35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 195500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 3 | 20241129 | 195400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20241129 | 195300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20241129 | 195200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20241129 | 195100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20241129 | 195000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20241129 | 194900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20241129 | 194800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20241129 | 194700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20241129 | 194600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20241129 | 194500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20241129 | 194400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20241129 | 194300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20241129 | 194200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20241129 | 194100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20241129 | 194000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20241129 | 193900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20241129 | 193800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20241129 | 193700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20241129 | 193600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20241129 | 193500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20241129 | 193400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20241129 | 193300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20241129 | 193200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20241129 | 193100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20241129 | 193000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20241129 | 192900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20241129 | 192800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20241129 | 192700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20241129 | 192600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20241129 | 192500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 33 | 20241129 | 192400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20241129 | 192300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20241129 | 192200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20241129 | 192100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20241129 | 192000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20241129 | 191900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20241129 | 191800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20241129 | 191700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20241129 | 191600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20241129 | 191500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20241129 | 191400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20241129 | 191300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20241129 | 191200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20241129 | 191100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20241129 | 191000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20241129 | 190900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20241129 | 190800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20241129 | 190700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20241129 | 190600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20241129 | 190500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20241129 | 190400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20241129 | 190300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20241129 | 190200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20241129 | 190100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20241129 | 190000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20241129 | 185900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20241129 | 185800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20241129 | 185700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20241129 | 185600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20241129 | 185500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 63 | 20241129 | 185400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20241129 | 185300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20241129 | 185200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20241129 | 185100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20241129 | 185000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20241129 | 184900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20241129 | 184800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20241129 | 184700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20241129 | 184600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20241129 | 184500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20241129 | 184400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20241129 | 184300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20241129 | 184200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20241129 | 184100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20241129 | 184000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20241129 | 183900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20241129 | 183800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20241129 | 183700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20241129 | 183600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20241129 | 183500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20241129 | 183400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20241129 | 183300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20241129 | 183200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20241129 | 183100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20241129 | 183000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20241129 | 182900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20241129 | 182800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20241129 | 182700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20241129 | 182600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20241129 | 182500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 93 | 20241129 | 182400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20241129 | 182300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20241129 | 182200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20241129 | 182100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20241129 | 182000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20241129 | 181900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20241129 | 181800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20241129 | 181700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20241129 | 181600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20241129 | 181500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20241129 | 181400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20241129 | 181300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20241129 | 181200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20241129 | 181100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20241129 | 181000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20241129 | 180900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20241129 | 180800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20241129 | 180700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20241129 | 180600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20241129 | 180500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20241129 | 180400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20241129 | 180300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20241129 | 180200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20241129 | 180100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20241129 | 180000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20241129 | 175900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20241129 | 175800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20241129 | 175700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20241129 | 175600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20241129 | 175500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 123 | 20241129 | 175400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20241129 | 175300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20241129 | 175200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20241129 | 175100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20241129 | 175000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20241129 | 174900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20241129 | 174800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20241129 | 174700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20241129 | 174600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20241129 | 174500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20241129 | 174400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20241129 | 174300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20241129 | 174200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20241129 | 174100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20241129 | 174000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20241129 | 173900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20241129 | 173800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20241129 | 173700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20241129 | 173600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20241129 | 173500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20241129 | 173400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20241129 | 173300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20241129 | 173200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20241129 | 173100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20241129 | 173000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20241129 | 172900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20241129 | 172800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20241129 | 172700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20241129 | 172600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20241129 | 172500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 153 | 20241129 | 172400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20241129 | 172300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20241129 | 172200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20241129 | 172100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20241129 | 172000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20241129 | 171900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20241129 | 171800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20241129 | 171700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20241129 | 171600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20241129 | 171500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20241129 | 171400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20241129 | 171300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20241129 | 171200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20241129 | 171100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20241129 | 171000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20241129 | 170900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20241129 | 170800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20241129 | 170700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20241129 | 170600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20241129 | 170500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20241129 | 170400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20241129 | 170300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20241129 | 170200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20241129 | 170100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20241129 | 170000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20241129 | 165900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20241129 | 165800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20241129 | 165700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20241129 | 165600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20241129 | 165500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 183 | 20241129 | 165400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20241129 | 165300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20241129 | 165200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20241129 | 165100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20241129 | 165000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20241129 | 164900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20241129 | 164800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20241129 | 164700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20241129 | 164600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20241129 | 164500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20241129 | 164400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20241129 | 164300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20241129 | 164200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20241129 | 164100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20241129 | 164000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20241129 | 163900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20241129 | 163800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20241129 | 163700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20241129 | 163600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20241129 | 163500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20241129 | 163400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20241129 | 163300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20241129 | 163200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20241129 | 163100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20241129 | 163000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20241129 | 162900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20241129 | 162800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20241129 | 162700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20241129 | 162600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20241129 | 162500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 213 | 20241129 | 162400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20241129 | 162300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20241129 | 162200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20241129 | 162100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20241129 | 162000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20241129 | 161900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20241129 | 161800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20241129 | 161700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20241129 | 161600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20241129 | 161500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20241129 | 161400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20241129 | 161300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20241129 | 161200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20241129 | 161100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20241129 | 161000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20241129 | 160900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20241129 | 160800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20241129 | 160700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20241129 | 160600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20241129 | 160500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20241129 | 160400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20241129 | 160300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20241129 | 160200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20241129 | 160100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20241129 | 160000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20241129 | 155900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20241129 | 155800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20241129 | 155700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20241129 | 155600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20241129 | 155500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 243 | 20241129 | 155400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20241129 | 155300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20241129 | 155200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20241129 | 155100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20241129 | 155000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20241129 | 154900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20241129 | 154800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20241129 | 154700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20241129 | 154600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20241129 | 154500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20241129 | 154400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20241129 | 154300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20241129 | 154200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20241129 | 154100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20241129 | 154000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20241129 | 153900 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20241129 | 153800 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 260 | 20241129 | 153700 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20241129 | 153600 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20241129 | 153500 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20241129 | 153400 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20241129 | 153300 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20241129 | 153200 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20241129 | 153100 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20241129 | 153000 | 13024457500 | 48900 | 48900 | 48900 | 48900 | 4467 |
