35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 195600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 3 | 20241129 | 195500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20241129 | 195400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20241129 | 195300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20241129 | 195200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20241129 | 195100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20241129 | 195000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20241129 | 194900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20241129 | 194800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20241129 | 194700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20241129 | 194600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20241129 | 194500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20241129 | 194400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20241129 | 194300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20241129 | 194200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20241129 | 194100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20241129 | 194000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20241129 | 193900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20241129 | 193800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20241129 | 193700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20241129 | 193600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20241129 | 193500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20241129 | 193400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20241129 | 193300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20241129 | 193200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20241129 | 193100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20241129 | 193000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20241129 | 192900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20241129 | 192800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20241129 | 192700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20241129 | 192600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 33 | 20241129 | 192500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20241129 | 192400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20241129 | 192300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20241129 | 192200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20241129 | 192100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20241129 | 192000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20241129 | 191900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20241129 | 191800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20241129 | 191700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20241129 | 191600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20241129 | 191500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20241129 | 191400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20241129 | 191300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20241129 | 191200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20241129 | 191100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20241129 | 191000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20241129 | 190900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20241129 | 190800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20241129 | 190700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20241129 | 190600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20241129 | 190500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20241129 | 190400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20241129 | 190300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20241129 | 190200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20241129 | 190100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20241129 | 190000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20241129 | 185900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20241129 | 185800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20241129 | 185700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20241129 | 185600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 63 | 20241129 | 185500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20241129 | 185400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20241129 | 185300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20241129 | 185200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20241129 | 185100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20241129 | 185000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20241129 | 184900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20241129 | 184800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20241129 | 184700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20241129 | 184600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20241129 | 184500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20241129 | 184400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20241129 | 184300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20241129 | 184200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20241129 | 184100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20241129 | 184000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20241129 | 183900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20241129 | 183800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20241129 | 183700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20241129 | 183600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20241129 | 183500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20241129 | 183400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20241129 | 183300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20241129 | 183200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20241129 | 183100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20241129 | 183000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20241129 | 