34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 194400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 3 | 20241129 | 194300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20241129 | 194200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20241129 | 194100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20241129 | 194000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20241129 | 193900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20241129 | 193800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20241129 | 193700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20241129 | 193600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20241129 | 193500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20241129 | 193400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20241129 | 193300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20241129 | 193200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20241129 | 193100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20241129 | 193000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20241129 | 192900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20241129 | 192800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20241129 | 192700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20241129 | 192600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20241129 | 192500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20241129 | 192400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20241129 | 192300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20241129 | 192200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20241129 | 192100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20241129 | 192000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20241129 | 191900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20241129 | 191800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20241129 | 191700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20241129 | 191600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20241129 | 191500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20241129 | 191400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 33 | 20241129 | 191300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20241129 | 191200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20241129 | 191100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20241129 | 191000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20241129 | 190900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20241129 | 190800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20241129 | 190700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20241129 | 190600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20241129 | 190500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20241129 | 190400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20241129 | 190300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20241129 | 190200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20241129 | 190100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20241129 | 190000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20241129 | 185900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20241129 | 185800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20241129 | 185700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20241129 | 185600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20241129 | 185500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20241129 | 185400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20241129 | 185300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20241129 | 185200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20241129 | 185100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20241129 | 185000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20241129 | 184900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20241129 | 184800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20241129 | 184700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20241129 | 184600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20241129 | 184500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20241129 | 184400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 63 | 20241129 | 184300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20241129 | 184200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20241129 | 184100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20241129 | 184000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20241129 | 183900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20241129 | 183800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20241129 | 183700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20241129 | 183600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20241129 | 183500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20241129 | 183400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20241129 | 183300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20241129 | 183200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20241129 | 183100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20241129 | 183000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20241129 | 182900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20241129 | 182800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20241129 | 182700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20241129 | 182600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20241129 | 182500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20241129 | 182400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20241129 | 182300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20241129 | 182200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20241129 | 182100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20241129 | 182000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20241129 | 181900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20241129 | 