| 268 | 20241129 | 152900 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 269 | 20241129 | 152800 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 270 | 20241129 | 152700 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 271 | 20241129 | 152600 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 272 | 20241129 | 152500 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 273 | 20241129 | 152400 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 274 | 20241129 | 152300 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 275 | 20241129 | 152200 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 276 | 20241129 | 152100 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 277 | 20241129 | 152000 | 12806021200 | 48750 | 48750 | 48750 | 48750 | 0 |
| 278 | 20241129 | 151900 | 12806021200 | 48750 | 48900 | 48900 | 48700 | 238 |
| 279 | 20241129 | 151800 | 12794415200 | 48750 | 48850 | 48900 | 48750 | 1086 |
| 280 | 20241129 | 151700 | 12741344100 | 48850 | 48850 | 48900 | 48700 | 1755 |
| 281 | 20241129 | 151600 | 12655643550 | 48850 | 48900 | 49000 | 48750 | 1017 |
| 282 | 20241129 | 151500 | 12605948150 | 48900 | 48950 | 48950 | 48850 | 2056 |
| 283 | 20241129 | 151400 | 12505364700 | 48950 | 48950 | 48950 | 48800 | 1127 |
| 284 | 20241129 | 151300 | 12450257100 | 48950 | 48850 | 48950 | 48850 | 1343 |
| 285 | 20241129 | 151200 | 12384576200 | 48900 | 48900 | 48950 | 48800 | 842 |
| 286 | 20241129 | 151100 | 12343409650 | 48900 | 48800 | 48950 | 48750 | 1581 |
| 287 | 20241129 | 151000 | 12266149100 | 48800 | 48800 | 48850 | 48750 | 417 |
| 288 | 20241129 | 150900 | 12245799300 | 48800 | 48800 | 48850 | 48700 | 1478 |
| 289 | 20241129 | 150800 | 12173685950 | 48750 | 48800 | 48850 | 48750 | 1078 |
| 290 | 20241129 | 150700 | 12121073600 | 48850 | 48850 | 48850 | 48750 | 1361 |
| 291 | 20241129 | 150600 | 12054595350 | 48850 | 48800 | 48950 | 48750 | 2344 |
| 292 | 20241129 | 150500 | 11940029600 | 48850 | 48950 | 48950 | 48800 | 1938 |
| 293 | 20241129 | 150400 | 11845321800 | 48900 | 48900 | 48950 | 48850 | 1122 |
| 294 | 20241129 | 150300 | 11790428100 | 48900 | 48950 | 48950 | 48800 | 776 |
| 295 | 20241129 | 150200 | 11752488700 | 48950 | 48900 | 48950 | 48800 | 857 |
| 296 | 20241129 | 150100 | 11710590750 | 48850 | 48900 | 48950 | 48750 | 900 |
| 297 | 20241129 | 150000 | 11666551350 | 48950 | 48900 | 48950 | 48750 | 1534 |
| 298 | 20241129 | 145900 | 11591553100 | 48850 | 48850 | 48900 | 48750 | 577 |
| 299 | 20241129 | 145800 | 11563378600 | 48950 | 48800 | 48950 | 48650 | 1285 |
| 300 | 20241129 | 145700 | 11500653700 | 48800 | 48900 | 48900 | 48650 | 767 |
| 301 | 20241129 | 145600 | 11463211550 | 48850 | 48900 | 48900 | 48800 | 7777 |
| 302 | 20241129 | 145500 | 11083300300 | 48900 | 49000 | 49000 | 48850 | 591 |
| 303 | 20241129 | 145400 | 11054397800 | 49000 | 48900 | 49000 | 48850 | 500 |
| 304 | 20241129 | 145300 | 11029930450 | 48850 | 49000 | 49000 | 48850 | 494 |
| 305 | 20241129 | 145200 | 11005776100 | 49000 | 48950 | 49000 | 48900 | 275 |
| 306 | 20241129 | 145100 | 10992311850 | 48950 | 48900 | 48950 | 48850 | 502 |
| 307 | 20241129 | 145000 | 10967769650 | 48900 | 48900 | 49000 | 48850 | 485 |
| 308 | 20241129 | 144900 | 10944059000 | 48900 | 49000 | 49000 | 48850 | 3473 |
| 309 | 20241129 | 144800 | 10774344050 | 49000 | 48950 | 49000 | 48950 | 281 |
| 310 | 20241129 | 144700 | 10760579200 | 48950 | 49000 | 49000 | 48900 | 575 |
| 311 | 20241129 | 144600 | 10732438300 | 49000 | 48950 | 49000 | 48900 | 239 |
| 312 | 20241129 | 144500 | 10720734200 | 48950 | 48900 | 48950 | 48900 | 311 |
| 313 | 20241129 | 144400 | 10705511950 | 48900 | 48950 | 48950 | 48850 | 620 |
| 314 | 20241129 | 144300 | 10675215350 | 48950 | 49000 | 49000 | 48850 | 5013 |
| 315 | 20241129 | 144200 | 10430282800 | 48950 | 49000 | 49000 | 48950 | 344 |
| 316 | 20241129 | 144100 | 10413428550 | 48950 | 49000 | 49000 | 48950 | 419 |
| 317 | 20241129 | 144000 | 10392907650 | 49000 | 49000 | 49000 | 48950 | 234 |
| 318 | 20241129 | 143900 | 10381444600 | 49000 | 49000 | 49000 | 48900 | 670 |
| 319 | 20241129 | 143800 | 10348648450 | 49000 | 49000 | 49000 | 48950 | 260 |
| 320 | 20241129 | 143700 | 10335908750 | 49000 | 48950 | 49000 | 48950 | 270 |
| 321 | 20241129 | 143600 | 10322680900 | 48950 | 49000 | 49000 | 48900 | 357 |
| 322 | 20241129 | 143500 | 10305190550 | 49000 | 48950 | 49000 | 48900 | 107 |
| 323 | 20241129 | 143400 | 10299952400 | 48950 | 48950 | 48950 | 48900 | 308 |
| 324 | 20241129 | 143300 | 10284876500 | 48950 | 49000 | 49000 | 48900 | 771 |
| 325 | 20241129 | 143200 | 10247129550 | 49000 | 49000 | 49000 | 48950 | 189 |
| 326 | 20241129 | 143100 | 10237869200 | 49050 | 49050 | 49050 | 48950 | 915 |
| 327 | 20241129 | 143000 | 10193022750 | 49050 | 49000 | 49050 | 49000 | 392 |
| 328 | 20241129 | 142900 | 10173809800 | 49000 | 49000 | 49000 | 48950 | 275 |
| 329 | 20241129 | 142800 | 10160338650 | 49000 | 49000 | 49000 | 48950 | 437 |
| 330 | 20241129 | 142700 | 10138931450 | 49000 | 49000 | 49000 | 48900 | 224 |
| 331 | 20241129 | 142600 | 10127956350 | 49000 | 48950 | 49000 | 48900 | 325 |
| 332 | 20241129 | 142500 | 10112042950 | 48900 | 48950 | 48950 | 48900 | 408 |
| 333 | 20241129 | 142400 | 10092074600 | 48950 | 48850 | 48950 | 48850 | 494 |
| 334 | 20241129 | 142300 | 10067928800 | 48850 | 48750 | 48850 | 48750 | 583 |
| 335 | 20241129 | 142200 | 10039466600 | 48750 | 48750 | 48800 | 48650 | 826 |
| 336 | 20241129 | 142100 | 9999204500 | 48750 | 48850 | 48850 | 48550 | 1378 |
| 337 | 20241129 | 142000 | 9932071250 | 48850 | 49000 | 49050 | 48650 | 8713 |
| 338 | 20241129 | 141900 | 9506449250 | 49000 | 48950 | 49000 | 48900 | 505 |
| 339 | 20241129 | 141800 | 9481736500 | 48950 | 49150 | 49200 | 48950 | 1515 |
| 340 | 20241129 | 141700 | 9407444400 | 49150 | 49150 | 49150 | 49100 | 627 |
| 341 | 20241129 | 141600 | 9376635350 | 49150 | 49050 | 49150 | 49050 | 684 |
| 342 | 20241129 | 141500 | 9343051500 | 49050 | 49050 | 49050 | 49000 | 328 |
| 343 | 20241129 | 141400 | 9326965150 | 49050 | 49050 | 49050 | 49000 | 504 |