182900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20241129 | 182800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20241129 | 182700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20241129 | 182600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 93 | 20241129 | 182500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20241129 | 182400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20241129 | 182300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20241129 | 182200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20241129 | 182100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20241129 | 182000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20241129 | 181900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20241129 | 181800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20241129 | 181700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20241129 | 181600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20241129 | 181500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20241129 | 181400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20241129 | 181300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20241129 | 181200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20241129 | 181100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20241129 | 181000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20241129 | 180900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20241129 | 180800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20241129 | 180700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20241129 | 180600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20241129 | 180500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20241129 | 180400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20241129 | 180300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20241129 | 180200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20241129 | 180100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20241129 | 180000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20241129 | 175900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20241129 | 175800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20241129 | 175700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20241129 | 175600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 123 | 20241129 | 175500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20241129 | 175400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20241129 | 175300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20241129 | 175200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20241129 | 175100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20241129 | 175000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20241129 | 174900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20241129 | 174800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20241129 | 174700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20241129 | 174600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20241129 | 174500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20241129 | 174400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20241129 | 174300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20241129 | 174200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20241129 | 174100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20241129 | 174000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20241129 | 173900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20241129 | 173800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20241129 | 173700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20241129 | 173600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20241129 | 173500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20241129 | 173400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20241129 | 173300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20241129 | 173200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20241129 | 173100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20241129 | 173000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20241129 | 172900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20241129 | 172800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20241129 | 172700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20241129 | 172600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 153 | 20241129 | 172500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20241129 | 172400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20241129 | 172300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20241129 | 172200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20241129 | 172100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20241129 | 172000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20241129 | 171900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20241129 | 171800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20241129 | 171700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20241129 | 171600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20241129 | 171500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20241129 | 171400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20241129 | 171300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20241129 | 171200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20241129 | 171100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20241129 | 171000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20241129 | 170900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20241129 | 170800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20241129 | 170700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20241129 | 170600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20241129 | 170500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20241129 | 170400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20241129 | 170300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20241129 | 170200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20241129 | 