181800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20241129 | 181700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20241129 | 181600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20241129 | 181500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20241129 | 181400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 93 | 20241129 | 181300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20241129 | 181200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20241129 | 181100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20241129 | 181000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20241129 | 180900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20241129 | 180800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20241129 | 180700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20241129 | 180600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20241129 | 180500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20241129 | 180400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20241129 | 180300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20241129 | 180200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20241129 | 180100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20241129 | 180000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20241129 | 175900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20241129 | 175800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20241129 | 175700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20241129 | 175600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20241129 | 175500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20241129 | 175400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20241129 | 175300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20241129 | 175200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20241129 | 175100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20241129 | 175000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20241129 | 174900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20241129 | 174800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20241129 | 174700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20241129 | 174600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20241129 | 174500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20241129 | 174400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 123 | 20241129 | 174300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20241129 | 174200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20241129 | 174100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20241129 | 174000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20241129 | 173900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20241129 | 173800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20241129 | 173700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20241129 | 173600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20241129 | 173500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20241129 | 173400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20241129 | 173300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20241129 | 173200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20241129 | 173100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20241129 | 173000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20241129 | 172900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20241129 | 172800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20241129 | 172700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20241129 | 172600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20241129 | 172500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20241129 | 172400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20241129 | 172300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20241129 | 172200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20241129 | 172100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20241129 | 172000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20241129 | 171900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20241129 | 171800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20241129 | 171700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20241129 | 171600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20241129 | 171500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20241129 | 171400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 153 | 20241129 | 171300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20241129 | 171200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20241129 | 171100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20241129 | 171000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20241129 | 170900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20241129 | 170800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20241129 | 170700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20241129 | 170600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20241129 | 170500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20241129 | 170400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20241129 | 170300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20241129 | 170200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20241129 | 170100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20241129 | 170000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20241129 | 165900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20241129 | 165800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20241129 | 165700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20241129 | 165600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20241129 | 165500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20241129 | 165400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20241129 | 165300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20241129 | 165200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20241129 | 165100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20241129 | 165000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20241129 | 164900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20241129 | 164800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20241129 | 164700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20241129 | 164600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20241129 | 164500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20241129 | 164400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 183 | 20241129 | 164300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20241129 | 164200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20241129 | 164100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20241129 | 164000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20241129 | 163900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20241129 | 163800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20241129 | 163700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20241129 | 163600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20241129 | 163500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20241129 | 163400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20241129 | 163300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20241129 | 163200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20241129 | 163100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20241129 | 163000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20241129 | 162900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20241129 | 162800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20241129 | 162700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20241129 | 162600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20241129 | 162500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20241129 | 162400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20241129 | 162300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20241129 | 162200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20241129 | 162100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20241129 | 162000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20241129 | 161900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20241129 | 161800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20241129 | 161700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20241129 | 161600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20241129 | 161500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20241129 | 161400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 213 | 20241129 | 161300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20241129 | 161200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20241129 | 161100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20241129 | 161000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20241129 | 160900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20241129 | 160800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20241129 | 160700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20241129 | 160600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20241129 | 160500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20241129 | 160400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20241129 | 160300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20241129 | 160200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20241129 | 160100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20241129 | 160000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20241129 | 155900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20241129 | 155800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20241129 | 155700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20241129 | 155600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20241129 | 155500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20241129 | 155400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20241129 | 155300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20241129 | 155200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20241129 | 155100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20241129 | 155000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20241129 | 154900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20241129 | 154800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20241129 | 154700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20241129 | 154600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20241129 | 154500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20241129 | 154400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 243 | 20241129 | 154300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20241129 | 154200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20241129 | 154100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20241129 | 154000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20241129 | 153900 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20241129 | 153800 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20241129 | 153700 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20241129 | 153600 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20241129 | 153500 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20241129 | 153400 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 253 | 20241129 | 153300 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 254 | 20241129 | 153200 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 255 | 20241129 | 153100 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 256 | 20241129 | 153000 | 8846400450 | 32600 | 32600 | 32600 | 32600 | 3603 |