| 344 | 20241129 | 141300 | 9302246750 | 49050 | 49100 | 49100 | 49000 | 1804 |
| 345 | 20241129 | 141200 | 9213749800 | 49100 | 49100 | 49100 | 49050 | 422 |
| 346 | 20241129 | 141100 | 9193042300 | 49100 | 49100 | 49100 | 49050 | 870 |
| 347 | 20241129 | 141000 | 9150332400 | 49100 | 49000 | 49100 | 48950 | 2737 |
| 348 | 20241129 | 140900 | 9016173700 | 49000 | 49000 | 49000 | 48950 | 577 |
| 349 | 20241129 | 140800 | 8987901650 | 48950 | 48950 | 48950 | 48900 | 452 |
| 350 | 20241129 | 140700 | 8965776550 | 48950 | 48950 | 48950 | 48900 | 541 |
| 351 | 20241129 | 140600 | 8939294700 | 48950 | 49000 | 49000 | 48900 | 336 |
| 352 | 20241129 | 140500 | 8922843000 | 49000 | 49000 | 49000 | 48950 | 2595 |
| 353 | 20241129 | 140400 | 8795717450 | 49000 | 48800 | 49000 | 48800 | 7579 |
| 354 | 20241129 | 140300 | 8425192950 | 48800 | 48800 | 48800 | 48750 | 1161 |
| 355 | 20241129 | 140200 | 8368540350 | 48800 | 48800 | 48800 | 48750 | 542 |
| 356 | 20241129 | 140100 | 8342092500 | 48700 | 48750 | 48800 | 48650 | 995 |
| 357 | 20241129 | 140000 | 8293573650 | 48800 | 48750 | 48800 | 48700 | 739 |
| 358 | 20241129 | 135900 | 8257543300 | 48750 | 48750 | 48750 | 48700 | 428 |
| 359 | 20241129 | 135800 | 8236683000 | 48750 | 48700 | 48750 | 48650 | 386 |
| 360 | 20241129 | 135700 | 8217876600 | 48650 | 48750 | 48750 | 48650 | 287 |
| 361 | 20241129 | 135600 | 8203897500 | 48700 | 48700 | 48700 | 48650 | 431 |
| 362 | 20241129 | 135500 | 8182909350 | 48700 | 48700 | 48700 | 48650 | 418 |
| 363 | 20241129 | 135400 | 8162557950 | 48700 | 48650 | 48700 | 48600 | 236 |
| 364 | 20241129 | 135300 | 8151071100 | 48650 | 48650 | 48700 | 48550 | 649 |
| 365 | 20241129 | 135200 | 8119495750 | 48650 | 48600 | 48650 | 48600 | 310 |
| 366 | 20241129 | 135100 | 8104420500 | 48600 | 48600 | 48650 | 48600 | 216 |
| 367 | 20241129 | 135000 | 8093917100 | 48600 | 48600 | 48650 | 48550 | 434 |
| 368 | 20241129 | 134900 | 8072824700 | 48600 | 48650 | 48650 | 48550 | 436 |
| 369 | 20241129 | 134800 | 8051637850 | 48650 | 48650 | 48650 | 48600 | 297 |
| 370 | 20241129 | 134700 | 8037190150 | 48600 | 48700 | 48700 | 48600 | 500 |
| 371 | 20241129 | 134600 | 8012872100 | 48700 | 48700 | 48700 | 48650 | 278 |
| 372 | 20241129 | 134500 | 7999333550 | 48700 | 48700 | 48700 | 48650 | 332 |
| 373 | 20241129 | 134400 | 7983169700 | 48700 | 48700 | 48700 | 48650 | 256 |
| 374 | 20241129 | 134300 | 7970706100 | 48700 | 48600 | 48700 | 48550 | 315 |
| 375 | 20241129 | 134200 | 7955395100 | 48600 | 48650 | 48650 | 48500 | 435 |
| 376 | 20241129 | 134100 | 7934265750 | 48650 | 48650 | 48650 | 48600 | 343 |
| 377 | 20241129 | 134000 | 7917580450 | 48600 | 48700 | 48700 | 48500 | 848 |
| 378 | 20241129 | 133900 | 7876362650 | 48650 | 48700 | 48750 | 48650 | 354 |
| 379 | 20241129 | 133800 | 7859120450 | 48700 | 48700 | 48700 | 48650 | 207 |
| 380 | 20241129 | 133700 | 7849040300 | 48700 | 48650 | 48700 | 48600 | 348 |
| 381 | 20241129 | 133600 | 7832101500 | 48600 | 48550 | 48600 | 48550 | 199 |
| 382 | 20241129 | 133500 | 7822430850 | 48600 | 48700 | 48700 | 48550 | 645 |
| 383 | 20241129 | 133400 | 7791084650 | 48700 | 48750 | 48750 | 48650 | 635 |
| 384 | 20241129 | 133300 | 7760162800 | 48750 | 48750 | 48750 | 48650 | 305 |
| 385 | 20241129 | 133200 | 7745312550 | 48750 | 48750 | 48750 | 48700 | 267 |
| 386 | 20241129 | 133100 | 7732299900 | 48700 | 48750 | 48750 | 48700 | 322 |
| 387 | 20241129 | 133000 | 7716613950 | 48750 | 48750 | 48750 | 48650 | 412 |
| 388 | 20241129 | 132900 | 7696548950 | 48750 | 48750 | 48800 | 48700 | 408 |
| 389 | 20241129 | 132800 | 7676665100 | 48750 | 48750 | 48800 | 48700 | 416 |
| 390 | 20241129 | 132700 | 7656385850 | 48750 | 48750 | 48750 | 48700 | 163 |
| 391 | 20241129 | 132600 | 7648439650 | 48750 | 48750 | 48750 | 48650 | 452 |
| 392 | 20241129 | 132500 | 7626414900 | 48700 | 48750 | 48750 | 48650 | 314 |
| 393 | 20241129 | 132400 | 7611113700 | 48750 | 48750 | 48750 | 48650 | 336 |
| 394 | 20241129 | 132300 | 7594748650 | 48750 | 48700 | 48750 | 48700 | 360 |
| 395 | 20241129 | 132200 | 7577204300 | 48700 | 48750 | 48750 | 48650 | 597 |
| 396 | 20241129 | 132100 | 7548120100 | 48750 | 48800 | 48800 | 48650 | 227 |
| 397 | 20241129 | 132000 | 7537065150 | 48800 | 48800 | 48800 | 48700 | 543 |
| 398 | 20241129 | 131900 | 7510581550 | 48800 | 48750 | 48800 | 48700 | 472 |
| 399 | 20241129 | 131800 | 7487561650 | 48800 | 48800 | 48800 | 48700 | 325 |
| 400 | 20241129 | 131700 | 7471709700 | 48750 | 48750 | 48800 | 48650 | 814 |
| 401 | 20241129 | 131600 | 7432030350 | 48700 | 48700 | 48800 | 48650 | 662 |
| 402 | 20241129 | 131500 | 7399775200 | 48700 | 48700 | 48700 | 48650 | 154 |
| 403 | 20241129 | 131400 | 7392276150 | 48700 | 48650 | 48700 | 48650 | 457 |
| 404 | 20241129 | 131300 | 7370032950 | 48650 | 48650 | 48700 | 48600 | 323 |
| 405 | 20241129 | 131200 | 7354319650 | 48700 | 48700 | 48700 | 48650 | 281 |
| 406 | 20241129 | 131100 | 7340642100 | 48700 | 48700 | 48850 | 48600 | 526 |
| 407 | 20241129 | 131000 | 7315034050 | 48700 | 48900 | 48900 | 48600 | 1379 |
| 408 | 20241129 | 130900 | 7247843600 | 48900 | 48900 | 48950 | 48850 | 1032 |
| 409 | 20241129 | 130800 | 7197394300 | 48900 | 48800 | 48950 | 48750 | 4457 |
| 410 | 20241129 | 130700 | 6979658550 | 48800 | 48650 | 48800 | 48650 | 2319 |
| 411 | 20241129 | 130600 | 6866691900 | 48650 | 48600 | 48650 | 48550 | 1688 |
| 412 | 20241129 | 130500 | 6784641150 | 48600 | 48400 | 48600 | 48350 | 3954 |
| 413 | 20241129 | 130400 | 6592974400 | 48400 | 48400 | 48400 | 48350 | 366 |
| 414 | 20241129 | 130300 | 6575267800 | 48400 | 48350 | 48400 | 48300 | 241 |
| 415 | 20241129 | 130200 | 6563614550 | 48350 | 48350 | 48350 | 48250 | 772 |
| 416 | 20241129 | 130100 | 6526320700 | 48350 | 48300 | 48350 | 48250 | 391 |
| 417 | 20241129 | 130000 | 6507420950 | 48300 | 48350 | 48350 | 48250 | 185 |
| 418 | 20241129 | 125900 | 6498483600 | 48350 | 48350 | 48400 | 48300 | 404 |
| 419 | 20241129 | 125800 | 6478952200 | 48350 | 48350 | 48400 | 48300 | 369 |
| 420 | 20241129 | 125700 | 6461107950 | 48350 | 48400 | 48400 | 48300 | 281 |
| 421 | 20241129 | 125600 | 6447516300 | 48300 | 48450 | 48450 | 48300 | 534 |