170100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20241129 | 170000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20241129 | 165900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20241129 | 165800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20241129 | 165700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20241129 | 165600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 183 | 20241129 | 165500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20241129 | 165400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20241129 | 165300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20241129 | 165200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20241129 | 165100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20241129 | 165000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20241129 | 164900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20241129 | 164800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20241129 | 164700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20241129 | 164600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20241129 | 164500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20241129 | 164400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20241129 | 164300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20241129 | 164200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20241129 | 164100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20241129 | 164000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20241129 | 163900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20241129 | 163800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20241129 | 163700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20241129 | 163600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20241129 | 163500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20241129 | 163400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20241129 | 163300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20241129 | 163200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20241129 | 163100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20241129 | 163000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20241129 | 162900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20241129 | 162800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20241129 | 162700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20241129 | 162600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 213 | 20241129 | 162500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20241129 | 162400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20241129 | 162300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20241129 | 162200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20241129 | 162100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20241129 | 162000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20241129 | 161900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20241129 | 161800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20241129 | 161700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20241129 | 161600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20241129 | 161500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20241129 | 161400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20241129 | 161300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20241129 | 161200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20241129 | 161100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20241129 | 161000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20241129 | 160900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20241129 | 160800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20241129 | 160700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20241129 | 160600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20241129 | 160500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20241129 | 160400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20241129 | 160300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20241129 | 160200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20241129 | 160100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20241129 | 160000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20241129 | 155900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20241129 | 155800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20241129 | 155700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20241129 | 155600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 243 | 20241129 | 155500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20241129 | 155400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20241129 | 155300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20241129 | 155200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20241129 | 155100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20241129 | 155000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20241129 | 154900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20241129 | 154800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20241129 | 154700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20241129 | 154600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20241129 | 154500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20241129 | 154400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20241129 | 154300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20241129 | 154200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20241129 | 154100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20241129 | 154000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20241129 | 153900 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20241129 | 153800 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20241129 | 153700 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20241129 | 153600 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20241129 | 153500 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20241129 | 153400 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20241129 | 153300 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20241129 | 153200 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20241129 | 153100 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20241129 | 153000 | 6982984750 | 41800 | 41800 | 41800 | 41800 | 18109 |