| 257 | 20241129 | 152900 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 258 | 20241129 | 152800 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 259 | 20241129 | 152700 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 260 | 20241129 | 152600 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 261 | 20241129 | 152500 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 262 | 20241129 | 152400 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 263 | 20241129 | 152300 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 264 | 20241129 | 152200 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 265 | 20241129 | 152100 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 266 | 20241129 | 152000 | 8728942650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 267 | 20241129 | 151900 | 8728942650 | 32600 | 32700 | 32700 | 32600 | 304 |
| 268 | 20241129 | 151800 | 8719021300 | 32650 | 32650 | 32650 | 32600 | 581 |
| 269 | 20241129 | 151700 | 8700057300 | 32600 | 32600 | 32650 | 32600 | 825 |
| 270 | 20241129 | 151600 | 8673161750 | 32650 | 32650 | 32650 | 32600 | 582 |
| 271 | 20241129 | 151500 | 8654164800 | 32650 | 32750 | 32750 | 32650 | 504 |
| 272 | 20241129 | 151400 | 8637670600 | 32700 | 32700 | 32800 | 32700 | 159 |
| 273 | 20241129 | 151300 | 8632464750 | 32700 | 32650 | 32750 | 32650 | 784 |
| 274 | 20241129 | 151200 | 8606835750 | 32650 | 32700 | 32700 | 32650 | 411 |
| 275 | 20241129 | 151100 | 8593415850 | 32700 | 32650 | 32700 | 32650 | 118 |
| 276 | 20241129 | 151000 | 8589560100 | 32650 | 32600 | 32650 | 32600 | 374 |
| 277 | 20241129 | 150900 | 8577364350 | 32550 | 32550 | 32600 | 32550 | 89 |
| 278 | 20241129 | 150800 | 8574466300 | 32550 | 32550 | 32600 | 32500 | 333 |
| 279 | 20241129 | 150700 | 8563620650 | 32550 | 32650 | 32650 | 32550 | 144 |
| 280 | 20241129 | 150600 | 8558927050 | 32550 | 32550 | 32600 | 32550 | 539 |
| 281 | 20241129 | 150500 | 8541356350 | 32600 | 32700 | 32700 | 32450 | 2434 |
| 282 | 20241129 | 150400 | 8462138700 | 32650 | 32750 | 32750 | 32650 | 956 |
| 283 | 20241129 | 150300 | 8430869000 | 32750 | 32750 | 32800 | 32750 | 65 |
| 284 | 20241129 | 150200 | 8428740050 | 32750 | 32750 | 32750 | 32750 | 63 |
| 285 | 20241129 | 150100 | 8426676800 | 32700 | 32700 | 32700 | 32700 | 142 |
| 286 | 20241129 | 150000 | 8422033400 | 32750 | 32700 | 32750 | 32650 | 61 |
| 287 | 20241129 | 145900 | 8420039650 | 32650 | 32750 | 32750 | 32650 | 779 |
| 288 | 20241129 | 145800 | 8394568600 | 32750 | 32700 | 32750 | 32700 | 258 |
| 289 | 20241129 | 145700 | 8386130750 | 32700 | 32850 | 32900 | 32700 | 1757 |
| 290 | 20241129 | 145600 | 8328530850 | 32900 | 32850 | 32900 | 32850 | 72 |
| 291 | 20241129 | 145500 | 8326165600 | 32850 | 32800 | 32850 | 32800 | 44 |
| 292 | 20241129 | 145400 | 8324720250 | 32850 | 32850 | 32850 | 32850 | 117 |
| 293 | 20241129 | 145300 | 8320876800 | 32850 | 32750 | 32850 | 32750 | 282 |
| 294 | 20241129 | 145200 | 8311623100 | 32750 | 32650 | 32750 | 32650 | 606 |
| 295 | 20241129 | 145100 | 8291803150 | 32650 | 32650 | 32700 | 32650 | 259 |
| 296 | 20241129 | 145000 | 8283346050 | 32650 | 32650 | 32700 | 32650 | 89 |
| 297 | 20241129 | 144900 | 8280437000 | 32700 | 32700 | 32750 | 32700 | 1571 |
| 298 | 20241129 | 144800 | 8229055300 | 32700 | 32800 | 32800 | 32700 | 922 |
| 299 | 20241129 | 144700 | 8198849700 | 32800 | 32850 | 32850 | 32800 | 327 |
| 300 | 20241129 | 144600 | 8188123900 | 32850 | 32800 | 32850 | 32800 | 96 |
| 301 | 20241129 | 144500 | 8184973950 | 32800 | 32800 | 32850 | 32800 | 246 |
| 302 | 20241129 | 144400 | 8176903900 | 32800 | 32850 | 32900 | 32800 | 723 |
| 303 | 20241129 | 144300 | 8153167900 | 32900 | 32850 | 32950 | 32850 | 199 |
| 304 | 20241129 | 144200 | 8146621250 | 32850 | 32850 | 32950 | 32850 | 19 |
| 305 | 20241129 | 144100 | 8145996750 | 32900 | 32900 | 32900 | 32850 | 83 |
| 306 | 20241129 | 144000 | 8143266850 | 32850 | 32850 | 32900 | 32850 | 193 |
| 307 | 20241129 | 143900 | 8136918600 | 32850 | 32900 | 32900 | 32850 | 92 |
| 308 | 20241129 | 143800 | 8133895450 | 32900 | 32900 | 33000 | 32900 | 517 |
| 309 | 20241129 | 143700 | 8116884750 | 32950 | 32800 | 32950 | 32800 | 6902 |
| 310 | 20241129 | 143600 | 7890152750 | 32800 | 32800 | 32850 | 32750 | 238 |
| 311 | 20241129 | 143500 | 7882348100 | 32750 | 32800 | 32800 | 32750 | 222 |
| 312 | 20241129 | 143400 | 7875071550 | 32800 | 33100 | 33200 | 32750 | 4646 |
| 313 | 20241129 | 143300 | 7722275000 | 33100 | 33150 | 33150 | 33100 | 124 |
| 314 | 20241129 | 143200 | 7718164900 | 33200 | 33200 | 33200 | 33150 | 760 |
| 315 | 20241129 | 143100 | 7692932950 | 33200 | 33300 | 33300 | 33200 | 134 |
| 316 | 20241129 | 143000 | 7688477700 | 33300 | 33250 | 33350 | 33250 | 443 |
| 317 | 20241129 | 142900 | 7673721550 | 33250 | 33300 | 33300 | 33250 | 43 |
| 318 | 20241129 | 142800 | 7672290050 | 33300 | 33200 | 33300 | 33200 | 123 |
| 319 | 20241129 | 142700 | 7668200350 | 33200 | 33150 | 33200 | 33150 | 266 |
| 320 | 20241129 | 142600 | 7659379300 | 33150 | 33100 | 33150 | 33100 | 34 |
| 321 | 20241129 | 142500 | 7658253150 | 33150 | 33100 | 33150 | 33100 | 30 |
| 322 | 20241129 | 142400 | 7657259250 | 33100 | 33100 | 33100 | 33000 | 184 |
| 323 | 20241129 | 142300 | 7651170600 | 33100 | 32950 | 33100 | 32950 | 288 |
| 324 | 20241129 | 142200 | 7641648350 | 32950 | 33150 | 33150 | 32950 | 1570 |
| 325 | 20241129 | 142100 | 7589819800 | 33150 | 33200 | 33200 | 33150 | 154 |
| 326 | 20241129 | 142000 | 7584711700 | 33250 | 33250 | 33300 | 33050 | 783 |
| 327 | 20241129 | 141900 | 7558767650 | 33350 | 33300 | 33350 | 33250 | 273 |
| 328 | 20241129 | 141800 | 7549678100 | 33300 | 33200 | 33300 | 33200 | 219 |
| 329 | 20241129 | 141700 | 7542400000 | 33200 | 33250 | 33250 | 33200 | 732 |
| 330 | 20241129 | 141600 | 7518064100 | 33250 | 33400 | 33450 | 33250 | 1665 |
| 331 | 20241129 | 141500 | 7462564450 | 33400 | 33350 | 33500 | 33350 | 727 |
| 332 | 20241129 | 141400 | 7438262600 | 33350 | 33400 | 33400 | 33250 | 843 |
| 333 | 20241129 | 141300 | 7410186850 | 33300 | 33350 | 33450 | 33250 | 2674 |
| 334 | 20241129 | 141200 | 7320969400 | 33350 | 33550 | 33550 | 33300 | 3873 |
| 335 | 20241129 | 141100 | 7191479250 | 33500 | 32950 | 33750 | 32950 | 3460 |
| 336 | 20241129 | 141000 | 7075827600 | 32950 | 32950 | 32950 | 32900 | 29 |
| 337 | 20241129 | 140900 | 7074872500 | 32900 | 32850 | 32950 | 32850 | 707 |