| 422 | 20241129 | 125500 | 6421712500 | 48300 | 48450 | 48450 | 48300 | 366 |
| 423 | 20241129 | 125400 | 6404001350 | 48450 | 48350 | 48450 | 48350 | 276 |
| 424 | 20241129 | 125300 | 6390642450 | 48400 | 48400 | 48450 | 48350 | 335 |
| 425 | 20241129 | 125200 | 6374436350 | 48400 | 48500 | 48500 | 48400 | 351 |
| 426 | 20241129 | 125100 | 6357431950 | 48500 | 48450 | 48500 | 48400 | 494 |
| 427 | 20241129 | 125000 | 6333480000 | 48500 | 48500 | 48500 | 48400 | 707 |
| 428 | 20241129 | 124900 | 6299224750 | 48550 | 48500 | 48550 | 48450 | 453 |
| 429 | 20241129 | 124800 | 6277255550 | 48500 | 48550 | 48550 | 48350 | 291 |
| 430 | 20241129 | 124700 | 6263157650 | 48500 | 48550 | 48600 | 48500 | 327 |
| 431 | 20241129 | 124600 | 6247288000 | 48550 | 48550 | 48600 | 48550 | 294 |
| 432 | 20241129 | 124500 | 6233011650 | 48550 | 48600 | 48600 | 48450 | 660 |
| 433 | 20241129 | 124400 | 6201014250 | 48600 | 48550 | 48600 | 48450 | 312 |
| 434 | 20241129 | 124300 | 6185868450 | 48600 | 48600 | 48600 | 48500 | 348 |
| 435 | 20241129 | 124200 | 6168962950 | 48600 | 48550 | 48600 | 48500 | 285 |
| 436 | 20241129 | 124100 | 6155116850 | 48550 | 48550 | 48600 | 48500 | 215 |
| 437 | 20241129 | 124000 | 6144682150 | 48600 | 48550 | 48600 | 48500 | 185 |
| 438 | 20241129 | 123900 | 6135698050 | 48550 | 48600 | 48600 | 48500 | 270 |
| 439 | 20241129 | 123800 | 6122585850 | 48600 | 48550 | 48600 | 48500 | 429 |
| 440 | 20241129 | 123700 | 6101758550 | 48600 | 48600 | 48600 | 48550 | 211 |
| 441 | 20241129 | 123600 | 6091509700 | 48600 | 48600 | 48600 | 48500 | 299 |
| 442 | 20241129 | 123500 | 6076988000 | 48600 | 48600 | 48600 | 48550 | 105 |
| 443 | 20241129 | 123400 | 6071885650 | 48600 | 48550 | 48600 | 48500 | 285 |
| 444 | 20241129 | 123300 | 6058046200 | 48550 | 48600 | 48600 | 48500 | 247 |
| 445 | 20241129 | 123200 | 6046053250 | 48600 | 48500 | 48600 | 48500 | 500 |
| 446 | 20241129 | 123100 | 6021779250 | 48550 | 48550 | 48550 | 48400 | 381 |
| 447 | 20241129 | 123000 | 6003313400 | 48550 | 48400 | 48550 | 48400 | 764 |
| 448 | 20241129 | 122900 | 5966274500 | 48500 | 48500 | 48500 | 48400 | 292 |
| 449 | 20241129 | 122800 | 5952122300 | 48500 | 48500 | 48500 | 48400 | 133 |
| 450 | 20241129 | 122700 | 5945676350 | 48500 | 48550 | 48550 | 48400 | 474 |
| 451 | 20241129 | 122600 | 5922696700 | 48550 | 48600 | 48600 | 48450 | 251 |
| 452 | 20241129 | 122500 | 5910519000 | 48600 | 48600 | 48600 | 48500 | 446 |
| 453 | 20241129 | 122400 | 5888872300 | 48600 | 48550 | 48600 | 48500 | 258 |
| 454 | 20241129 | 122300 | 5876338900 | 48550 | 48550 | 48600 | 48500 | 780 |
| 455 | 20241129 | 122200 | 5838471900 | 48550 | 48550 | 48550 | 48500 | 174 |
| 456 | 20241129 | 122100 | 5830024450 | 48550 | 48550 | 48550 | 48500 | 291 |
| 457 | 20241129 | 122000 | 5815897300 | 48550 | 48550 | 48550 | 48500 | 288 |
| 458 | 20241129 | 121900 | 5801917050 | 48550 | 48500 | 48550 | 48400 | 1107 |
| 459 | 20241129 | 121800 | 5748240150 | 48500 | 48500 | 48500 | 48450 | 167 |
| 460 | 20241129 | 121700 | 5740141850 | 48500 | 48500 | 48500 | 48450 | 229 |
| 461 | 20241129 | 121600 | 5729039550 | 48500 | 48450 | 48500 | 48400 | 209 |
| 462 | 20241129 | 121500 | 5718910900 | 48450 | 48450 | 48500 | 48400 | 1983 |
| 463 | 20241129 | 121400 | 5622835950 | 48500 | 48450 | 48500 | 48300 | 507 |
| 464 | 20241129 | 121300 | 5598281100 | 48350 | 48500 | 48500 | 48300 | 1300 |
| 465 | 20241129 | 121200 | 5535293100 | 48450 | 48500 | 48500 | 48400 | 236 |
| 466 | 20241129 | 121100 | 5523859100 | 48500 | 48500 | 48500 | 48350 | 1685 |
| 467 | 20241129 | 121000 | 5442235800 | 48500 | 48500 | 48500 | 48450 | 862 |
| 468 | 20241129 | 120900 | 5400432500 | 48500 | 48400 | 48500 | 48350 | 3146 |
| 469 | 20241129 | 120800 | 5248021750 | 48400 | 48400 | 48400 | 48350 | 515 |
| 470 | 20241129 | 120700 | 5223097750 | 48400 | 48300 | 48400 | 48250 | 2275 |
| 471 | 20241129 | 120600 | 5113125900 | 48300 | 48250 | 48300 | 48150 | 327 |
| 472 | 20241129 | 120500 | 5097359500 | 48250 | 48200 | 48250 | 48200 | 196 |
| 473 | 20241129 | 120400 | 5087904800 | 48250 | 48200 | 48250 | 48150 | 236 |
| 474 | 20241129 | 120300 | 5076526900 | 48200 | 48250 | 48250 | 48150 | 530 |
| 475 | 20241129 | 120200 | 5050995700 | 48250 | 48250 | 48250 | 48200 | 260 |
| 476 | 20241129 | 120100 | 5038454050 | 48250 | 48250 | 48250 | 48150 | 335 |
| 477 | 20241129 | 120000 | 5022297550 | 48250 | 48250 | 48300 | 48200 | 422 |
| 478 | 20241129 | 115900 | 5001947050 | 48250 | 48250 | 48300 | 48250 | 766 |
| 479 | 20241129 | 115800 | 4964973700 | 48250 | 48200 | 48300 | 48200 | 1478 |
| 480 | 20241129 | 115700 | 4893672950 | 48200 | 48150 | 48200 | 48100 | 658 |
| 481 | 20241129 | 115600 | 4861984300 | 48150 | 48050 | 48150 | 48050 | 1232 |
| 482 | 20241129 | 115500 | 4802750200 | 48050 | 48000 | 48050 | 48000 | 290 |
| 483 | 20241129 | 115400 | 4788820200 | 48050 | 48050 | 48050 | 48000 | 123 |
| 484 | 20241129 | 115300 | 4782910500 | 48050 | 48050 | 48050 | 48000 | 255 |
| 485 | 20241129 | 115200 | 4770660250 | 48050 | 48000 | 48050 | 48000 | 219 |
| 486 | 20241129 | 115100 | 4760140200 | 48000 | 48050 | 48050 | 48000 | 201 |
| 487 | 20241129 | 115000 | 4750483850 | 48050 | 48100 | 48100 | 48000 | 170 |
| 488 | 20241129 | 114900 | 4742312350 | 48100 | 48000 | 48100 | 48000 | 291 |
| 489 | 20241129 | 114800 | 4728323350 | 48050 | 48100 | 48100 | 48050 | 248 |
| 490 | 20241129 | 114700 | 4716398400 | 48100 | 48000 | 48100 | 48000 | 123 |
| 491 | 20241129 | 114600 | 4710487300 | 48050 | 48050 | 48050 | 47950 | 273 |
| 492 | 20241129 | 114500 | 4697373550 | 48050 | 47950 | 48050 | 47900 | 132 |
| 493 | 20241129 | 114400 | 4691038500 | 47950 | 48050 | 48150 | 47950 | 180 |
| 494 | 20241129 | 114300 | 4682395650 | 48150 | 48100 | 48150 | 48050 | 264 |
| 495 | 20241129 | 114200 | 4669693150 | 48100 | 48050 | 48100 | 48000 | 207 |
| 496 | 20241129 | 114100 | 4659745400 | 48050 | 48050 | 48100 | 48050 | 156 |
| 497 | 20241129 | 114000 | 4652248950 | 48050 | 48000 | 48050 | 48000 | 208 |
| 498 | 20241129 | 113900 | 4642255200 | 48000 | 48000 | 48050 | 47800 | 701 |
| 499 | 20241129 | 113800 | 4608645350 | 48050 | 48050 | 48100 | 48000 | 346 |
| 500 | 20241129 | 113700 | 4592019250 | 48050 | 48100 | 48150 | 48000 | 327 |
