 | 903 |
| 570 | 20241129 | 112900 | 4923529200 | 39350 | 39350 | 39400 | 39300 | 1318 |
| 571 | 20241129 | 112800 | 4871642750 | 39350 | 39300 | 39350 | 39250 | 1313 |
| 572 | 20241129 | 112700 | 4820040200 | 39300 | 39250 | 39300 | 39200 | 365 |
| 573 | 20241129 | 112600 | 4805712150 | 39200 | 39300 | 39300 | 39200 | 651 |
| 574 | 20241129 | 112500 | 4780154900 | 39300 | 39300 | 39300 | 39300 | 214 |
| 575 | 20241129 | 112400 | 4771744700 | 39300 | 39300 | 39300 | 39250 | 314 |
| 576 | 20241129 | 112300 | 4759412400 | 39300 | 39250 | 39300 | 39250 | 204 |
| 577 | 20241129 | 112200 | 4751396300 | 39250 | 39300 | 39300 | 39250 | 287 |
| 578 | 20241129 | 112100 | 4740117700 | 39250 | 39350 | 39350 | 39250 | 193 |
| 579 | 20241129 | 112000 | 4732532000 | 39250 | 39300 | 39350 | 39200 | 798 |
| 580 | 20241129 | 111900 | 4701195600 | 39300 | 39300 | 39350 | 39300 | 341 |
| 581 | 20241129 | 111800 | 4687788250 | 39300 | 39300 | 39350 | 39300 | 707 |
| 582 | 20241129 | 111700 | 4659973500 | 39350 | 39300 | 39350 | 39300 | 344 |
| 583 | 20241129 | 111600 | 4646450900 | 39300 | 39300 | 39300 | 39300 | 338 |
| 584 | 20241129 | 111500 | 4633167500 | 39300 | 39300 | 39300 | 39250 | 270 |
| 585 | 20241129 | 111400 | 4622557000 | 39300 | 39300 | 39350 | 39300 | 376 |
| 586 | 20241129 | 111300 | 4607770000 | 39300 | 39300 | 39300 | 39250 | 256 |
| 587 | 20241129 | 111200 | 4597709300 | 39300 | 39300 | 39350 | 39250 | 642 |
| 588 | 20241129 | 111100 | 4572478250 | 39250 | 39200 | 39300 | 39200 | 1540 |
| 589 | 20241129 | 111000 | 4512026200 | 39200 | 39100 | 39200 | 39050 | 5266 |
| 590 | 20241129 | 110900 | 4305835300 | 39150 | 39200 | 39200 | 39100 | 393 |
| 591 | 20241129 | 110800 | 4290461550 | 39150 | 39200 | 39200 | 39100 | 738 |
| 592 | 20241129 | 110700 | 4261560650 | 39150 | 39150 | 39150 | 39100 | 282 |
| 593 | 20241129 | 110600 | 4250521050 | 39100 | 39200 | 39200 | 39100 | 212 |
| 594 | 20241129 | 110500 | 4242219950 | 39150 | 39100 | 39200 | 39100 | 257 |
| 595 | 20241129 | 110400 | 4232155100 | 39100 | 39200 | 39200 | 39100 | 1146 |
| 596 | 20241129 | 110300 | 4187286150 | 39150 | 39150 | 39200 | 39150 | 237 |
| 597 | 20241129 | 110200 | 4178003500 | 39150 | 39150 | 39200 | 39150 | 1186 |
| 598 | 20241129 | 110100 | 4131545850 | 39150 | 39200 | 39200 | 39100 | 475 |
| 599 | 20241129 | 110000 | 4112948150 | 39150 | 39150 | 39200 | 39100 | 1417 |
| 600 | 20241129 | 105900 | 4057474750 | 39150 | 39150 | 39200 | 39100 | 459 |
| 601 | 20241129 | 105800 | 4039514600 | 39100 | 39100 | 39150 | 39100 | 352 |
| 602 | 20241129 | 105700 | 4025740900 | 39100 | 39100 | 39150 | 39050 | 411 |
| 603 | 20241129 | 105600 | 4009663650 | 39100 | 39000 | 39100 | 39000 | 344 |
| 604 | 20241129 | 105500 | 3996239000 | 39000 | 38900 | 39000 | 38900 | 302 |
| 605 | 20241129 | 105400 | 3984465700 | 38900 | 38950 | 39000 | 38900 | 501 |
| 606 | 20241129 | 105300 | 3964954800 | 38900 | 38950 | 38950 | 38900 | 309 |
