36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 195700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 3 | 20241129 | 195600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20241129 | 195500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20241129 | 195400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20241129 | 195300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20241129 | 195200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20241129 | 195100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20241129 | 195000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20241129 | 194900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20241129 | 194800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20241129 | 194700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20241129 | 194600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20241129 | 194500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20241129 | 194400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20241129 | 194300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20241129 | 194200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20241129 | 194100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20241129 | 194000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20241129 | 193900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20241129 | 193800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20241129 | 193700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20241129 | 193600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20241129 | 193500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20241129 | 193400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20241129 | 193300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20241129 | 193200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20241129 | 193100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20241129 | 193000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20241129 | 192900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20241129 | 192800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20241129 | 192700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 33 | 20241129 | 192600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20241129 | 192500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20241129 | 192400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20241129 | 192300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20241129 | 192200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20241129 | 192100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20241129 | 192000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20241129 | 191900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20241129 | 191800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20241129 | 191700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20241129 | 191600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20241129 | 191500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20241129 | 191400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20241129 | 191300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20241129 | 191200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20241129 | 191100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20241129 | 191000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20241129 | 190900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20241129 | 190800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20241129 | 190700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20241129 | 190600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20241129 | 190500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20241129 | 190400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20241129 | 190300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20241129 | 190200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20241129 | 190100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20241129 | 190000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20241129 | 185900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20241129 | 185800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20241129 | 185700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 63 | 20241129 | 185600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20241129 | 185500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20241129 | 185400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20241129 | 185300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20241129 | 185200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20241129 | 185100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20241129 | 185000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20241129 | 184900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20241129 | 184800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20241129 | 184700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20241129 | 184600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20241129 | 184500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20241129 | 184400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20241129 | 184300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20241129 | 184200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20241129 | 184100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20241129 | 184000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20241129 | 183900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20241129 | 183800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20241129 | 183700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20241129 | 183600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20241129 | 183500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20241129 | 183400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20241129 | 183300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20241129 | 183200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20241129 | 183100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20241129 | 183000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20241129 | 182900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20241129 | 182800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20241129 | 182700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 93 | 20241129 | 182600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20241129 | 182500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20241129 | 182400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20241129 | 182300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20241129 | 182200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20241129 | 182100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20241129 | 182000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20241129 | 181900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20241129 | 181800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20241129 | 181700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20241129 | 181600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20241129 | 181500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20241129 | 181400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20241129 | 181300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20241129 | 181200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20241129 | 181100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20241129 | 181000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20241129 | 180900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20241129 | 180800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20241129 | 180700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20241129 | 180600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20241129 | 180500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20241129 | 180400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20241129 | 180300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20241129 | 180200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20241129 | 180100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20241129 | 180000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20241129 | 175900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20241129 | 175800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20241129 | 175700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 123 | 20241129 | 175600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20241129 | 175500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20241129 | 175400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20241129 | 175300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20241129 | 175200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20241129 | 175100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20241129 | 175000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20241129 | 174900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20241129 | 174800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20241129 | 174700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20241129 | 174600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20241129 | 174500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20241129 | 174400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20241129 | 174300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20241129 | 174200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20241129 | 174100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20241129 | 174000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20241129 | 173900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20241129 | 173800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20241129 | 173700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20241129 | 173600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20241129 | 173500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20241129 | 173400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20241129 | 173300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20241129 | 173200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20241129 | 173100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20241129 | 173000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20241129 | 172900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20241129 | 172800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20241129 | 172700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 153 | 20241129 | 172600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20241129 | 172500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20241129 | 172400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20241129 | 172300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20241129 | 172200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20241129 | 172100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20241129 | 172000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20241129 | 171900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20241129 | 171800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20241129 | 171700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20241129 | 171600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20241129 | 171500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20241129 | 171400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20241129 | 171300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20241129 | 171200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20241129 | 171100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20241129 | 171000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20241129 | 170900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20241129 | 170800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20241129 | 170700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20241129 | 170600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20241129 | 170500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20241129 | 170400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20241129 | 170300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20241129 | 170200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20241129 | 170100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20241129 | 170000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20241129 | 165900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20241129 | 165800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20241129 | 165700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 183 | 20241129 | 165600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20241129 | 165500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20241129 | 165400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20241129 | 165300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20241129 | 165200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20241129 | 165100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20241129 | 165000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20241129 | 164900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20241129 | 164800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20241129 | 164700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20241129 | 164600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20241129 | 164500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20241129 | 164400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20241129 | 164300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20241129 | 164200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20241129 | 164100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20241129 | 164000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20241129 | 163900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20241129 | 163800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20241129 | 163700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20241129 | 163600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20241129 | 163500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20241129 | 163400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20241129 | 163300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20241129 | 163200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20241129 | 163100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20241129 | 163000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20241129 | 162900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20241129 | 162800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20241129 | 162700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 213 | 20241129 | 162600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20241129 | 162500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20241129 | 162400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20241129 | 162300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20241129 | 162200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20241129 | 162100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20241129 | 162000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20241129 | 161900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20241129 | 161800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20241129 | 161700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20241129 | 161600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20241129 | 161500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20241129 | 161400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20241129 | 161300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20241129 | 161200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20241129 | 161100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20241129 | 161000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20241129 | 160900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20241129 | 160800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20241129 | 