| 269 | 20241129 | 152900 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 270 | 20241129 | 152800 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 271 | 20241129 | 152700 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 272 | 20241129 | 152600 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 273 | 20241129 | 152500 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 274 | 20241129 | 152400 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 275 | 20241129 | 152300 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 276 | 20241129 | 152200 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 277 | 20241129 | 152100 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 278 | 20241129 | 152000 | 6226028550 | 41650 | 41650 | 41650 | 41650 | 0 |
| 279 | 20241129 | 151900 | 6226028550 | 41650 | 41650 | 41700 | 41650 | 349 |
| 280 | 20241129 | 151800 | 6211492100 | 41650 | 41650 | 41650 | 41650 | 159 |
| 281 | 20241129 | 151700 | 6204869750 | 41700 | 41700 | 41700 | 41650 | 331 |
| 282 | 20241129 | 151600 | 6191082650 | 41650 | 41650 | 41650 | 41600 | 224 |
| 283 | 20241129 | 151500 | 6181754100 | 41600 | 41600 | 41650 | 41600 | 347 |
| 284 | 20241129 | 151400 | 6167302900 | 41650 | 41650 | 41650 | 41600 | 338 |
| 285 | 20241129 | 151300 | 6153236450 | 41650 | 41650 | 41650 | 41600 | 674 |
| 286 | 20241129 | 151200 | 6125165800 | 41650 | 41650 | 41650 | 41600 | 332 |
| 287 | 20241129 | 151100 | 6111339300 | 41650 | 41600 | 41650 | 41600 | 423 |
| 288 | 20241129 | 151000 | 6093722850 | 41650 | 41600 | 41650 | 41600 | 486 |
| 289 | 20241129 | 150900 | 6073484150 | 41600 | 41600 | 41650 | 41600 | 637 |
| 290 | 20241129 | 150800 | 6046954700 | 41600 | 41600 | 41650 | 41600 | 254 |
| 291 | 20241129 | 150700 | 6036388250 | 41600 | 41600 | 41650 | 41600 | 280 |
| 292 | 20241129 | 150600 | 6024730150 | 41600 | 41600 | 41650 | 41600 | 240 |
| 293 | 20241129 | 150500 | 6014735700 | 41600 | 41600 | 41650 | 41600 | 387 |
| 294 | 20241129 | 150400 | 5998621450 | 41650 | 41600 | 41650 | 41600 | 581 |
| 295 | 20241129 | 150300 | 5974424950 | 41650 | 41650 | 41650 | 41600 | 70 |
| 296 | 20241129 | 150200 | 5971512600 | 41600 | 41550 | 41600 | 41550 | 272 |
| 297 | 20241129 | 150100 | 5960198400 | 41600 | 41550 | 41600 | 41550 | 239 |
| 298 | 20241129 | 150000 | 5950257700 | 41550 | 41550 | 41600 | 41550 | 2563 |
| 299 | 20241129 | 145900 | 5843656200 | 41550 | 41550 | 41600 | 41550 | 185 |
| 300 | 20241129 | 145800 | 5835969400 | 41550 | 41550 | 41600 | 41550 | 556 |
| 301 | 20241129 | 145700 | 5812867450 | 41550 | 41550 | 41600 | 41550 | 251 |
| 302 | 20241129 | 145600 | 5802438350 | 41550 | 41600 | 41600 | 41550 | 66 |
| 303 | 20241129 | 145500 | 5799695550 | 41600 | 41500 | 41600 | 41500 | 692 |
| 304 | 20241129 | 145400 | 5770944750 | 41500 | 41650 | 41650 | 41500 | 14830 |
| 305 | 20241129 | 145300 | 5154322400 | 41650 | 41650 | 41700 | 41650 | 324 |
| 306 | 20241129 | 145200 | 5140827750 | 41650 | 41650 | 41700 | 41650 | 170 |
| 307 | 20241129 | 145100 | 5133746950 | 41700 | 41650 | 41700 | 41650 | 333 |
| 308 | 20241129 | 145000 | 5119877450 | 41650 | 41650 | 41650 | 41650 | 95 |
| 309 | 20241129 | 144900 | 5115920700 | 41650 | 41600 | 41650 | 41600 | 1447 |
| 310 | 20241129 | 144800 | 5055658650 | 41650 | 41650 | 41650 | 41600 | 4981 |
| 311 | 20241129 | 144700 | 4848214050 | 41700 | 41650 | 41700 | 41650 | 149 |
| 312 | 20241129 | 144600 | 4842007900 | 41650 | 41650 | 41700 | 41650 | 79 |
| 313 | 20241129 | 144500 | 4838716100 | 41650 | 41650 | 41700 | 41650 | 109 |
| 314 | 20241129 | 144400 | 4834176150 | 41700 | 41650 | 41700 | 41650 | 301 |
| 315 | 20241129 | 144300 | 4821626750 | 41650 | 41650 | 41750 | 41650 | 650 |
| 316 | 20241129 | 144200 | 4794526100 | 41650 | 41700 | 41700 | 41650 | 80 |
| 317 | 20241129 | 144100 | 4791193400 | 41650 | 41650 | 41700 | 41650 | 1537 |
| 318 | 20241129 | 144000 | 4727105750 | 41650 | 41650 | 41700 | 41650 | 911 |
| 319 | 20241129 | 143900 | 4689124400 | 41650 | 41700 | 41700 | 41650 | 121 |
| 320 | 20241129 | 143800 | 4684083450 | 41700 | 41650 | 41700 | 41650 | 113 |
| 321 | 20241129 | 143700 | 4679376500 | 41650 | 41650 | 41650 | 41650 | 488 |
| 322 | 20241129 | 143600 | 4659051300 | 41700 | 41600 | 41700 | 41600 | 2016 |
| 323 | 20241129 | 143500 | 4575096150 | 41600 | 41600 | 41650 | 41600 | 175 |
| 324 | 20241129 | 143400 | 4567815950 | 41600 | 41600 | 41600 | 41600 | 153 |
| 325 | 20241129 | 143300 | 4561451150 | 41650 | 41600 | 41650 | 41600 | 255 |
| 326 | 20241129 | 143200 | 4550840700 | 41600 | 41650 | 41700 | 41600 | 2249 |
| 327 | 20241129 | 143100 | 4457175450 | 41650 | 41650 | 41700 | 41650 | 193 |
| 328 | 20241129 | 143000 | 4449136850 | 41650 | 41650 | 41700 | 41650 | 190 |
| 329 | 20241129 | 142900 | 4441223300 | 41650 | 41650 | 41700 | 41650 | 184 |
| 330 | 20241129 | 142800 | 4433559400 | 41650 | 41650 | 41700 | 41650 | 207 |
| 331 | 20241129 | 142700 | 4424936800 | 41650 | 41650 | 41700 | 41650 | 180 |
| 332 | 20241129 | 142600 | 4417439500 | 41650 | 41650 | 41700 | 41650 | 1347 |
| 333 | 20241129 | 142500 | 4361331900 | 41700 | 41650 | 41700 | 41650 | 2000 |
| 334 | 20241129 | 142400 | 4278031850 | 41650 | 41650 | 41700 | 41650 | 172 |
| 335 | 20241129 | 142300 | 4270867850 | 41650 | 41650 | 41700 | 41650 | 151 |
| 336 | 20241129 | 142200 | 4264578550 | 41650 | 41650 | 41700 | 41650 | 157 |
| 337 | 20241129 | 142100 | 4258039400 | 41650 | 41650 | 41700 | 41650 | 143 |
| 338 | 20241129 | 142000 | 4252082750 | 41650 | 41650 | 41700 | 41650 | 303 |
| 339 | 20241129 | 141900 | 4239452450 | 41650 | 41650 | 41700 | 41650 | 327 |
| 340 | 20241129 | 141800 | 4225826350 | 41650 | 41650 | 41700 | 41650 | 195 |
| 341 | 20241129 | 141700 | 4217701050 | 41650 | 41650 | 41700 | 41650 | 202 |
| 342 | 20241129 | 141600 | 4209287700 | 41650 | 41650 | 41700 | 41650 | 229 |
| 343 | 20241129 | 141500 | 4199749800 | 41700 | 41650 | 41700 | 41650 | 131 |