| 607 | 20241129 | 105200 | 3952932450 | 38950 | 38950 | 38950 | 38900 | 193 |
| 608 | 20241129 | 105100 | 3945415150 | 38950 | 38950 | 38950 | 38900 | 98 |
| 609 | 20241129 | 105000 | 3941598100 | 38950 | 38900 | 38950 | 38850 | 191 |
| 610 | 20241129 | 104900 | 3934163500 | 38900 | 38950 | 38950 | 38900 | 348 |
| 611 | 20241129 | 104800 | 3920617300 | 38950 | 38900 | 38950 | 38900 | 219 |
| 612 | 20241129 | 104700 | 3912096650 | 38900 | 38950 | 39000 | 38900 | 266 |
| 613 | 20241129 | 104600 | 3901733400 | 39000 | 38900 | 39000 | 38900 | 287 |
| 614 | 20241129 | 104500 | 3890552200 | 38950 | 39000 | 39000 | 38900 | 474 |
| 615 | 20241129 | 104400 | 3872089350 | 39000 | 39000 | 39000 | 38950 | 100 |
| 616 | 20241129 | 104300 | 3868189900 | 39000 | 39000 | 39000 | 38950 | 278 |
| 617 | 20241129 | 104200 | 3857350600 | 38950 | 38950 | 39000 | 38950 | 181 |
| 618 | 20241129 | 104100 | 3850293450 | 38950 | 39000 | 39000 | 38900 | 145 |
| 619 | 20241129 | 104000 | 3844644650 | 39000 | 38950 | 39000 | 38900 | 498 |
| 620 | 20241129 | 103900 | 3825231400 | 38950 | 38900 | 38950 | 38900 | 419 |
| 621 | 20241129 | 103800 | 3808923750 | 38950 | 38900 | 38950 | 38800 | 1661 |
| 622 | 20241129 | 103700 | 3744365450 | 38900 | 38900 | 38900 | 38900 | 32 |
| 623 | 20241129 | 103600 | 3743120650 | 38850 | 38800 | 38900 | 38800 | 717 |
| 624 | 20241129 | 103500 | 3715268250 | 38800 | 38750 | 38800 | 38750 | 168 |
| 625 | 20241129 | 103400 | 3708756150 | 38750 | 38800 | 38800 | 38750 | 93 |
| 626 | 20241129 | 103300 | 3705152000 | 38700 | 38650 | 38800 | 38650 | 211 |
| 627 | 20241129 | 103200 | 3696975150 | 38800 | 38700 | 38800 | 38600 | 1434 |
| 628 | 20241129 | 103100 | 3641449800 | 38700 | 38700 | 38750 | 38650 | 142 |
| 629 | 20241129 | 103000 | 3635954800 | 38750 | 38650 | 38750 | 38650 | 293 |
| 630 | 20241129 | 102900 | 3624623700 | 38700 | 38700 | 38700 | 38650 | 645 |
| 631 | 20241129 | 102800 | 3599685550 | 38700 | 38750 | 38750 | 38650 | 235 |
| 632 | 20241129 | 102700 | 3590590950 | 38700 | 38750 | 38800 | 38700 | 635 |
| 633 | 20241129 | 102600 | 3565986650 | 38750 | 38650 | 38750 | 38650 | 151 |
| 634 | 20241129 | 102500 | 3560139850 | 38700 | 38700 | 38700 | 38650 | 400 |
| 635 | 20241129 | 102400 | 3544661100 | 38700 | 38600 | 38700 | 38550 | 468 |
| 636 | 20241129 | 102300 | 3526588750 | 38550 | 38650 | 38650 | 38550 | 954 |
| 637 | 20241129 | 102200 | 3489794000 | 38700 | 38650 | 38700 | 38650 | 98 |
| 638 | 20241129 | 102100 | 3486006100 | 38650 | 38600 | 38650 | 38600 | 658 |
| 639 | 20241129 | 102000 | 3460590900 | 38600 | 38550 | 38600 | 38550 | 278 |
| 640 | 20241129 | 101900 | 3449872100 | 38550 | 38550 | 38550 | 38500 | 230 |
| 641 | 20241129 | 101800 | 3441009950 | 38500 | 38550 | 38600 | 38500 | 172 |
| 642 | 20241129 | 101700 | 3434377000 | 38550 | 38550 | 38550 | 38500 | 194 |
| 643 | 20241129 | 101600 | 3426898500 | 38600 | 38650 | 38650 | 38500 | 314 |
| 644 | 20241129 | 101500 | 3414793550 | 38650 | 38550 | 38650 | 38550 | 212 |