| 338 | 20241129 | 140800 | 7051613300 | 32900 | 32850 | 32900 | 32850 | 168 |
| 339 | 20241129 | 140700 | 7046090850 | 32850 | 32900 | 32900 | 32850 | 89 |
| 340 | 20241129 | 140600 | 7043163700 | 32850 | 32850 | 32850 | 32850 | 35 |
| 341 | 20241129 | 140500 | 7042013950 | 32850 | 32850 | 32850 | 32850 | 72 |
| 342 | 20241129 | 140400 | 7039648750 | 32850 | 32800 | 32850 | 32800 | 24 |
| 343 | 20241129 | 140300 | 7038860800 | 32850 | 32800 | 32850 | 32800 | 594 |
| 344 | 20241129 | 140200 | 7019356850 | 32800 | 32850 | 32850 | 32800 | 641 |
| 345 | 20241129 | 140100 | 6998327000 | 32850 | 33000 | 33000 | 32800 | 730 |
| 346 | 20241129 | 140000 | 6974315400 | 33000 | 32950 | 33000 | 32950 | 72 |
| 347 | 20241129 | 135900 | 6971939900 | 32900 | 32900 | 32900 | 32900 | 0 |
| 348 | 20241129 | 135800 | 6971939900 | 32900 | 32850 | 32950 | 32850 | 103 |
| 349 | 20241129 | 135700 | 6968549650 | 32850 | 32850 | 32900 | 32750 | 198 |
| 350 | 20241129 | 135600 | 6962049950 | 32800 | 32800 | 32800 | 32750 | 205 |
| 351 | 20241129 | 135500 | 6955328450 | 32800 | 32750 | 32800 | 32750 | 448 |
| 352 | 20241129 | 135400 | 6940636400 | 32750 | 32850 | 32850 | 32750 | 751 |
| 353 | 20241129 | 135300 | 6916027850 | 32850 | 32850 | 32850 | 32850 | 96 |
| 354 | 20241129 | 135200 | 6912874250 | 32800 | 32850 | 32850 | 32800 | 44 |
| 355 | 20241129 | 135100 | 6911430750 | 32800 | 32750 | 32850 | 32750 | 200 |
| 356 | 20241129 | 135000 | 6904862000 | 32750 | 32850 | 32850 | 32750 | 722 |
| 357 | 20241129 | 134900 | 6881191550 | 32850 | 32900 | 32900 | 32850 | 935 |
| 358 | 20241129 | 134800 | 6850454600 | 32900 | 32900 | 32950 | 32900 | 68 |
| 359 | 20241129 | 134700 | 6848217050 | 32950 | 33000 | 33000 | 32950 | 645 |
| 360 | 20241129 | 134600 | 6826963000 | 33000 | 33000 | 33000 | 33000 | 239 |
| 361 | 20241129 | 134500 | 6819076000 | 33000 | 33000 | 33050 | 33000 | 708 |
| 362 | 20241129 | 134400 | 6795700550 | 33000 | 33000 | 33000 | 33000 | 136 |
| 363 | 20241129 | 134300 | 6791212550 | 33000 | 33000 | 33000 | 32950 | 738 |
| 364 | 20241129 | 134200 | 6766867000 | 32950 | 32850 | 32950 | 32800 | 693 |
| 365 | 20241129 | 134100 | 6744081200 | 32850 | 32950 | 32950 | 32850 | 1186 |
| 366 | 20241129 | 134000 | 6705048500 | 32950 | 33100 | 33100 | 32950 | 176 |
| 367 | 20241129 | 133900 | 6699242100 | 33000 | 33100 | 33100 | 33000 | 193 |
| 368 | 20241129 | 133800 | 6692868000 | 33000 | 33000 | 33100 | 33000 | 259 |
| 369 | 20241129 | 133700 | 6684320700 | 33000 | 32950 | 33000 | 32950 | 69 |
| 370 | 20241129 | 133600 | 6682044850 | 32900 | 32950 | 33050 | 32850 | 521 |
| 371 | 20241129 | 133500 | 6664904650 | 33000 | 33100 | 33100 | 33000 | 931 |
| 372 | 20241129 | 133400 | 6634158650 | 33100 | 33250 | 33250 | 33050 | 1090 |
| 373 | 20241129 | 133300 | 6597974500 | 33250 | 33250 | 33300 | 33250 | 20 |
| 374 | 20241129 | 133200 | 6597309300 | 33250 | 33250 | 33250 | 33250 | 9 |
| 375 | 20241129 | 133100 | 6597010050 | 33300 | 33300 | 33300 | 33300 | 90 |
| 376 | 20241129 | 133000 | 6594013050 | 33350 | 33250 | 33350 | 33250 | 151 |
| 377 | 20241129 | 132900 | 6588978100 | 33250 | 33300 | 33300 | 33200 | 906 |
| 378 | 20241129 | 132800 | 6558886100 | 33300 | 33450 | 33500 | 33300 | 684 |
| 379 | 20241129 | 132700 | 6536054600 | 33500 | 33350 | 33550 | 33350 | 241 |
| 380 | 20241129 | 132600 | 6527988600 | 33400 | 33400 | 33400 | 33400 | 80 |
| 381 | 20241129 | 132500 | 6525316600 | 33400 | 33400 | 33400 | 33400 | 155 |
| 382 | 20241129 | 132400 | 6520139600 | 33400 | 33300 | 33400 | 33250 | 551 |
| 383 | 20241129 | 132300 | 6501766350 | 33200 | 33250 | 33350 | 33200 | 239 |
| 384 | 20241129 | 132200 | 6493816150 | 33200 | 33250 | 33350 | 33200 | 378 |
| 385 | 20241129 | 132100 | 6481230000 | 33250 | 33150 | 33300 | 33150 | 315 |
| 386 | 20241129 | 132000 | 6470764550 | 33150 | 33250 | 33250 | 33150 | 348 |
| 387 | 20241129 | 131900 | 6459212400 | 33250 | 33250 | 33250 | 33250 | 222 |
| 388 | 20241129 | 131800 | 6451830900 | 33250 | 33200 | 33250 | 33200 | 86 |
| 389 | 20241129 | 131700 | 6448975200 | 33200 | 33250 | 33250 | 33150 | 1009 |
| 390 | 20241129 | 131600 | 6415471350 | 33250 | 33250 | 33300 | 33250 | 34 |
| 391 | 20241129 | 131500 | 6414340750 | 33250 | 33250 | 33250 | 33200 | 183 |
| 392 | 20241129 | 131400 | 6408258500 | 33300 | 33200 | 33300 | 33200 | 365 |
| 393 | 20241129 | 131300 | 6396113400 | 33200 | 33300 | 33300 | 33200 | 597 |
| 394 | 20241129 | 131200 | 6376265800 | 33350 | 33200 | 33350 | 33200 | 190 |
| 395 | 20241129 | 131100 | 6369951400 | 33200 | 33500 | 33500 | 33200 | 1234 |
| 396 | 20241129 | 131000 | 6328819900 | 33500 | 33500 | 33500 | 33450 | 218 |
| 397 | 20241129 | 130900 | 6321519750 | 33500 | 33450 | 33500 | 33400 | 725 |
| 398 | 20241129 | 130800 | 6297274500 | 33450 | 33400 | 33650 | 33400 | 563 |
| 399 | 20241129 | 130700 | 6278445400 | 33450 | 33300 | 33450 | 33300 | 506 |
| 400 | 20241129 | 130600 | 6261566850 | 33300 | 33150 | 33300 | 33150 | 477 |
| 401 | 20241129 | 130500 | 6245728100 | 33200 | 33500 | 33550 | 33200 | 1937 |
| 402 | 20241129 | 130400 | 6181105600 | 33500 | 33650 | 33650 | 33500 | 279 |
| 403 | 20241129 | 130300 | 6171751950 | 33650 | 33500 | 33750 | 33450 | 1388 |
| 404 | 20241129 | 130200 | 6125234650 | 33500 | 33800 | 33850 | 33500 | 1454 |
| 405 | 20241129 | 130100 | 6076376500 | 33800 | 33600 | 33850 | 33500 | 1719 |
| 406 | 20241129 | 130000 | 6018578000 | 33600 | 33500 | 33600 | 33450 | 846 |
| 407 | 20241129 | 125900 | 5990216500 | 33450 | 33600 | 33900 | 33400 | 2385 |
| 408 | 20241129 | 125800 | 5910257400 | 33850 | 33200 | 33850 | 33200 | 1982 |
| 409 | 20241129 | 125700 | 5843856900 | 33200 | 33500 | 33550 | 33200 | 3991 |
| 410 | 20241129 | 125600 | 5710698700 | 33500 | 33550 | 33550 | 33200 | 3132 |
| 411 | 20241129 | 125500 | 5606069150 | 33550 | 34000 | 34050 | 33500 | 8547 |
| 412 | 20241129 | 125400 | 5318166750 | 34000 | 33450 | 34300 | 33400 | 16781 |
| 413 | 20241129 | 125300 | 4748468650 | 33400 | 33100 | 33400 | 33100 | 1254 |
| 414 | 20241129 | 125200 | 4706740500 | 33100 | 33050 | 33200 | 33050 | 742 |