| 344 | 20241129 | 141400 | 4194293450 | 41650 | 41650 | 41700 | 41650 | 244 |
| 345 | 20241129 | 141300 | 4184128750 | 41700 | 41650 | 41700 | 41650 | 139 |
| 346 | 20241129 | 141200 | 4178338000 | 41700 | 41650 | 41700 | 41650 | 212 |
| 347 | 20241129 | 141100 | 4169507600 | 41650 | 41650 | 41700 | 41650 | 122 |
| 348 | 20241129 | 141000 | 4164426250 | 41650 | 41700 | 41750 | 41650 | 309 |
| 349 | 20241129 | 140900 | 4151545250 | 41700 | 41700 | 41700 | 41700 | 260 |
| 350 | 20241129 | 140800 | 4140703250 | 41700 | 41700 | 41700 | 41700 | 157 |
| 351 | 20241129 | 140700 | 4134156350 | 41700 | 41750 | 41750 | 41700 | 163 |
| 352 | 20241129 | 140600 | 4127359100 | 41700 | 41700 | 41750 | 41700 | 56 |
| 353 | 20241129 | 140500 | 4125023850 | 41700 | 41650 | 41700 | 41650 | 228 |
| 354 | 20241129 | 140400 | 4115517300 | 41650 | 41700 | 41700 | 41650 | 514 |
| 355 | 20241129 | 140300 | 4094083850 | 41700 | 41650 | 41700 | 41650 | 733 |
| 356 | 20241129 | 140200 | 4063523250 | 41650 | 41700 | 41700 | 41650 | 619 |
| 357 | 20241129 | 140100 | 4037719400 | 41700 | 41700 | 41750 | 41700 | 786 |
| 358 | 20241129 | 140000 | 4004943000 | 41700 | 41750 | 41750 | 41700 | 149 |
| 359 | 20241129 | 135900 | 3998729650 | 41750 | 41700 | 41750 | 41700 | 219 |
| 360 | 20241129 | 135800 | 3989596750 | 41700 | 41700 | 41750 | 41700 | 141 |
| 361 | 20241129 | 135700 | 3983716950 | 41700 | 41750 | 41750 | 41700 | 129 |
| 362 | 20241129 | 135600 | 3978336750 | 41750 | 41700 | 41750 | 41700 | 216 |
| 363 | 20241129 | 135500 | 3969324450 | 41700 | 41700 | 41750 | 41700 | 168 |
| 364 | 20241129 | 135400 | 3962318500 | 41750 | 41700 | 41750 | 41700 | 151 |
| 365 | 20241129 | 135300 | 3956021100 | 41700 | 41700 | 41750 | 41700 | 192 |
| 366 | 20241129 | 135200 | 3948013650 | 41700 | 41750 | 41750 | 41700 | 120 |
| 367 | 20241129 | 135100 | 3943009050 | 41700 | 41750 | 41800 | 41700 | 363 |
| 368 | 20241129 | 135000 | 3927860200 | 41750 | 41800 | 41800 | 41750 | 255 |
| 369 | 20241129 | 134900 | 3917213450 | 41750 | 41750 | 41800 | 41750 | 107 |
| 370 | 20241129 | 134800 | 3912746100 | 41750 | 41750 | 41800 | 41750 | 108 |
| 371 | 20241129 | 134700 | 3908237000 | 41750 | 41800 | 41800 | 41750 | 147 |
| 372 | 20241129 | 134600 | 3902099100 | 41750 | 41750 | 41800 | 41750 | 36 |
| 373 | 20241129 | 134500 | 3900595800 | 41750 | 41800 | 41800 | 41700 | 278 |
| 374 | 20241129 | 134400 | 3888992600 | 41750 | 41750 | 41800 | 41750 | 128 |
| 375 | 20241129 | 134300 | 3883648450 | 41800 | 41750 | 41800 | 41750 | 58 |
| 376 | 20241129 | 134200 | 3881226900 | 41750 | 41750 | 41800 | 41750 | 102 |
| 377 | 20241129 | 134100 | 3876967850 | 41800 | 41750 | 41800 | 41750 | 33 |
| 378 | 20241129 | 134000 | 3875589550 | 41800 | 41700 | 41800 | 41700 | 924 |
| 379 | 20241129 | 133900 | 3837012300 | 41700 | 41700 | 41750 | 41700 | 97 |
| 380 | 20241129 | 133800 | 3832967300 | 41700 | 41700 | 41750 | 41700 | 86 |
| 381 | 20241129 | 133700 | 3829381050 | 41700 | 41650 | 41750 | 41650 | 431 |
| 382 | 20241129 | 133600 | 3811408150 | 41650 | 41650 | 41700 | 41650 | 93 |
| 383 | 20241129 | 133500 | 3807534500 | 41650 | 41750 | 41750 | 41650 | 646 |
| 384 | 20241129 | 133400 | 3780603300 | 41700 | 41750 | 41750 | 41700 | 74 |
| 385 | 20241129 | 133300 | 3777516050 | 41750 | 41700 | 41750 | 41700 | 483 |
| 386 | 20241129 | 133200 | 3757374900 | 41650 | 41650 | 41700 | 41650 | 60 |
| 387 | 20241129 | 133100 | 3754875250 | 41650 | 41650 | 41700 | 41650 | 1145 |
| 388 | 20241129 | 133000 | 3707135900 | 41650 | 41650 | 41700 | 41650 | 285 |
| 389 | 20241129 | 132900 | 3695265050 | 41650 | 41650 | 41700 | 41650 | 103 |
| 390 | 20241129 | 132800 | 3690974650 | 41650 | 41650 | 41700 | 41650 | 192 |
| 391 | 20241129 | 132700 | 3682977450 | 41650 | 41650 | 41700 | 41650 | 409 |
| 392 | 20241129 | 132600 | 3665942100 | 41650 | 41650 | 41700 | 41650 | 700 |
| 393 | 20241129 | 132500 | 3636786500 | 41650 | 41700 | 41750 | 41650 | 1992 |
| 394 | 20241129 | 132400 | 3553737600 | 41700 | 41700 | 41700 | 41700 | 77 |
| 395 | 20241129 | 132300 | 3550526700 | 41700 | 41750 | 41750 | 41700 | 62 |
| 396 | 20241129 | 132200 | 3547940900 | 41700 | 41700 | 41750 | 41700 | 111 |
| 397 | 20241129 | 132100 | 3543310750 | 41750 | 41750 | 41750 | 41700 | 82 |
| 398 | 20241129 | 132000 | 3539889750 | 41750 | 41750 | 41750 | 41700 | 37 |
| 399 | 20241129 | 131900 | 3538346150 | 41700 | 41750 | 41750 | 41700 | 87 |
| 400 | 20241129 | 131800 | 3534715600 | 41700 | 41700 | 41750 | 41700 | 98 |
| 401 | 20241129 | 131700 | 3530628200 | 41700 | 41700 | 41750 | 41700 | 37 |
| 402 | 20241129 | 131600 | 3529084500 | 41700 | 41750 | 41750 | 41700 | 76 |
| 403 | 20241129 | 131500 | 3525915100 | 41700 | 41750 | 41750 | 41700 | 65 |
| 404 | 20241129 | 131400 | 3523202850 | 41750 | 41700 | 41750 | 41700 | 48 |
| 405 | 20241129 | 131300 | 3521201200 | 41700 | 41750 | 41800 | 41700 | 470 |
| 406 | 20241129 | 131200 | 3501573450 | 41700 | 41750 | 41750 | 41700 | 212 |
| 407 | 20241129 | 131100 | 3492724850 | 41750 | 41750 | 41750 | 41700 | 224 |
| 408 | 20241129 | 131000 | 3483378900 | 41700 | 41700 | 41750 | 41700 | 107 |
| 409 | 20241129 | 130900 | 3478916350 | 41700 | 41700 | 41750 | 41700 | 89 |
| 410 | 20241129 | 130800 | 3475204750 | 41700 | 41750 | 41750 | 41700 | 47 |
| 411 | 20241129 | 130700 | 3473244600 | 41700 | 41700 | 41750 | 41700 | 87 |
| 412 | 20241129 | 130600 | 3469616050 | 41700 | 41700 | 41700 | 41700 | 135 |
| 413 | 20241129 | 130500 | 3463986550 | 41750 | 41700 | 41750 | 41700 | 73 |
| 414 | 20241129 | 130400 | 3460941700 | 41700 | 41750 | 41750 | 41700 | 51 |
| 415 | 20241129 | 130300 | 3458814900 | 41750 | 41700 | 41750 | 41700 | 44 |
| 416 | 20241129 | 130200 | 3456978600 | 41700 | 41700 | 41750 | 41700 | 75 |
| 417 | 20241129 | 130100 | 3453850450 | 41700 | 41700 | 41700 | 41700 | 56 |
| 418 | 20241129 | 130000 | 3451515250 | 41700 | 41750 | 41750 | 41700 | 130 |
| 419 | 20241129 | 125900 | 3446089950 | 41700 | 41700 | 41750 | 41700 | 115 |
| 420 | 20241129 | 125800 | 3441294400 | 41700 | 41750 | 41750 | 41700 | 1479 |
| 421 | 20241129 | 125700 | 3379620000 | 41700 | 41750 | 41750 | 41700 | 99 |
| 422 | 20241129 | 125600 | 3375490550 | 41700 | 41750 | 41750 | 41700 | 69 |