| 645 | 20241129 | 101400 | 3406611700 | 38650 | 38600 | 38650 | 38550 | 388 |
| 646 | 20241129 | 101300 | 3391641300 | 38600 | 38600 | 38600 | 38500 | 106 |
| 647 | 20241129 | 101200 | 3387551800 | 38600 | 38600 | 38600 | 38550 | 385 |
| 648 | 20241129 | 101100 | 3372702600 | 38600 | 38650 | 38650 | 38550 | 77 |
| 649 | 20241129 | 101000 | 3369729500 | 38550 | 38650 | 38700 | 38550 | 483 |
| 650 | 20241129 | 100900 | 3351065350 | 38650 | 38700 | 38750 | 38600 | 1724 |
| 651 | 20241129 | 100800 | 3284362100 | 38700 | 38550 | 38700 | 38550 | 607 |
| 652 | 20241129 | 100700 | 3260920050 | 38550 | 38450 | 38550 | 38450 | 815 |
| 653 | 20241129 | 100600 | 3229537950 | 38450 | 38400 | 38500 | 38350 | 548 |
| 654 | 20241129 | 100500 | 3208483200 | 38400 | 38400 | 38400 | 38300 | 528 |
| 655 | 20241129 | 100400 | 3188246200 | 38350 | 38300 | 38400 | 38300 | 381 |
| 656 | 20241129 | 100300 | 3173624650 | 38400 | 38450 | 38500 | 38250 | 3252 |
| 657 | 20241129 | 100200 | 3048939200 | 38450 | 38450 | 38450 | 38400 | 263 |
| 658 | 20241129 | 100100 | 3038826900 | 38450 | 38500 | 38500 | 38400 | 312 |
| 659 | 20241129 | 100000 | 3026830400 | 38500 | 38500 | 38500 | 38300 | 1407 |
| 660 | 20241129 | 095900 | 2972804100 | 38500 | 38500 | 38500 | 38400 | 276 |
| 661 | 20241129 | 095800 | 2962179850 | 38400 | 38400 | 38450 | 38400 | 591 |
| 662 | 20241129 | 095700 | 2939470250 | 38450 | 38450 | 38550 | 38300 | 3039 |
| 663 | 20241129 | 095600 | 2822815350 | 38450 | 38500 | 38550 | 38450 | 1182 |
| 664 | 20241129 | 095500 | 2777305500 | 38550 | 38600 | 38600 | 38500 | 394 |
| 665 | 20241129 | 095400 | 2762112800 | 38600 | 38600 | 38600 | 38550 | 168 |
| 666 | 20241129 | 095300 | 2755629900 | 38600 | 38600 | 38600 | 38550 | 154 |
| 667 | 20241129 | 095200 | 2749685600 | 38600 | 38500 | 38600 | 38450 | 1106 |
| 668 | 20241129 | 095100 | 2707093150 | 38500 | 38550 | 38550 | 38450 | 1711 |
| 669 | 20241129 | 095000 | 2641232950 | 38550 | 38550 | 38600 | 38500 | 763 |
| 670 | 20241129 | 094900 | 2611825300 | 38500 | 38550 | 38550 | 38500 | 473 |
| 671 | 20241129 | 094800 | 2593600650 | 38600 | 38650 | 38750 | 38500 | 2035 |
| 672 | 20241129 | 094700 | 2515031950 | 38700 | 38750 | 38750 | 38700 | 313 |
| 673 | 20241129 | 094600 | 2502917750 | 38800 | 38800 | 38850 | 38700 | 1736 |
| 674 | 20241129 | 094500 | 2435601150 | 38800 | 38750 | 38800 | 38700 | 3019 |
| 675 | 20241129 | 094400 | 2318508750 | 38750 | 38650 | 38750 | 38600 | 472 |
| 676 | 20241129 | 094300 | 2300252900 | 38550 | 38650 | 38650 | 38550 | 174 |
| 677 | 20241129 | 094200 | 2293532950 | 38650 | 38700 | 38700 | 38550 | 914 |
| 678 | 20241129 | 094100 | 2258261600 | 38700 | 38650 | 38700 | 38650 | 475 |
| 679 | 20241129 | 094000 | 2239898800 | 38600 | 38550 | 38600 | 38500 | 929 |
| 680 | 20241129 | 093900 | 2204073950 | 38600 | 38650 | 38650 | 38550 | 511 |
| 681 | 20241129 | 093800 | 2184352500 | 38650 | 38700 | 38700 | 38650 | 936 |