| 501 | 20241129 | 113600 | 4576306500 | 48100 | 48100 | 48150 | 48050 | 264 |
| 502 | 20241129 | 113500 | 4563600850 | 48000 | 48100 | 48150 | 48000 | 729 |
| 503 | 20241129 | 113400 | 4528568500 | 48100 | 48200 | 48200 | 48050 | 279 |
| 504 | 20241129 | 113300 | 4515145050 | 48150 | 48200 | 48200 | 48050 | 554 |
| 505 | 20241129 | 113200 | 4488480450 | 48200 | 48200 | 48250 | 48100 | 638 |
| 506 | 20241129 | 113100 | 4457747550 | 48200 | 48200 | 48200 | 48150 | 782 |
| 507 | 20241129 | 113000 | 4420081100 | 48200 | 48200 | 48200 | 48100 | 283 |
| 508 | 20241129 | 112900 | 4406446150 | 48200 | 48200 | 48200 | 48150 | 674 |
| 509 | 20241129 | 112800 | 4373979950 | 48200 | 48150 | 48200 | 48150 | 251 |
| 510 | 20241129 | 112700 | 4361887050 | 48150 | 48150 | 48200 | 48100 | 704 |
| 511 | 20241129 | 112600 | 4327991850 | 48150 | 48150 | 48150 | 48100 | 161 |
| 512 | 20241129 | 112500 | 4320240550 | 48150 | 48150 | 48150 | 48100 | 589 |
| 513 | 20241129 | 112400 | 4291886350 | 48150 | 48100 | 48150 | 48100 | 819 |
| 514 | 20241129 | 112300 | 4252476600 | 48100 | 48000 | 48100 | 48000 | 2459 |
| 515 | 20241129 | 112200 | 4134417550 | 48000 | 47950 | 48000 | 47950 | 244 |
| 516 | 20241129 | 112100 | 4122711550 | 48000 | 47950 | 48000 | 47950 | 621 |
| 517 | 20241129 | 112000 | 4092925900 | 47950 | 47900 | 47950 | 47900 | 885 |
| 518 | 20241129 | 111900 | 4050521600 | 47850 | 47850 | 47900 | 47800 | 579 |
| 519 | 20241129 | 111800 | 4022805150 | 47800 | 47750 | 47850 | 47700 | 586 |
| 520 | 20241129 | 111700 | 3994786350 | 47750 | 47750 | 47750 | 47700 | 191 |
| 521 | 20241129 | 111600 | 3985667650 | 47700 | 47700 | 47750 | 47650 | 257 |
| 522 | 20241129 | 111500 | 3973403850 | 47750 | 47700 | 47800 | 47700 | 350 |
| 523 | 20241129 | 111400 | 3956698700 | 47650 | 47750 | 47750 | 47650 | 332 |
| 524 | 20241129 | 111300 | 3940856100 | 47750 | 47750 | 47750 | 47700 | 106 |
| 525 | 20241129 | 111200 | 3935796500 | 47700 | 47750 | 47750 | 47700 | 257 |
| 526 | 20241129 | 111100 | 3923526850 | 47750 | 47750 | 47750 | 47650 | 294 |
| 527 | 20241129 | 111000 | 3909497300 | 47700 | 47850 | 47850 | 47700 | 522 |
| 528 | 20241129 | 110900 | 3884560850 | 47800 | 47750 | 47850 | 47750 | 250 |
| 529 | 20241129 | 110800 | 3872612400 | 47750 | 47500 | 47750 | 47500 | 308 |
| 530 | 20241129 | 110700 | 3857919000 | 47650 | 47750 | 47750 | 47300 | 521 |
| 531 | 20241129 | 110600 | 3833136750 | 47850 | 47800 | 47850 | 47700 | 337 |
| 532 | 20241129 | 110500 | 3817033300 | 47800 | 47800 | 47800 | 47250 | 4666 |
| 533 | 20241129 | 110400 | 3595123800 | 47850 | 47850 | 47900 | 47850 | 352 |
| 534 | 20241129 | 110300 | 3578277250 | 47900 | 47900 | 47950 | 47800 | 263 |
| 535 | 20241129 | 110200 | 3565686200 | 47900 | 47900 | 47950 | 47850 | 271 |
| 536 | 20241129 | 110100 | 3552703750 | 47900 | 47900 | 47900 | 47800 | 438 |
| 537 | 20241129 | 110000 | 3531736750 | 47900 | 47950 | 48000 | 47900 | 812 |
| 538 | 20241129 | 105900 | 3492814800 | 47950 | 47850 | 47950 | 47850 | 772 |
| 539 | 20241129 | 105800 | 3455842050 | 47850 | 47850 | 47850 | 47800 | 475 |
| 540 | 20241129 | 105700 | 3433117050 | 47800 | 47800 | 47850 | 47750 | 352 |
| 541 | 20241129 | 105600 | 3416289150 | 47850 | 47800 | 47850 | 47750 | 583 |
| 542 | 20241129 | 105500 | 3388423350 | 47800 | 47750 | 47800 | 47700 | 319 |
| 543 | 20241129 | 105400 | 3373190450 | 47800 | 47800 | 47800 | 47700 | 230 |
| 544 | 20241129 | 105300 | 3362206650 | 47750 | 47800 | 47850 | 47750 | 400 |
| 545 | 20241129 | 105200 | 3343088200 | 47800 | 47800 | 47850 | 47750 | 308 |
| 546 | 20241129 | 105100 | 3328365450 | 47800 | 47800 | 47850 | 47750 | 357 |
| 547 | 20241129 | 105000 | 3311303300 | 47800 | 47700 | 47850 | 47700 | 1098 |
| 548 | 20241129 | 104900 | 3258864850 | 47700 | 47650 | 47750 | 47650 | 287 |
| 549 | 20241129 | 104800 | 3245176400 | 47750 | 47750 | 47750 | 47650 | 98 |
| 550 | 20241129 | 104700 | 3240502650 | 47700 | 47750 | 47800 | 47650 | 434 |
| 551 | 20241129 | 104600 | 3219774000 | 47750 | 47750 | 47800 | 47700 | 642 |
| 552 | 20241129 | 104500 | 3189118850 | 47750 | 47550 | 47750 | 47500 | 2228 |
| 553 | 20241129 | 104400 | 3083107000 | 47500 | 47600 | 47600 | 47500 | 424 |
| 554 | 20241129 | 104300 | 3062960300 | 47600 | 47600 | 47650 | 47500 | 506 |
| 555 | 20241129 | 104200 | 3038889150 | 47500 | 47650 | 47650 | 47500 | 121 |
| 556 | 20241129 | 104100 | 3033130850 | 47650 | 47700 | 47700 | 47600 | 230 |
| 557 | 20241129 | 104000 | 3022169500 | 47650 | 47850 | 47850 | 47500 | 1087 |
| 558 | 20241129 | 103900 | 2970376100 | 47850 | 47800 | 47850 | 47750 | 225 |
| 559 | 20241129 | 103800 | 2959619800 | 47850 | 47900 | 47900 | 47750 | 308 |
| 560 | 20241129 | 103700 | 2944879150 | 47800 | 47800 | 47950 | 47800 | 1850 |
| 561 | 20241129 | 103600 | 2856301700 | 47800 | 47650 | 47800 | 47650 | 1374 |
| 562 | 20241129 | 103500 | 2790756050 | 47650 | 47550 | 47650 | 47500 | 838 |
| 563 | 20241129 | 103400 | 2750892750 | 47550 | 47650 | 47650 | 47500 | 975 |
| 564 | 20241129 | 103300 | 2704533850 | 47650 | 47700 | 47750 | 47550 | 449 |
| 565 | 20241129 | 103200 | 2683150650 | 47700 | 47750 | 47750 | 47700 | 298 |
| 566 | 20241129 | 103100 | 2668931200 | 47750 | 47700 | 47750 | 47650 | 418 |
| 567 | 20241129 | 103000 | 2648989750 | 47700 | 47700 | 47700 | 47650 | 297 |
| 568 | 20241129 | 102900 | 2634831850 | 47700 | 47750 | 47800 | 47650 | 474 |
| 569 | 20241129 | 102800 | 2612204800 | 47700 | 47650 | 47750 | 47650 | 878 |
| 570 | 20241129 | 102700 | 2570325000 | 47650 | 47650 | 47650 | 47500 | 1252 |
| 571 | 20241129 | 102600 | 2510742350 | 47650 | 47650 | 47650 | 47600 | 592 |
| 572 | 20241129 | 102500 | 2482555850 | 47550 | 47550 | 47650 | 47500 | 674 |
| 573 | 20241129 | 102400 | 2450490550 | 47500 | 47400 | 47550 | 47400 | 950 |
| 574 | 20241129 | 102300 | 2405385800 | 47400 | 47200 | 47400 | 47150 | 1606 |
| 575 | 20241129 | 102200 | 2329451200 | 47150 | 47050 | 47200 | 46750 | 1419 |
| 576 | 20241129 | 102100 | 2262652600 | 47150 | 46950 | 47200 | 46950 | 705 |
| 577 | 20241129 | 102000 | 2229460500 | 47000 | 46950 | 47100 | 46900 | 1208 |
| 578 | 20241129 | 101900 | 2172670000 | 46950 | 47000 | 47000 | 46800 | 668 |