| 415 | 20241129 | 125100 | 4682149550 | 33000 | 33050 | 33050 | 33000 | 19 |
| 416 | 20241129 | 125000 | 4681522050 | 33050 | 33000 | 33050 | 33000 | 208 |
| 417 | 20241129 | 124900 | 4674648800 | 33000 | 33050 | 33100 | 33000 | 98 |
| 418 | 20241129 | 124800 | 4671410800 | 33100 | 33050 | 33150 | 33050 | 726 |
| 419 | 20241129 | 124700 | 4647351850 | 33050 | 33150 | 33150 | 33050 | 347 |
| 420 | 20241129 | 124600 | 4635857350 | 33150 | 33200 | 33200 | 33100 | 538 |
| 421 | 20241129 | 124500 | 4618012600 | 33200 | 33050 | 33200 | 33000 | 751 |
| 422 | 20241129 | 124400 | 4593167600 | 33050 | 33000 | 33050 | 33000 | 15 |
| 423 | 20241129 | 124300 | 4592672350 | 33050 | 33000 | 33100 | 33000 | 1110 |
| 424 | 20241129 | 124200 | 4556001350 | 33000 | 32800 | 33050 | 32800 | 643 |
| 425 | 20241129 | 124100 | 4534816100 | 32800 | 32800 | 32800 | 32800 | 112 |
| 426 | 20241129 | 124000 | 4531142500 | 32850 | 32800 | 32850 | 32800 | 16 |
| 427 | 20241129 | 123900 | 4530617550 | 32850 | 32850 | 32850 | 32850 | 115 |
| 428 | 20241129 | 123800 | 4526839800 | 32850 | 32850 | 32850 | 32850 | 15 |
| 429 | 20241129 | 123700 | 4526347050 | 32850 | 32850 | 32850 | 32850 | 22 |
| 430 | 20241129 | 123600 | 4525624350 | 32850 | 32850 | 32850 | 32800 | 167 |
| 431 | 20241129 | 123500 | 4520139900 | 32750 | 32700 | 32750 | 32700 | 404 |
| 432 | 20241129 | 123400 | 4506909350 | 32700 | 32700 | 32700 | 32700 | 120 |
| 433 | 20241129 | 123300 | 4502985350 | 32700 | 32700 | 32700 | 32700 | 15 |
| 434 | 20241129 | 123200 | 4502494850 | 32700 | 32700 | 32700 | 32700 | 14 |
| 435 | 20241129 | 123100 | 4502037050 | 32750 | 32800 | 32800 | 32750 | 951 |
| 436 | 20241129 | 123000 | 4470849150 | 32850 | 32850 | 32850 | 32800 | 55 |
| 437 | 20241129 | 122900 | 4469044400 | 32850 | 32850 | 32850 | 32850 | 83 |
| 438 | 20241129 | 122800 | 4466317850 | 32850 | 32850 | 32850 | 32800 | 233 |
| 439 | 20241129 | 122700 | 4458669250 | 32850 | 32800 | 32850 | 32800 | 41 |
| 440 | 20241129 | 122600 | 4457323550 | 32800 | 32800 | 32900 | 32800 | 490 |
| 441 | 20241129 | 122500 | 4441251450 | 32800 | 32850 | 32900 | 32800 | 83 |
| 442 | 20241129 | 122400 | 4438527100 | 32850 | 32800 | 32850 | 32800 | 18 |
| 443 | 20241129 | 122300 | 4437936050 | 32800 | 32850 | 32850 | 32800 | 292 |
| 444 | 20241129 | 122200 | 4428355950 | 32850 | 33050 | 33050 | 32850 | 1153 |
| 445 | 20241129 | 122100 | 4390328150 | 33050 | 33050 | 33150 | 33050 | 344 |
| 446 | 20241129 | 122000 | 4378950550 | 33050 | 33050 | 33050 | 33000 | 173 |
| 447 | 20241129 | 121900 | 4373236100 | 33150 | 33000 | 33250 | 33000 | 3349 |
| 448 | 20241129 | 121800 | 4262487950 | 32950 | 32950 | 32950 | 32850 | 117 |
| 449 | 20241129 | 121700 | 4258633800 | 32950 | 32850 | 32950 | 32850 | 712 |
| 450 | 20241129 | 121600 | 4235208700 | 32850 | 32850 | 32850 | 32800 | 59 |
| 451 | 20241129 | 121500 | 4233271550 | 32850 | 32800 | 32850 | 32800 | 111 |
| 452 | 20241129 | 121400 | 4229627050 | 32850 | 32850 | 32850 | 32850 | 323 |
| 453 | 20241129 | 121300 | 4219016500 | 32850 | 32850 | 32950 | 32850 | 245 |
| 454 | 20241129 | 121200 | 4210960250 | 32850 | 32900 | 32900 | 32750 | 641 |
| 455 | 20241129 | 121100 | 4189911350 | 32850 | 32800 | 32900 | 32800 | 74 |
| 456 | 20241129 | 121000 | 4187480900 | 32850 | 32650 | 32850 | 32650 | 312 |
| 457 | 20241129 | 120900 | 4177248600 | 32700 | 32700 | 32700 | 32650 | 157 |
| 458 | 20241129 | 120800 | 4172115450 | 32700 | 32550 | 32700 | 32550 | 82 |
| 459 | 20241129 | 120700 | 4169443850 | 32550 | 32650 | 32650 | 32550 | 272 |
| 460 | 20241129 | 120600 | 4160584950 | 32700 | 32600 | 32700 | 32600 | 14 |
| 461 | 20241129 | 120500 | 4160128150 | 32750 | 32750 | 32750 | 32750 | 13 |
| 462 | 20241129 | 120400 | 4159702400 | 32600 | 32600 | 32600 | 32600 | 13 |
| 463 | 20241129 | 120300 | 4159278600 | 32600 | 32750 | 32750 | 32600 | 19 |
| 464 | 20241129 | 120200 | 4158657700 | 32750 | 32650 | 32750 | 32650 | 350 |
| 465 | 20241129 | 120100 | 4147206100 | 32650 | 32800 | 32800 | 32650 | 1711 |
| 466 | 20241129 | 120000 | 4091123750 | 32850 | 32700 | 32850 | 32700 | 746 |
| 467 | 20241129 | 115900 | 4066665650 | 32700 | 32750 | 32750 | 32700 | 110 |
| 468 | 20241129 | 115800 | 4063064600 | 32750 | 32800 | 32800 | 32750 | 104 |
| 469 | 20241129 | 115700 | 4059655200 | 32800 | 32750 | 32800 | 32750 | 676 |
| 470 | 20241129 | 115600 | 4037492000 | 32700 | 32450 | 32700 | 32450 | 1705 |
| 471 | 20241129 | 115500 | 3981902050 | 32450 | 32450 | 32450 | 32450 | 109 |
| 472 | 20241129 | 115400 | 3978365000 | 32450 | 32450 | 32500 | 32450 | 173 |
| 473 | 20241129 | 115300 | 3972750950 | 32450 | 32550 | 32550 | 32450 | 404 |
| 474 | 20241129 | 115200 | 3959611450 | 32550 | 32600 | 32600 | 32550 | 23 |
| 475 | 20241129 | 115100 | 3958862750 | 32600 | 32550 | 32700 | 32550 | 157 |
| 476 | 20241129 | 115000 | 3953752050 | 32550 | 32650 | 32650 | 32550 | 229 |
| 477 | 20241129 | 114900 | 3946286200 | 32650 | 32600 | 32650 | 32600 | 131 |
| 478 | 20241129 | 114800 | 3942014550 | 32700 | 32650 | 32700 | 32600 | 313 |
| 479 | 20241129 | 114700 | 3931786800 | 32700 | 32650 | 32700 | 32600 | 243 |
| 480 | 20241129 | 114600 | 3923845100 | 32650 | 32550 | 32650 | 32550 | 751 |
| 481 | 20241129 | 114500 | 3899399950 | 32550 | 32600 | 32600 | 32550 | 118 |
| 482 | 20241129 | 114400 | 3895556150 | 32600 | 32600 | 32600 | 32550 | 190 |
| 483 | 20241129 | 114300 | 3889364850 | 32600 | 32600 | 32600 | 32600 | 467 |
| 484 | 20241129 | 114200 | 3874140650 | 32600 | 32500 | 32600 | 32500 | 425 |
| 485 | 20241129 | 114100 | 3860315600 | 32500 | 32550 | 32550 | 32500 | 40 |
| 486 | 20241129 | 114000 | 3859015500 | 32550 | 32450 | 32550 | 32450 | 784 |
| 487 | 20241129 | 113900 | 3833536100 | 32450 | 32550 | 32550 | 32450 | 752 |
| 488 | 20241129 | 113800 | 3809087250 | 32600 | 32600 | 32650 | 32600 | 479 |
| 489 | 20241129 | 113700 | 3793455550 | 32650 | 32650 | 32750 | 32600 | 283 |
| 490 | 20241129 | 113600 | 3784217400 | 32800 | 32800 | 32850 | 32700 | 721 |
| 491 | 20241129 | 113500 | 3760592450 | 32750 | 32800 | 32800 | 32750 | 36 |
| 492 | 20241129 | 113400 | 3759412250 | 32750 | 32750 | 32750 | 32700 | 458 |