| 423 | 20241129 | 125500 | 3372612750 | 41700 | 41750 | 41750 | 41700 | 58 |
| 424 | 20241129 | 125400 | 3370193200 | 41700 | 41700 | 41700 | 41700 | 82 |
| 425 | 20241129 | 125300 | 3366773800 | 41700 | 41700 | 41750 | 41700 | 128 |
| 426 | 20241129 | 125200 | 3361432200 | 41700 | 41700 | 41750 | 41700 | 88 |
| 427 | 20241129 | 125100 | 3357761800 | 41750 | 41700 | 41750 | 41700 | 86 |
| 428 | 20241129 | 125000 | 3354174550 | 41700 | 41700 | 41750 | 41700 | 175 |
| 429 | 20241129 | 124900 | 3346871400 | 41700 | 41750 | 41750 | 41700 | 71 |
| 430 | 20241129 | 124800 | 3343910550 | 41750 | 41750 | 41750 | 41700 | 84 |
| 431 | 20241129 | 124700 | 3340405600 | 41700 | 41700 | 41750 | 41700 | 120 |
| 432 | 20241129 | 124600 | 3335400750 | 41700 | 41700 | 41750 | 41700 | 56 |
| 433 | 20241129 | 124500 | 3333065500 | 41700 | 41750 | 41750 | 41700 | 88 |
| 434 | 20241129 | 124400 | 3329395250 | 41700 | 41750 | 41750 | 41700 | 76 |
| 435 | 20241129 | 124300 | 3326225950 | 41700 | 41750 | 41750 | 41700 | 47 |
| 436 | 20241129 | 124200 | 3324265100 | 41700 | 41750 | 41750 | 41700 | 156 |
| 437 | 20241129 | 124100 | 3317759350 | 41750 | 41700 | 41750 | 41700 | 46 |
| 438 | 20241129 | 124000 | 3315840850 | 41700 | 41750 | 41750 | 41700 | 141 |
| 439 | 20241129 | 123900 | 3309960350 | 41750 | 41750 | 41750 | 41700 | 35 |
| 440 | 20241129 | 123800 | 3308500600 | 41750 | 41700 | 41750 | 41700 | 89 |
| 441 | 20241129 | 123700 | 3304789050 | 41750 | 41700 | 41750 | 41700 | 85 |
| 442 | 20241129 | 123600 | 3301243950 | 41750 | 41750 | 41750 | 41700 | 47 |
| 443 | 20241129 | 123500 | 3299283950 | 41750 | 41700 | 41750 | 41700 | 87 |
| 444 | 20241129 | 123400 | 3295655350 | 41700 | 41700 | 41750 | 41700 | 93 |
| 445 | 20241129 | 123300 | 3291777000 | 41700 | 41700 | 41750 | 41700 | 33 |
| 446 | 20241129 | 123200 | 3290400650 | 41700 | 41700 | 41750 | 41700 | 131 |
| 447 | 20241129 | 123100 | 3284937350 | 41700 | 41700 | 41750 | 41700 | 76 |
| 448 | 20241129 | 123000 | 3281767850 | 41700 | 41700 | 41750 | 41700 | 91 |
| 449 | 20241129 | 122900 | 3277972600 | 41700 | 41750 | 41750 | 41700 | 31 |
| 450 | 20241129 | 122800 | 3276679700 | 41700 | 41700 | 41750 | 41700 | 158 |
| 451 | 20241129 | 122700 | 3270090900 | 41700 | 41700 | 41750 | 41700 | 81 |
| 452 | 20241129 | 122600 | 3266712400 | 41700 | 41750 | 41750 | 41700 | 74 |
| 453 | 20241129 | 122500 | 3263625200 | 41750 | 41750 | 41750 | 41700 | 94 |
| 454 | 20241129 | 122400 | 3259704600 | 41700 | 41700 | 41750 | 41700 | 20 |
| 455 | 20241129 | 122300 | 3258870550 | 41750 | 41700 | 41750 | 41700 | 466 |
| 456 | 20241129 | 122200 | 3239435900 | 41750 | 41700 | 41750 | 41700 | 44 |
| 457 | 20241129 | 122100 | 3237600600 | 41700 | 41700 | 41750 | 41700 | 82 |
| 458 | 20241129 | 122000 | 3234179850 | 41700 | 41750 | 41750 | 41700 | 78 |
| 459 | 20241129 | 121900 | 3230926100 | 41750 | 41750 | 41800 | 41750 | 65 |
| 460 | 20241129 | 121800 | 3228212150 | 41750 | 41750 | 41800 | 41750 | 122 |
| 461 | 20241129 | 121700 | 3223118550 | 41800 | 41750 | 41800 | 41750 | 45 |
| 462 | 20241129 | 121600 | 3221239250 | 41800 | 41800 | 41800 | 41750 | 22 |
| 463 | 20241129 | 121500 | 3220320300 | 41750 | 41800 | 41800 | 41750 | 99 |
| 464 | 20241129 | 121400 | 3216186400 | 41750 | 41700 | 41750 | 41700 | 350 |
| 465 | 20241129 | 121300 | 3201576250 | 41750 | 41700 | 41750 | 41700 | 162 |
| 466 | 20241129 | 121200 | 3194816600 | 41750 | 41750 | 41750 | 41700 | 32 |
| 467 | 20241129 | 121100 | 3193481550 | 41750 | 41750 | 41750 | 41700 | 35 |
| 468 | 20241129 | 121000 | 3192021250 | 41800 | 41700 | 41800 | 41700 | 175 |
| 469 | 20241129 | 120900 | 3184717650 | 41750 | 41750 | 41750 | 41700 | 44 |
| 470 | 20241129 | 120800 | 3182882100 | 41750 | 41700 | 41750 | 41700 | 117 |
| 471 | 20241129 | 120700 | 3177997550 | 41700 | 41750 | 41750 | 41700 | 105 |
| 472 | 20241129 | 120600 | 3173617800 | 41750 | 41700 | 41750 | 41700 | 86 |
| 473 | 20241129 | 120500 | 3170029700 | 41750 | 41750 | 41750 | 41700 | 94 |
| 474 | 20241129 | 120400 | 3166108600 | 41750 | 41750 | 41750 | 41700 | 91 |
| 475 | 20241129 | 120300 | 3162312050 | 41750 | 41800 | 41800 | 41700 | 126 |
| 476 | 20241129 | 120200 | 3157051200 | 41800 | 41750 | 41800 | 41750 | 73 |
| 477 | 20241129 | 120100 | 3154002750 | 41750 | 41750 | 41800 | 41750 | 94 |
| 478 | 20241129 | 120000 | 3150078150 | 41750 | 41750 | 41800 | 41750 | 64 |
| 479 | 20241129 | 115900 | 3147405550 | 41750 | 41750 | 41800 | 41750 | 125 |
| 480 | 20241129 | 115800 | 3142186550 | 41750 | 41750 | 41750 | 41750 | 63 |
| 481 | 20241129 | 115700 | 3139556300 | 41800 | 41750 | 41800 | 41750 | 158 |
| 482 | 20241129 | 115600 | 3132953950 | 41750 | 41700 | 41750 | 41700 | 297 |
| 483 | 20241129 | 115500 | 3120558800 | 41700 | 41700 | 41750 | 41700 | 99 |
| 484 | 20241129 | 115400 | 3116429700 | 41750 | 41700 | 41750 | 41700 | 113 |
| 485 | 20241129 | 115300 | 3111717300 | 41700 | 41700 | 41700 | 41700 | 40 |
| 486 | 20241129 | 115200 | 3110049300 | 41700 | 41700 | 41800 | 41700 | 257 |
| 487 | 20241129 | 115100 | 3099323550 | 41700 | 41750 | 41750 | 41700 | 165 |
| 488 | 20241129 | 115000 | 3092439500 | 41700 | 41750 | 41750 | 41700 | 85 |
| 489 | 20241129 | 114900 | 3088893950 | 41700 | 41700 | 41700 | 41700 | 102 |
| 490 | 20241129 | 114800 | 3084640550 | 41750 | 41750 | 41750 | 41700 | 247 |
| 491 | 20241129 | 114700 | 3074330550 | 41700 | 41750 | 41750 | 41700 | 307 |
| 492 | 20241129 | 114600 | 3061515750 | 41700 | 41750 | 41750 | 41700 | 83 |
| 493 | 20241129 | 114500 | 3058054450 | 41700 | 41700 | 41750 | 41700 | 388 |
| 494 | 20241129 | 114400 | 3041859200 | 41700 | 41700 | 41750 | 41700 | 99 |
| 495 | 20241129 | 114300 | 3037730850 | 41700 | 41750 | 41750 | 41700 | 85 |
| 496 | 20241129 | 114200 | 3034186250 | 41750 | 41700 | 41750 | 41700 | 129 |
| 497 | 20241129 | 114100 | 3028806150 | 41800 | 41750 | 41800 | 41750 | 1126 |
| 498 | 20241129 | 114000 | 2981795450 | 41750 | 41750 | 41800 | 41750 | 99 |
| 499 | 20241129 | 113900 | 2977661450 | 41750 | 41750 | 41800 | 41750 | 132 |
| 500 | 20241129 | 113800 | 2972150350 | 41800 | 41800 | 41800 | 41750 | 69 |