| 682 | 20241129 | 093700 | 2148171500 | 38750 | 38700 | 38750 | 38650 | 624 |
| 683 | 20241129 | 093600 | 2124022600 | 38700 | 38700 | 38700 | 38650 | 289 |
| 684 | 20241129 | 093500 | 2112847000 | 38650 | 38700 | 38800 | 38600 | 1363 |
| 685 | 20241129 | 093400 | 2060174700 | 38700 | 38750 | 38750 | 38700 | 306 |
| 686 | 20241129 | 093300 | 2048321100 | 38750 | 38750 | 38750 | 38700 | 340 |
| 687 | 20241129 | 093200 | 2035149000 | 38750 | 38700 | 38750 | 38650 | 643 |
| 688 | 20241129 | 093100 | 2010264050 | 38700 | 38600 | 38700 | 38550 | 323 |
| 689 | 20241129 | 093000 | 1997783050 | 38600 | 38650 | 38700 | 38600 | 262 |
| 690 | 20241129 | 092900 | 1987655000 | 38650 | 38600 | 38700 | 38500 | 503 |
| 691 | 20241129 | 092800 | 1968246050 | 38600 | 38600 | 38650 | 38500 | 2406 |
| 692 | 20241129 | 092700 | 1875440550 | 38650 | 38750 | 38750 | 38600 | 1357 |
| 693 | 20241129 | 092600 | 1822975800 | 38700 | 38600 | 38750 | 38600 | 674 |
| 694 | 20241129 | 092500 | 1796902550 | 38650 | 38650 | 38650 | 38550 | 433 |
| 695 | 20241129 | 092400 | 1780177650 | 38500 | 38600 | 38650 | 38500 | 2671 |
| 696 | 20241129 | 092300 | 1677172550 | 38600 | 38700 | 38750 | 38600 | 1350 |
| 697 | 20241129 | 092200 | 1624975600 | 38700 | 38850 | 38850 | 38700 | 3431 |
| 698 | 20241129 | 092100 | 1491930700 | 38900 | 39000 | 39000 | 38900 | 614 |
| 699 | 20241129 | 092000 | 1468019600 | 38900 | 39050 | 39050 | 38900 | 1940 |
| 700 | 20241129 | 091900 | 1392409450 | 39050 | 39150 | 39250 | 39050 | 1331 |
| 701 | 20241129 | 091800 | 1340258900 | 39150 | 39050 | 39150 | 39000 | 239 |
| 702 | 20241129 | 091700 | 1330924500 | 39050 | 39000 | 39150 | 38900 | 979 |
| 703 | 20241129 | 091600 | 1292753250 | 39050 | 39000 | 39150 | 38950 | 1142 |
| 704 | 20241129 | 091500 | 1248188050 | 39000 | 38800 | 39000 | 38800 | 911 |
| 705 | 20241129 | 091400 | 1212783100 | 38800 | 38750 | 38850 | 38700 | 2019 |
| 706 | 20241129 | 091300 | 1134525400 | 38800 | 39000 | 39000 | 38750 | 1688 |
| 707 | 20241129 | 091200 | 1068945400 | 39000 | 39250 | 39250 | 39000 | 848 |
| 708 | 20241129 | 091100 | 1035771200 | 39200 | 39000 | 39250 | 39000 | 1631 |
| 709 | 20241129 | 091000 | 971969700 | 39000 | 39000 | 39050 | 38950 | 418 |
| 710 | 20241129 | 090900 | 955674100 | 39000 | 39300 | 39350 | 39000 | 2149 |
| 711 | 20241129 | 090800 | 871467400 | 39350 | 39300 | 39400 | 39300 | 194 |
| 712 | 20241129 | 090700 | 863833250 | 39350 | 39150 | 39400 | 39100 | 2605 |
| 713 | 20241129 | 090600 | 761463050 | 39150 | 39200 | 39300 | 39150 | 7675 |
| 714 | 20241129 | 090500 | 460451650 | 39200 | 39300 | 39350 | 39200 | 1734 |
| 715 | 20241129 | 090400 | 392364150 | 39350 | 39350 | 39350 | 39300 | 421 |
| 716 | 20241129 | 090300 | 375801250 | 39350 | 39400 | 39400 | 39350 | 770 |
| 717 | 20241129 | 090200 | 345466650 | 39400 | 39300 | 39400 | 39200 | 1779 |
| 718 | 20241129 | 090100 | 275566100 | 39300 | 39200 | 39450 | 39200 | 2147 |
| 719 | 20241129 | 090000 | 191157550 | 39200 | 39200 | 39350 | 39050 | 4869 |