| 493 | 20241129 | 113300 | 3744413750 | 32750 | 32700 | 32750 | 32650 | 194 |
| 494 | 20241129 | 113200 | 3738069850 | 32750 | 32800 | 32850 | 32750 | 651 |
| 495 | 20241129 | 113100 | 3716729200 | 32850 | 32850 | 32950 | 32800 | 642 |
| 496 | 20241129 | 113000 | 3695630800 | 32800 | 32850 | 32950 | 32800 | 2215 |
| 497 | 20241129 | 112900 | 3622888450 | 32900 | 32750 | 32900 | 32700 | 1056 |
| 498 | 20241129 | 112800 | 3588210800 | 32750 | 32750 | 32750 | 32650 | 446 |
| 499 | 20241129 | 112700 | 3573618850 | 32750 | 32550 | 32750 | 32550 | 888 |
| 500 | 20241129 | 112600 | 3544625550 | 32550 | 32600 | 32600 | 32500 | 364 |
| 501 | 20241129 | 112500 | 3532777000 | 32600 | 32500 | 32600 | 32500 | 578 |
| 502 | 20241129 | 112400 | 3513966500 | 32500 | 32500 | 32550 | 32450 | 373 |
| 503 | 20241129 | 112300 | 3501844400 | 32400 | 32400 | 32500 | 32400 | 268 |
| 504 | 20241129 | 112200 | 3493148100 | 32450 | 32450 | 32450 | 32450 | 114 |
| 505 | 20241129 | 112100 | 3489448800 | 32450 | 32450 | 32500 | 32400 | 148 |
| 506 | 20241129 | 112000 | 3484641750 | 32450 | 32600 | 32650 | 32450 | 1244 |
| 507 | 20241129 | 111900 | 3444155850 | 32600 | 32500 | 32650 | 32500 | 797 |
| 508 | 20241129 | 111800 | 3418207150 | 32550 | 32450 | 32550 | 32450 | 1170 |
| 509 | 20241129 | 111700 | 3380179900 | 32450 | 32400 | 32500 | 32400 | 1350 |
| 510 | 20241129 | 111600 | 3336403050 | 32400 | 32350 | 32500 | 32350 | 1605 |
| 511 | 20241129 | 111500 | 3284362650 | 32300 | 32300 | 32350 | 32200 | 611 |
| 512 | 20241129 | 111400 | 3264628200 | 32300 | 32250 | 32300 | 32250 | 122 |
| 513 | 20241129 | 111300 | 3260693350 | 32250 | 32300 | 32300 | 32250 | 819 |
| 514 | 20241129 | 111200 | 3234246150 | 32300 | 32300 | 32350 | 32300 | 558 |
| 515 | 20241129 | 111100 | 3216213150 | 32300 | 32250 | 32300 | 32200 | 244 |
| 516 | 20241129 | 111000 | 3208342900 | 32250 | 32200 | 32250 | 32200 | 202 |
| 517 | 20241129 | 110900 | 3201834100 | 32200 | 32200 | 32200 | 32150 | 302 |
| 518 | 20241129 | 110800 | 3192110450 | 32200 | 32250 | 32300 | 32200 | 289 |
| 519 | 20241129 | 110700 | 3182781500 | 32150 | 32200 | 32250 | 32150 | 128 |
| 520 | 20241129 | 110600 | 3178654550 | 32250 | 32150 | 32250 | 32150 | 56 |
| 521 | 20241129 | 110500 | 3176850450 | 32300 | 32250 | 32300 | 32200 | 142 |
| 522 | 20241129 | 110400 | 3172271200 | 32250 | 32100 | 32250 | 32100 | 214 |
| 523 | 20241129 | 110300 | 3165386050 | 32150 | 32150 | 32150 | 32150 | 102 |
| 524 | 20241129 | 110200 | 3162106750 | 32150 | 32100 | 32150 | 32050 | 392 |
| 525 | 20241129 | 110100 | 3149530600 | 32250 | 32150 | 32300 | 32150 | 881 |
| 526 | 20241129 | 110000 | 3121163150 | 32150 | 32150 | 32150 | 32100 | 69 |
| 527 | 20241129 | 105900 | 3118945350 | 32200 | 32100 | 32200 | 32100 | 200 |
| 528 | 20241129 | 105800 | 3112511000 | 32050 | 31950 | 32050 | 31900 | 1074 |
| 529 | 20241129 | 105700 | 3078143850 | 31900 | 31800 | 31950 | 31800 | 538 |
| 530 | 20241129 | 105600 | 3060989450 | 31800 | 31800 | 31850 | 31800 | 258 |
| 531 | 20241129 | 105500 | 3052783250 | 31800 | 31850 | 31850 | 31750 | 536 |
| 532 | 20241129 | 105400 | 3035745400 | 31850 | 31850 | 31850 | 31800 | 306 |
| 533 | 20241129 | 105300 | 3026005550 | 31850 | 31850 | 31900 | 31800 | 261 |
| 534 | 20241129 | 105200 | 3017692000 | 31800 | 31700 | 31800 | 31700 | 416 |
| 535 | 20241129 | 105100 | 3004488300 | 31700 | 31750 | 31750 | 31700 | 204 |
| 536 | 20241129 | 105000 | 2998019300 | 31750 | 31750 | 31750 | 31700 | 329 |
| 537 | 20241129 | 104900 | 2987576300 | 31700 | 31800 | 31800 | 31650 | 338 |
| 538 | 20241129 | 104800 | 2976853700 | 31750 | 31650 | 31750 | 31650 | 440 |
| 539 | 20241129 | 104700 | 2962895650 | 31750 | 31750 | 31750 | 31700 | 595 |
| 540 | 20241129 | 104600 | 2944010400 | 31750 | 31700 | 31750 | 31650 | 263 |
| 541 | 20241129 | 104500 | 2935670300 | 31700 | 31600 | 31700 | 31600 | 644 |
| 542 | 20241129 | 104400 | 2915275300 | 31600 | 31650 | 31650 | 31600 | 472 |
| 543 | 20241129 | 104300 | 2900360050 | 31600 | 31600 | 31600 | 31600 | 436 |
| 544 | 20241129 | 104200 | 2886582450 | 31550 | 31600 | 31700 | 31550 | 313 |
| 545 | 20241129 | 104100 | 2876690250 | 31550 | 31650 | 31650 | 31550 | 2375 |
| 546 | 20241129 | 104000 | 2801712900 | 31650 | 31950 | 31950 | 31600 | 3344 |
| 547 | 20241129 | 103900 | 2695348500 | 31950 | 32100 | 32100 | 31950 | 1118 |
| 548 | 20241129 | 103800 | 2659603900 | 32050 | 32000 | 32050 | 32000 | 533 |
| 549 | 20241129 | 103700 | 2642541100 | 32000 | 32050 | 32050 | 32000 | 272 |
| 550 | 20241129 | 103600 | 2633825900 | 32050 | 32000 | 32050 | 32000 | 447 |
| 551 | 20241129 | 103500 | 2619518300 | 32050 | 32050 | 32150 | 32050 | 248 |
| 552 | 20241129 | 103400 | 2611566050 | 31950 | 32050 | 32100 | 31950 | 637 |
| 553 | 20241129 | 103300 | 2591202300 | 32100 | 31950 | 32100 | 31950 | 38 |
| 554 | 20241129 | 103200 | 2589984800 | 32000 | 31950 | 32000 | 31950 | 417 |
| 555 | 20241129 | 103100 | 2576656000 | 31950 | 32100 | 32100 | 31900 | 1337 |
| 556 | 20241129 | 103000 | 2533879650 | 32100 | 32200 | 32350 | 32100 | 887 |
| 557 | 20241129 | 102900 | 2505350300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 558 | 20241129 | 102800 | 2505350300 | 32250 | 32350 | 32350 | 32250 | 362 |
| 559 | 20241129 | 102700 | 2493659500 | 32350 | 32450 | 32450 | 32350 | 967 |
| 560 | 20241129 | 102600 | 2462311950 | 32450 | 32450 | 32450 | 32400 | 468 |
| 561 | 20241129 | 102500 | 2447143850 | 32400 | 32400 | 32450 | 32300 | 963 |
| 562 | 20241129 | 102400 | 2415932750 | 32400 | 32300 | 32450 | 32300 | 594 |
| 563 | 20241129 | 102300 | 2396694250 | 32300 | 32200 | 32300 | 32200 | 698 |
| 564 | 20241129 | 102200 | 2374183500 | 32200 | 32000 | 32200 | 32000 | 345 |
| 565 | 20241129 | 102100 | 2363118300 | 32000 | 32000 | 32100 | 32000 | 327 |
| 566 | 20241129 | 102000 | 2352653650 | 31950 | 32000 | 32000 | 31950 | 406 |
| 567 | 20241129 | 101900 | 2339670200 | 32000 | 32050 | 32150 | 32000 | 430 |
| 568 | 20241129 | 101800 | 2325896850 | 32050 | 32050 | 32150 | 32050 | 472 |
| 569 | 20241129 | 101700 | 2310745600 | 32050 | 32050 | 32050 | 32000 | 345 |