| 501 | 20241129 | 113700 | 2969269350 | 41750 | 41800 | 41800 | 41750 | 153 |
| 502 | 20241129 | 113600 | 2962880950 | 41800 | 41750 | 41800 | 41750 | 75 |
| 503 | 20241129 | 113500 | 2959749650 | 41750 | 41750 | 41800 | 41750 | 80 |
| 504 | 20241129 | 113400 | 2956408900 | 41800 | 41750 | 41800 | 41750 | 368 |
| 505 | 20241129 | 113300 | 2941044700 | 41750 | 41750 | 41800 | 41750 | 76 |
| 506 | 20241129 | 113200 | 2937871400 | 41750 | 41750 | 41800 | 41750 | 98 |
| 507 | 20241129 | 113100 | 2933779400 | 41750 | 41750 | 41800 | 41750 | 85 |
| 508 | 20241129 | 113000 | 2930230450 | 41800 | 41750 | 41800 | 41750 | 142 |
| 509 | 20241129 | 112900 | 2924300800 | 41750 | 41750 | 41800 | 41750 | 50 |
| 510 | 20241129 | 112800 | 2922212800 | 41750 | 41800 | 41800 | 41750 | 211 |
| 511 | 20241129 | 112700 | 2913395350 | 41850 | 41800 | 41850 | 41800 | 139 |
| 512 | 20241129 | 112600 | 2907584650 | 41800 | 41850 | 41850 | 41800 | 87 |
| 513 | 20241129 | 112500 | 2903947750 | 41800 | 41800 | 41850 | 41800 | 138 |
| 514 | 20241129 | 112400 | 2898178850 | 41800 | 41850 | 41850 | 41800 | 64 |
| 515 | 20241129 | 112300 | 2895503500 | 41800 | 41800 | 41850 | 41800 | 13 |
| 516 | 20241129 | 112200 | 2894959900 | 41800 | 41800 | 41850 | 41800 | 96 |
| 517 | 20241129 | 112100 | 2890946600 | 41800 | 41800 | 41850 | 41800 | 93 |
| 518 | 20241129 | 112000 | 2887059050 | 41800 | 41850 | 41850 | 41750 | 230 |
| 519 | 20241129 | 111900 | 2877445900 | 41800 | 41850 | 41850 | 41800 | 126 |
| 520 | 20241129 | 111800 | 2872179000 | 41800 | 41850 | 41850 | 41800 | 92 |
| 521 | 20241129 | 111700 | 2868333100 | 41800 | 41800 | 41850 | 41800 | 92 |
| 522 | 20241129 | 111600 | 2864486950 | 41800 | 41850 | 41850 | 41800 | 45 |
| 523 | 20241129 | 111500 | 2862605350 | 41800 | 41850 | 41850 | 41800 | 65 |
| 524 | 20241129 | 111400 | 2859887650 | 41850 | 41850 | 41850 | 41800 | 41 |
| 525 | 20241129 | 111300 | 2858172950 | 41800 | 41800 | 41850 | 41800 | 78 |
| 526 | 20241129 | 111200 | 2854912500 | 41850 | 41800 | 41850 | 41800 | 38 |
| 527 | 20241129 | 111100 | 2853323100 | 41800 | 41850 | 41850 | 41800 | 41 |
| 528 | 20241129 | 111000 | 2851609050 | 41800 | 41750 | 41850 | 41750 | 325 |
| 529 | 20241129 | 110900 | 2838024100 | 41800 | 41750 | 41800 | 41750 | 56 |
| 530 | 20241129 | 110800 | 2835684500 | 41750 | 41800 | 41800 | 41750 | 25 |
| 531 | 20241129 | 110700 | 2834640600 | 41800 | 41800 | 41800 | 41750 | 98 |
| 532 | 20241129 | 110600 | 2830544700 | 41800 | 41750 | 41800 | 41750 | 26 |
| 533 | 20241129 | 110500 | 2829459050 | 41750 | 41800 | 41800 | 41750 | 39 |
| 534 | 20241129 | 110400 | 2827830000 | 41800 | 41800 | 41800 | 41750 | 47 |
| 535 | 20241129 | 110300 | 2825866750 | 41800 | 41800 | 41800 | 41750 | 20 |
| 536 | 20241129 | 110200 | 2825031500 | 41800 | 41800 | 41800 | 41750 | 38 |
| 537 | 20241129 | 110100 | 2823443750 | 41800 | 41750 | 41800 | 41750 | 21 |
| 538 | 20241129 | 110000 | 2822566050 | 41800 | 41800 | 41800 | 41750 | 93 |
| 539 | 20241129 | 105900 | 2818681800 | 41800 | 41750 | 41800 | 41750 | 263 |
| 540 | 20241129 | 105800 | 2807701050 | 41800 | 41800 | 41800 | 41750 | 211 |
| 541 | 20241129 | 105700 | 2798882200 | 41800 | 41800 | 41800 | 41750 | 127 |
| 542 | 20241129 | 105600 | 2793576800 | 41750 | 41750 | 41750 | 41750 | 13 |
| 543 | 20241129 | 105500 | 2793034050 | 41750 | 41750 | 41800 | 41750 | 126 |
| 544 | 20241129 | 105400 | 2787773000 | 41750 | 41750 | 41800 | 41750 | 21 |
| 545 | 20241129 | 105300 | 2786896050 | 41750 | 41750 | 41800 | 41750 | 110 |
| 546 | 20241129 | 105200 | 2782300950 | 41800 | 41750 | 41800 | 41750 | 253 |
| 547 | 20241129 | 105100 | 2771737400 | 41750 | 41750 | 41750 | 41750 | 14 |
| 548 | 20241129 | 105000 | 2771152900 | 41800 | 41800 | 41800 | 41750 | 77 |
| 549 | 20241129 | 104900 | 2767937100 | 41800 | 41800 | 41800 | 41750 | 30 |
| 550 | 20241129 | 104800 | 2766684350 | 41800 | 41750 | 41800 | 41750 | 74 |
| 551 | 20241129 | 104700 | 2763593450 | 41750 | 41850 | 41850 | 41750 | 1914 |
| 552 | 20241129 | 104600 | 2683595550 | 41800 | 41800 | 41800 | 41800 | 357 |
| 553 | 20241129 | 104500 | 2668672950 | 41750 | 41850 | 41900 | 41750 | 300 |
| 554 | 20241129 | 104400 | 2656137000 | 41800 | 41850 | 41900 | 41800 | 330 |
| 555 | 20241129 | 104300 | 2642327700 | 41850 | 41800 | 41850 | 41800 | 575 |
| 556 | 20241129 | 104200 | 2618267800 | 41850 | 41800 | 41850 | 41800 | 824 |
| 557 | 20241129 | 104100 | 2583823800 | 41850 | 41850 | 41850 | 41800 | 66 |
| 558 | 20241129 | 104000 | 2581064700 | 41800 | 41800 | 41850 | 41800 | 169 |
| 559 | 20241129 | 103900 | 2573994750 | 41850 | 41750 | 41850 | 41750 | 9 |
| 560 | 20241129 | 103800 | 2573618700 | 41750 | 41850 | 41850 | 41750 | 255 |
| 561 | 20241129 | 103700 | 2562950350 | 41850 | 41850 | 41850 | 41750 | 129 |
| 562 | 20241129 | 103600 | 2557556650 | 41850 | 41900 | 41900 | 41850 | 166 |
| 563 | 20241129 | 103500 | 2550608550 | 41850 | 41850 | 41900 | 41850 | 123 |
| 564 | 20241129 | 103400 | 2545460300 | 41800 | 41800 | 41850 | 41800 | 156 |
| 565 | 20241129 | 103300 | 2538934200 | 41850 | 41850 | 41850 | 41800 | 91 |
| 566 | 20241129 | 103200 | 2535128200 | 41850 | 41800 | 41850 | 41800 | 94 |
| 567 | 20241129 | 103100 | 2531198400 | 41800 | 41800 | 41800 | 41800 | 141 |
| 568 | 20241129 | 103000 | 2525304600 | 41800 | 41750 | 41800 | 41750 | 32 |
| 569 | 20241129 | 102900 | 2523967750 | 41800 | 41800 | 41800 | 41800 | 2 |
| 570 | 20241129 | 102800 | 2523884150 | 41750 | 41800 | 41850 | 41750 | 256 |
| 571 | 20241129 | 102700 | 2513183350 | 41750 | 41800 | 41800 | 41750 | 61 |
| 572 | 20241129 | 102600 | 2510636200 | 41750 | 41750 | 41750 | 41750 | 12 |
| 573 | 20241129 | 102500 | 2510135200 | 41750 | 41750 | 41850 | 41750 | 233 |
| 574 | 20241129 | 102400 | 2500402050 | 41700 | 41650 | 41700 | 41650 | 98 |
| 575 | 20241129 | 102300 | 2496315950 | 41700 | 41700 | 41700 | 41650 | 640 |
| 576 | 20241129 | 102200 | 2469628050 | 41700 | 41650 | 41700 | 41650 | 271 |
| 577 | 20241129 | 102100 | 2458340850 | 41650 | 41650 | 41650 | 41600 | 114 |
| 578 | 20241129 | 102000 | 2453594500 | 41650 | 41600 | 41650 | 41600 | 121 |
| 579 | 20241129 | 101900 | 2448557800 | 41650 | 41650 | 41650 | 41600 | 97 |