| 579 | 20241129 | 101800 | 2141321600 | 47000 | 46950 | 47000 | 46800 | 483 |
| 580 | 20241129 | 101700 | 2118649850 | 46950 | 47050 | 47100 | 46950 | 517 |
| 581 | 20241129 | 101600 | 2094341350 | 47050 | 46900 | 47050 | 46800 | 1907 |
| 582 | 20241129 | 101500 | 2004881150 | 46900 | 46800 | 47000 | 46800 | 1061 |
| 583 | 20241129 | 101400 | 1955107650 | 46750 | 46750 | 46800 | 46650 | 672 |
| 584 | 20241129 | 101300 | 1923701900 | 46700 | 46650 | 46800 | 46200 | 1789 |
| 585 | 20241129 | 101200 | 1840318800 | 46650 | 46550 | 46700 | 46550 | 489 |
| 586 | 20241129 | 101100 | 1817518650 | 46550 | 46450 | 46600 | 46400 | 579 |
| 587 | 20241129 | 101000 | 1790612400 | 46450 | 46450 | 46550 | 46350 | 466 |
| 588 | 20241129 | 100900 | 1768984100 | 46350 | 46000 | 46750 | 45950 | 3024 |
| 589 | 20241129 | 100800 | 1629218150 | 46000 | 45900 | 46000 | 45800 | 287 |
| 590 | 20241129 | 100700 | 1616032950 | 45850 | 45600 | 45850 | 45550 | 697 |
| 591 | 20241129 | 100600 | 1584167000 | 45650 | 45650 | 45650 | 45300 | 185 |
| 592 | 20241129 | 100500 | 1575728950 | 45650 | 45250 | 45650 | 45250 | 4693 |
| 593 | 20241129 | 100400 | 1362932700 | 45300 | 45150 | 45300 | 45150 | 202 |
| 594 | 20241129 | 100300 | 1353801850 | 45100 | 45150 | 45150 | 45000 | 1480 |
| 595 | 20241129 | 100200 | 1287096650 | 45050 | 45200 | 45200 | 45050 | 755 |
| 596 | 20241129 | 100100 | 1253016000 | 45250 | 45250 | 45350 | 45200 | 69 |
| 597 | 20241129 | 100000 | 1249893650 | 45350 | 45300 | 45350 | 45250 | 80 |
| 598 | 20241129 | 095900 | 1246269950 | 45200 | 45300 | 45350 | 45200 | 57 |
| 599 | 20241129 | 095800 | 1243686200 | 45250 | 45250 | 45350 | 45200 | 405 |
| 600 | 20241129 | 095700 | 1225367500 | 45250 | 45350 | 45350 | 45200 | 715 |
| 601 | 20241129 | 095600 | 1192976700 | 45350 | 45300 | 45350 | 45300 | 100 |
| 602 | 20241129 | 095500 | 1188442000 | 45350 | 45350 | 45400 | 45200 | 1630 |
| 603 | 20241129 | 095400 | 1114632250 | 45400 | 45600 | 45600 | 45350 | 340 |
| 604 | 20241129 | 095300 | 1099187700 | 45550 | 45700 | 45700 | 45500 | 1370 |
| 605 | 20241129 | 095200 | 1036712300 | 45800 | 45950 | 46000 | 45700 | 609 |
| 606 | 20241129 | 095100 | 1008830250 | 46000 | 45950 | 46050 | 45900 | 142 |
| 607 | 20241129 | 095000 | 1002301100 | 45950 | 45950 | 45950 | 45800 | 196 |
| 608 | 20241129 | 094900 | 993301050 | 45950 | 45950 | 45950 | 45950 | 122 |
| 609 | 20241129 | 094800 | 987695150 | 45950 | 45900 | 45950 | 45800 | 158 |
| 610 | 20241129 | 094700 | 980441800 | 45900 | 45950 | 46050 | 45850 | 193 |
| 611 | 20241129 | 094600 | 971581550 | 45950 | 46000 | 46100 | 45850 | 647 |
| 612 | 20241129 | 094500 | 941880450 | 46000 | 46000 | 46300 | 45950 | 1032 |
| 613 | 20241129 | 094400 | 894358850 | 46000 | 46000 | 46000 | 45800 | 422 |
| 614 | 20241129 | 094300 | 874978750 | 46000 | 45900 | 46000 | 45850 | 808 |
| 615 | 20241129 | 094200 | 837845050 | 45900 | 46000 | 46000 | 45850 | 166 |
| 616 | 20241129 | 094100 | 830229100 | 45950 | 45850 | 45950 | 45850 | 359 |
| 617 | 20241129 | 094000 | 813754650 | 45850 | 45700 | 45850 | 45700 | 330 |
| 618 | 20241129 | 093900 | 798659050 | 45700 | 45700 | 45750 | 45700 | 283 |
| 619 | 20241129 | 093800 | 785723700 | 45700 | 45650 | 45700 | 45650 | 325 |
| 620 | 20241129 | 093700 | 770873100 | 45700 | 45700 | 45750 | 45700 | 102 |
| 621 | 20241129 | 093600 | 766211050 | 45700 | 45750 | 45750 | 45700 | 79 |
| 622 | 20241129 | 093500 | 762598500 | 45750 | 45800 | 45800 | 45700 | 511 |
| 623 | 20241129 | 093400 | 739220600 | 45800 | 45850 | 45850 | 45750 | 153 |
| 624 | 20241129 | 093300 | 732213150 | 45850 | 45900 | 46000 | 45850 | 752 |
| 625 | 20241129 | 093200 | 697674700 | 46000 | 45850 | 46000 | 45850 | 322 |
| 626 | 20241129 | 093100 | 682893650 | 45900 | 45850 | 45900 | 45850 | 41 |
| 627 | 20241129 | 093000 | 681013500 | 45700 | 45800 | 45950 | 45700 | 305 |
| 628 | 20241129 | 092900 | 667020600 | 45800 | 45800 | 45800 | 45750 | 130 |
| 629 | 20241129 | 092800 | 661068800 | 45700 | 45650 | 45700 | 45650 | 345 |
| 630 | 20241129 | 092700 | 645308700 | 45600 | 45600 | 45600 | 45550 | 77 |
| 631 | 20241129 | 092600 | 641798100 | 45600 | 45600 | 45600 | 45550 | 194 |
| 632 | 20241129 | 092500 | 632957400 | 45550 | 45600 | 45600 | 45550 | 69 |
| 633 | 20241129 | 092400 | 629812100 | 45600 | 45600 | 45600 | 45600 | 312 |
| 634 | 20241129 | 092300 | 615584900 | 45600 | 45600 | 45600 | 45600 | 235 |
| 635 | 20241129 | 092200 | 604868900 | 45600 | 45600 | 45650 | 45600 | 97 |
| 636 | 20241129 | 092100 | 600443450 | 45650 | 45550 | 45650 | 45500 | 559 |
| 637 | 20241129 | 092000 | 574980900 | 45550 | 45500 | 45550 | 45500 | 164 |
| 638 | 20241129 | 091900 | 567516650 | 45550 | 45750 | 45750 | 45550 | 421 |
| 639 | 20241129 | 091800 | 548311250 | 45750 | 45550 | 45750 | 45550 | 604 |
| 640 | 20241129 | 091700 | 520749350 | 45500 | 45600 | 45600 | 45500 | 642 |
| 641 | 20241129 | 091600 | 491507800 | 45600 | 45700 | 45750 | 45600 | 211 |
| 642 | 20241129 | 091500 | 481866450 | 45750 | 45850 | 45850 | 45600 | 1601 |
| 643 | 20241129 | 091400 | 408809900 | 45850 | 45850 | 45900 | 45700 | 672 |
| 644 | 20241129 | 091300 | 378021800 | 45800 | 45700 | 45800 | 45700 | 350 |
| 645 | 20241129 | 091200 | 362008550 | 45850 | 45700 | 45850 | 45650 | 681 |
| 646 | 20241129 | 091100 | 330856800 | 45650 | 45700 | 45700 | 45650 | 310 |
| 647 | 20241129 | 091000 | 316704250 | 45800 | 45600 | 45800 | 45600 | 104 |
| 648 | 20241129 | 090900 | 311954950 | 45650 | 45850 | 45850 | 45650 | 351 |
| 649 | 20241129 | 090800 | 295923450 | 45850 | 45600 | 45900 | 45600 | 1166 |
| 650 | 20241129 | 090700 | 242611850 | 45600 | 45850 | 45850 | 45600 | 884 |
| 651 | 20241129 | 090600 | 202158100 | 45800 | 45850 | 46050 | 45800 | 618 |
| 652 | 20241129 | 090500 | 173813900 | 45800 | 45850 | 45900 | 45800 | 393 |
| 653 | 20241129 | 090400 | 155796250 | 45850 | 45800 | 46100 | 45600 | 1297 |
| 654 | 20241129 | 090300 | 96318250 | 45850 | 45650 | 46050 | 45650 | 439 |
| 655 | 20241129 | 090200 | 76231550 | 45650 | 45650 | 45850 | 45650 | 343 |
| 656 | 20241129 | 090100 | 60541200 | 45650 | 45850 | 45850 | 45650 | 577 |
| 657 | 20241129 | 090000 | 34134250 | 46050 | 46050 | 46100 | 45800 | 663 |