| 570 | 20241129 | 101600 | 2299691850 | 32050 | 32050 | 32100 | 32000 | 450 |
| 571 | 20241129 | 101500 | 2285259450 | 32050 | 32000 | 32100 | 32000 | 282 |
| 572 | 20241129 | 101400 | 2276228300 | 32000 | 31950 | 32100 | 31900 | 890 |
| 573 | 20241129 | 101300 | 2247735900 | 31950 | 32000 | 32100 | 31900 | 313 |
| 574 | 20241129 | 101200 | 2237727500 | 32000 | 32050 | 32150 | 32000 | 550 |
| 575 | 20241129 | 101100 | 2220093450 | 32100 | 32200 | 32200 | 32050 | 530 |
| 576 | 20241129 | 101000 | 2203076650 | 32200 | 32000 | 32200 | 31900 | 1164 |
| 577 | 20241129 | 100900 | 2165697600 | 31950 | 32050 | 32050 | 31900 | 815 |
| 578 | 20241129 | 100800 | 2139659000 | 32000 | 31900 | 32100 | 31900 | 982 |
| 579 | 20241129 | 100700 | 2108307250 | 31850 | 31950 | 31950 | 31850 | 287 |
| 580 | 20241129 | 100600 | 2099163200 | 31950 | 31900 | 31950 | 31800 | 1911 |
| 581 | 20241129 | 100500 | 2038273850 | 31900 | 31950 | 31950 | 31900 | 557 |
| 582 | 20241129 | 100400 | 2020490000 | 31950 | 31950 | 32100 | 31950 | 264 |
| 583 | 20241129 | 100300 | 2012046400 | 32050 | 31950 | 32150 | 31900 | 1710 |
| 584 | 20241129 | 100200 | 1957255100 | 32000 | 32050 | 32050 | 31950 | 296 |
| 585 | 20241129 | 100100 | 1947785400 | 32050 | 32100 | 32100 | 31900 | 973 |
| 586 | 20241129 | 100000 | 1916700850 | 31950 | 32000 | 32100 | 31950 | 894 |
| 587 | 20241129 | 095900 | 1888088800 | 32000 | 32100 | 32100 | 32000 | 2384 |
| 588 | 20241129 | 095800 | 1811742850 | 32100 | 32150 | 32150 | 32050 | 910 |
| 589 | 20241129 | 095700 | 1782512500 | 32200 | 32250 | 32250 | 32200 | 368 |
| 590 | 20241129 | 095600 | 1770658000 | 32250 | 32400 | 32400 | 32250 | 983 |
| 591 | 20241129 | 095500 | 1738881350 | 32400 | 32550 | 32550 | 32400 | 292 |
| 592 | 20241129 | 095400 | 1729413550 | 32450 | 32400 | 32550 | 32350 | 180 |
| 593 | 20241129 | 095300 | 1723576350 | 32400 | 32400 | 32450 | 32400 | 331 |
| 594 | 20241129 | 095200 | 1712843650 | 32400 | 32350 | 32400 | 32300 | 504 |
| 595 | 20241129 | 095100 | 1696522700 | 32400 | 32400 | 32500 | 32400 | 509 |
| 596 | 20241129 | 095000 | 1680016400 | 32400 | 32400 | 32400 | 32300 | 3920 |
| 597 | 20241129 | 094900 | 1553358050 | 32400 | 32300 | 32400 | 32200 | 676 |
| 598 | 20241129 | 094800 | 1531524550 | 32250 | 32150 | 32350 | 32050 | 2692 |
| 599 | 20241129 | 094700 | 1444920000 | 32150 | 32350 | 32350 | 32100 | 2996 |
| 600 | 20241129 | 094600 | 1348372050 | 32400 | 32450 | 32600 | 32350 | 1334 |
| 601 | 20241129 | 094500 | 1305152500 | 32550 | 32500 | 32550 | 32450 | 478 |
| 602 | 20241129 | 094400 | 1289600200 | 32500 | 32600 | 32600 | 32500 | 210 |
| 603 | 20241129 | 094300 | 1282765700 | 32600 | 32550 | 32600 | 32550 | 79 |
| 604 | 20241129 | 094200 | 1280192300 | 32550 | 32550 | 32600 | 32550 | 62 |
| 605 | 20241129 | 094100 | 1278174000 | 32550 | 32650 | 32650 | 32550 | 153 |
| 606 | 20241129 | 094000 | 1273189750 | 32650 | 32500 | 32650 | 32500 | 104 |
| 607 | 20241129 | 093900 | 1269798450 | 32500 | 32500 | 32650 | 32500 | 1035 |
| 608 | 20241129 | 093800 | 1236136250 | 32650 | 32500 | 32650 | 32500 | 1391 |
| 609 | 20241129 | 093700 | 1190869200 | 32550 | 32600 | 32600 | 32550 | 262 |
| 610 | 20241129 | 093600 | 1182340600 | 32600 | 32550 | 32650 | 32500 | 498 |
| 611 | 20241129 | 093500 | 1166117200 | 32650 | 32550 | 32650 | 32500 | 557 |
| 612 | 20241129 | 093400 | 1147999800 | 32500 | 32750 | 32750 | 32500 | 341 |
| 613 | 20241129 | 093300 | 1136874200 | 32750 | 32800 | 32800 | 32700 | 438 |
| 614 | 20241129 | 093200 | 1122532500 | 32850 | 32900 | 32900 | 32800 | 497 |
| 615 | 20241129 | 093100 | 1106210850 | 32900 | 32900 | 32900 | 32800 | 489 |
| 616 | 20241129 | 093000 | 1090142350 | 32950 | 32850 | 32950 | 32750 | 1131 |
| 617 | 20241129 | 092900 | 1053044200 | 32850 | 32800 | 32850 | 32800 | 1160 |
| 618 | 20241129 | 092800 | 1014965850 | 32800 | 32750 | 32800 | 32750 | 203 |
| 619 | 20241129 | 092700 | 1008313550 | 32750 | 32650 | 32750 | 32650 | 204 |
| 620 | 20241129 | 092600 | 1001638800 | 32650 | 32700 | 32700 | 32650 | 273 |
| 621 | 20241129 | 092500 | 992713400 | 32700 | 32700 | 32700 | 32650 | 865 |
| 622 | 20241129 | 092400 | 964467400 | 32700 | 32600 | 32750 | 32600 | 699 |
| 623 | 20241129 | 092300 | 941596850 | 32550 | 32550 | 32700 | 32550 | 1139 |
| 624 | 20241129 | 092200 | 904447350 | 32550 | 32650 | 32700 | 32550 | 552 |
| 625 | 20241129 | 092100 | 886450150 | 32600 | 32750 | 32750 | 32550 | 543 |
| 626 | 20241129 | 092000 | 868724250 | 32750 | 32650 | 32750 | 32550 | 433 |
| 627 | 20241129 | 091900 | 854604450 | 32650 | 32750 | 32750 | 32650 | 276 |
| 628 | 20241129 | 091800 | 845581050 | 32750 | 32600 | 32800 | 32600 | 523 |
| 629 | 20241129 | 091700 | 828477400 | 32600 | 32450 | 32600 | 32400 | 2128 |
| 630 | 20241129 | 091600 | 759349700 | 32500 | 32600 | 32650 | 32450 | 1049 |
| 631 | 20241129 | 091500 | 725195450 | 32600 | 32650 | 32700 | 32600 | 454 |
| 632 | 20241129 | 091400 | 710379400 | 32650 | 32850 | 32850 | 32650 | 845 |
| 633 | 20241129 | 091300 | 682722300 | 32850 | 32850 | 32850 | 32800 | 75 |
| 634 | 20241129 | 091200 | 680258600 | 32850 | 32750 | 32900 | 32650 | 1625 |
| 635 | 20241129 | 091100 | 627071400 | 32750 | 32850 | 32850 | 32750 | 224 |
| 636 | 20241129 | 091000 | 619728600 | 32900 | 32450 | 32900 | 32350 | 2211 |
| 637 | 20241129 | 090900 | 547612900 | 32450 | 32600 | 32600 | 32400 | 1433 |
| 638 | 20241129 | 090800 | 501094650 | 32600 | 32650 | 32700 | 32600 | 400 |
| 639 | 20241129 | 090700 | 488031600 | 32650 | 32650 | 32700 | 32550 | 1016 |
| 640 | 20241129 | 090600 | 454900600 | 32700 | 32450 | 32850 | 32450 | 1863 |
| 641 | 20241129 | 090500 | 394172100 | 32400 | 32700 | 32750 | 32400 | 1400 |
| 642 | 20241129 | 090400 | 348635800 | 32750 | 32800 | 32850 | 32750 | 907 |
| 643 | 20241129 | 090300 | 318896100 | 32900 | 32800 | 33050 | 32800 | 1524 |
| 644 | 20241129 | 090200 | 268737750 | 32750 | 32950 | 33000 | 32700 | 1596 |
| 645 | 20241129 | 090100 | 216242000 | 32900 | 32600 | 33000 | 32550 | 1651 |
| 646 | 20241129 | 090000 | 162160850 | 32500 | 32850 | 32850 | 32500 | 4868 |