| 580 | 20241129 | 101800 | 2444520050 | 41650 | 41650 | 41650 | 41600 | 30 |
| 581 | 20241129 | 101700 | 2443270650 | 41650 | 41650 | 41700 | 41650 | 299 |
| 582 | 20241129 | 101600 | 2430817150 | 41650 | 41650 | 41650 | 41600 | 739 |
| 583 | 20241129 | 101500 | 2400039500 | 41600 | 41650 | 41650 | 41600 | 166 |
| 584 | 20241129 | 101400 | 2393131050 | 41600 | 41600 | 41700 | 41600 | 625 |
| 585 | 20241129 | 101300 | 2367105400 | 41650 | 41600 | 41650 | 41600 | 210 |
| 586 | 20241129 | 101200 | 2358367750 | 41650 | 41600 | 41700 | 41600 | 326 |
| 587 | 20241129 | 101100 | 2344805900 | 41600 | 41600 | 41650 | 41600 | 91 |
| 588 | 20241129 | 101000 | 2341019800 | 41650 | 41650 | 41700 | 41600 | 260 |
| 589 | 20241129 | 100900 | 2330194150 | 41650 | 41650 | 41650 | 41650 | 132 |
| 590 | 20241129 | 100800 | 2324696350 | 41700 | 41650 | 41700 | 41600 | 371 |
| 591 | 20241129 | 100700 | 2309245200 | 41600 | 41650 | 41650 | 41600 | 138 |
| 592 | 20241129 | 100600 | 2303503350 | 41600 | 41600 | 41650 | 41600 | 110 |
| 593 | 20241129 | 100500 | 2298924650 | 41600 | 41550 | 41600 | 41550 | 1041 |
| 594 | 20241129 | 100400 | 2255626450 | 41550 | 41550 | 41600 | 41550 | 835 |
| 595 | 20241129 | 100300 | 2220930350 | 41600 | 41650 | 41650 | 41600 | 2466 |
| 596 | 20241129 | 100200 | 2118343600 | 41600 | 41600 | 41650 | 41600 | 608 |
| 597 | 20241129 | 100100 | 2093026700 | 41600 | 41700 | 41700 | 41600 | 2684 |
| 598 | 20241129 | 100000 | 1981237100 | 41700 | 41700 | 41750 | 41700 | 2348 |
| 599 | 20241129 | 095900 | 1883324800 | 41700 | 41700 | 41750 | 41700 | 203 |
| 600 | 20241129 | 095800 | 1874854500 | 41700 | 41700 | 41750 | 41700 | 165 |
| 601 | 20241129 | 095700 | 1867973500 | 41750 | 41750 | 41750 | 41700 | 2740 |
| 602 | 20241129 | 095600 | 1753583600 | 41800 | 41750 | 41800 | 41750 | 996 |
| 603 | 20241129 | 095500 | 1711989800 | 41800 | 41750 | 41800 | 41750 | 647 |
| 604 | 20241129 | 095400 | 1684952050 | 41750 | 41750 | 41800 | 41750 | 129 |
| 605 | 20241129 | 095300 | 1679565150 | 41800 | 41850 | 41850 | 41750 | 1512 |
| 606 | 20241129 | 095200 | 1616367700 | 41800 | 41800 | 41850 | 41800 | 498 |
| 607 | 20241129 | 095100 | 1595550250 | 41800 | 41850 | 41900 | 41750 | 7537 |
| 608 | 20241129 | 095000 | 1280401450 | 41900 | 41850 | 41900 | 41850 | 727 |
| 609 | 20241129 | 094900 | 1249976400 | 41850 | 41900 | 41950 | 41850 | 20 |
| 610 | 20241129 | 094800 | 1249138350 | 41850 | 41850 | 41900 | 41850 | 283 |
| 611 | 20241129 | 094700 | 1237281300 | 41900 | 41850 | 41900 | 41850 | 11 |
| 612 | 20241129 | 094600 | 1236820750 | 41900 | 41850 | 41900 | 41850 | 129 |
| 613 | 20241129 | 094500 | 1231417050 | 41850 | 41850 | 41900 | 41850 | 403 |
| 614 | 20241129 | 094400 | 1214531750 | 41900 | 41850 | 41900 | 41850 | 548 |
| 615 | 20241129 | 094300 | 1191597700 | 41850 | 41850 | 41850 | 41800 | 1909 |
| 616 | 20241129 | 094200 | 1111706150 | 41850 | 41850 | 41900 | 41850 | 270 |
| 617 | 20241129 | 094100 | 1100406500 | 41900 | 41850 | 41900 | 41800 | 501 |
| 618 | 20241129 | 094000 | 1079439500 | 41850 | 41900 | 41950 | 41800 | 3526 |
| 619 | 20241129 | 093900 | 931801850 | 41900 | 41950 | 41950 | 41900 | 135 |
| 620 | 20241129 | 093800 | 926140500 | 41950 | 41900 | 41950 | 41900 | 59 |
| 621 | 20241129 | 093700 | 923667350 | 41950 | 41900 | 41950 | 41900 | 422 |
| 622 | 20241129 | 093600 | 905970300 | 41950 | 41900 | 41950 | 41900 | 249 |
| 623 | 20241129 | 093500 | 895537050 | 41900 | 41950 | 41950 | 41900 | 143 |
| 624 | 20241129 | 093400 | 889542350 | 41950 | 41950 | 42000 | 41950 | 126 |
| 625 | 20241129 | 093300 | 884256500 | 41950 | 41950 | 42000 | 41900 | 134 |
| 626 | 20241129 | 093200 | 878639950 | 41900 | 41900 | 41950 | 41900 | 268 |
| 627 | 20241129 | 093100 | 867402800 | 41950 | 41900 | 41950 | 41900 | 487 |
| 628 | 20241129 | 093000 | 846978950 | 41950 | 42000 | 42000 | 41900 | 1526 |
| 629 | 20241129 | 092900 | 782933600 | 42000 | 42000 | 42000 | 42000 | 128 |
| 630 | 20241129 | 092800 | 777557600 | 42000 | 42000 | 42050 | 42000 | 104 |
| 631 | 20241129 | 092700 | 773189300 | 42000 | 42000 | 42050 | 42000 | 138 |
| 632 | 20241129 | 092600 | 767393250 | 42000 | 42000 | 42000 | 42000 | 101 |
| 633 | 20241129 | 092500 | 763151250 | 42050 | 41950 | 42050 | 41950 | 382 |
| 634 | 20241129 | 092400 | 747109500 | 42000 | 41950 | 42000 | 41950 | 198 |
| 635 | 20241129 | 092300 | 738802400 | 41950 | 41950 | 42000 | 41950 | 99 |
| 636 | 20241129 | 092200 | 734649000 | 42000 | 42050 | 42050 | 41950 | 1729 |
| 637 | 20241129 | 092100 | 661997450 | 42050 | 42050 | 42100 | 42050 | 98 |
| 638 | 20241129 | 092000 | 657876500 | 42000 | 42050 | 42050 | 42000 | 201 |
| 639 | 20241129 | 091900 | 649429150 | 41950 | 41900 | 42000 | 41900 | 606 |
| 640 | 20241129 | 091800 | 623982600 | 42000 | 41900 | 42000 | 41900 | 259 |
| 641 | 20241129 | 091700 | 613116800 | 41900 | 41950 | 41950 | 41900 | 55 |
| 642 | 20241129 | 091600 | 610812000 | 41900 | 41900 | 42050 | 41900 | 1328 |
| 643 | 20241129 | 091500 | 555168350 | 42050 | 41900 | 42050 | 41900 | 885 |
| 644 | 20241129 | 091400 | 518085250 | 41950 | 42000 | 42100 | 41950 | 1306 |
| 645 | 20241129 | 091300 | 463250050 | 42050 | 42100 | 42150 | 42050 | 588 |
| 646 | 20241129 | 091200 | 438522650 | 42100 | 42150 | 42150 | 42100 | 596 |
| 647 | 20241129 | 091100 | 413430200 | 42150 | 42100 | 42150 | 42050 | 245 |
| 648 | 20241129 | 091000 | 403116000 | 42100 | 42100 | 42150 | 42100 | 119 |
| 649 | 20241129 | 090900 | 398106000 | 42150 | 42100 | 42150 | 42100 | 32 |
| 650 | 20241129 | 090800 | 396758650 | 42150 | 42100 | 42150 | 42050 | 2071 |
| 651 | 20241129 | 090700 | 309567300 | 42100 | 42100 | 42100 | 42050 | 74 |
| 652 | 20241129 | 090600 | 306454100 | 42100 | 42200 | 42300 | 42100 | 2597 |
| 653 | 20241129 | 090500 | 196877150 | 42200 | 42300 | 42350 | 42200 | 892 |
| 654 | 20241129 | 090400 | 159190650 | 42300 | 42200 | 42300 | 42200 | 12 |
| 655 | 20241129 | 090300 | 158684150 | 42400 | 42250 | 42400 | 42250 | 589 |
| 656 | 20241129 | 090200 | 133797100 | 42200 | 42500 | 42500 | 42200 | 1287 |
| 657 | 20241129 | 090100 | 79405000 | 42350 | 42300 | 42550 | 42300 | 15 |
| 658 | 20241129 | 090000 | 78769450 | 42300 | 42700 | 42700 | 42300 | 1854 |