160700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20241129 | 160600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20241129 | 160500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20241129 | 160400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20241129 | 160300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20241129 | 160200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20241129 | 160100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20241129 | 160000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20241129 | 155900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20241129 | 155800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20241129 | 155700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 243 | 20241129 | 155600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20241129 | 155500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20241129 | 155400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20241129 | 155300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20241129 | 155200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 248 | 20241129 | 155100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20241129 | 155000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20241129 | 154900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20241129 | 154800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20241129 | 154700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20241129 | 154600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20241129 | 154500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20241129 | 154400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20241129 | 154300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20241129 | 154200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20241129 | 154100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 259 | 20241129 | 154000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 260 | 20241129 | 153900 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 261 | 20241129 | 153800 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 262 | 20241129 | 153700 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 263 | 20241129 | 153600 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 264 | 20241129 | 153500 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 265 | 20241129 | 153400 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 266 | 20241129 | 153300 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 267 | 20241129 | 153200 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 268 | 20241129 | 153100 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 269 | 20241129 | 153000 | 20182149900 | 26550 | 26550 | 26550 | 26550 | 23343 |
| 270 | 20241129 | 152900 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 271 | 20241129 | 152800 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 272 | 20241129 | 152700 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 273 | 20241129 | 152600 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 274 | 20241129 | 152500 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 275 | 20241129 | 152400 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 276 | 20241129 | 152300 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 277 | 20241129 | 152200 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 278 | 20241129 | 152100 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 279 | 20241129 | 152000 | 19562393250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 280 | 20241129 | 151900 | 19562393250 | 26650 | 26600 | 26700 | 26550 | 7710 |
| 281 | 20241129 | 151800 | 19357124350 | 26600 | 26600 | 26700 | 26500 | 10640 |
| 282 | 20241129 | 151700 | 19074283900 | 26650 | 26750 | 26800 | 26600 | 6409 |
| 283 | 20241129 | 151600 | 18903459400 | 26800 | 26700 | 26850 | 26650 | 7905 |
| 284 | 20241129 | 151500 | 18692254950 | 26700 | 26700 | 26750 | 26600 | 8285 |
| 285 | 20241129 | 151400 | 18471369150 | 26700 | 27100 | 27150 | 26550 | 21865 |
| 286 | 20241129 | 151300 | 17884205250 | 27100 | 27100 | 27150 | 27100 | 3140 |
| 287 | 20241129 | 151200 | 17799076500 | 27100 | 27150 | 27150 | 27100 | 4956 |
| 288 | 20241129 | 151100 | 17664714100 | 27150 | 27150 | 27150 | 27100 | 778 |
| 289 | 20241129 | 151000 | 17643595150 | 27150 | 27100 | 27200 | 27100 | 6276 |
| 290 | 20241129 | 150900 | 17473314750 | 27050 | 27200 | 27200 | 27000 | 10934 |
| 291 | 20241129 | 150800 | 17177497200 | 27200 | 27250 | 27300 | 27150 | 4043 |
| 292 | 20241129 | 150700 | 17067488950 | 27300 | 27250 | 27300 | 27200 | 3827 |
| 293 | 20241129 | 150600 | 16963227200 | 27200 | 27350 | 27350 | 27150 | 7942 |
| 294 | 20241129 | 150500 | 16746943200 | 27350 | 27500 | 27550 | 27350 | 7716 |
| 295 | 20241129 | 150400 | 16535252800 | 27500 | 27600 | 27600 | 27500 | 2426 |
| 296 | 20241129 | 150300 | 16468491000 | 27550 | 27600 | 27600 | 27550 | 831 |
| 297 | 20241129 | 150200 | 16445595050 | 27600 | 27550 | 27650 | 27500 | 1892 |
| 298 | 20241129 | 150100 | 16393369950 | 27550 | 27500 | 27600 | 27500 | 1621 |
| 299 | 20241129 | 150000 | 16348725400 | 27500 | 27600 | 27600 | 27500 | 4463 |
| 300 | 20241129 | 145900 | 16225872550 | 27600 | 27600 | 27650 | 27550 | 1331 |
| 301 | 20241129 | 145800 | 16189142350 | 27600 | 27750 | 27750 | 27600 | 4178 |
| 302 | 20241129 | 145700 | 16073598000 | 27700 | 27750 | 27800 | 27700 | 1659 |
| 303 | 20241129 | 145600 | 16027602950 | 27800 | 27700 | 27800 | 27700 | 331 |
| 304 | 20241129 | 145500 | 16018415900 | 27750 | 27800 | 27800 | 27700 | 641 |
| 305 | 20241129 | 145400 | 16000626150 | 27800 | 27750 | 27800 | 27700 | 623 |
| 306 | 20241129 | 145300 | 15983335300 | 27750 | 27700 | 27750 | 27700 | 155 |
| 307 | 20241129 | 145200 | 15979036850 | 27800 | 27800 | 27800 | 27700 | 885 |
| 308 | 20241129 | 145100 | 15954506650 | 27800 | 27750 | 27800 | 27700 | 910 |
| 309 | 20241129 | 145000 | 15929218650 | 27800 | 27800 | 27800 | 27750 | 1197 |
| 310 | 20241129 | 144900 | 15895993800 | 27800 | 27800 | 27800 | 27750 | 706 |
| 311 | 20241129 | 144800 | 15876384650 | 27800 | 27800 | 27800 | 27750 | 206 |
| 312 | 20241129 | 144700 | 15870665800 | 27800 | 27800 | 27800 | 27750 | 717 |
| 313 | 20241129 | 144600 | 15850741700 | 27750 | 27800 | 27800 | 27700 | 1473 |
| 314 | 20241129 | 144500 | 15809828800 | 27800 | 27800 | 27800 | 27750 | 874 |
| 315 | 20241129 | 144400 | 15785533150 | 27800 | 27800 | 27850 | 27750 | 1281 |
| 316 | 20241129 | 144300 | 15749923650 | 27800 | 27800 | 27800 | 27800 | 954 |
| 317 | 20241129 | 144200 | 15723402450 | 27800 | 27700 | 27850 | 27650 | 2434 |
| 318 | 20241129 | 144100 | 15655835150 | 27650 | 27600 | 27650 | 27550 | 8311 |
| 319 | 20241129 | 144000 | 15426097050 | 27550 | 27550 | 27600 | 27550 | 840 |
| 320 | 20241129 | 143900 | 15402915400 | 27550 | 27550 | 27550 | 27500 | 1735 |
| 321 | 20241129 | 143800 | 15355123250 | 27500 | 27450 | 27550 | 27450 | 2633 |
| 322 | 20241129 | 143700 | 15282772750 | 27500 | 27600 | 27600 | 27450 | 13441 |
| 323 | 20241129 | 143600 | 14913118500 | 27550 | 27600 | 27650 | 27550 | 1583 |
| 324 | 20241129 | 143500 | 14869435400 | 27600 | 27650 | 27650 | 27600 | 1642 |
| 325 | 20241129 | 143400 | 14824101800 | 27650 | 27550 | 27700 | 27550 | 5662 |
| 326 | 20241129 | 143300 | 14667893500 | 27550 | 27650 | 27650 | 27550 | 6552 |
| 327 | 20241129 | 143200 | 14486955650 | 27650 | 27700 | 27750 | 27650 | 2824 |
| 328 | 20241129 | 143100 | 14408759450 | 27700 | 27800 | 27800 | 27700 | 1241 |
| 329 | 20241129 | 143000 | 14374328600 | 27800 | 27750 | 27800 | 27700 | 1662 |
| 330 | 20241129 | 142900 | 14328210300 | 27750 | 27800 | 27800 | 27700 | 1233 |
| 331 | 20241129 | 142800 | 14293995600 | 27800 | 27750 | 27800 | 27750 | 719 |
| 332 | 20241129 | 142700 | 14274024150 | 27750 | 27850 | 27850 | 27750 | 3865 |
| 333 | 20241129 | 142600 | 14166593900 | 27850 | 27900 | 27950 | 27850 | 7423 |
| 334 | 20241129 | 142500 | 13959602450 | 27950 | 27900 | 27950 | 27900 | 473 |
| 335 | 20241129 | 142400 | 13946401950 | 27950 | 27900 | 27950 | 27900 | 260 |
| 336 | 20241129 | 142300 | 13939136500 | 27900 | 27950 | 27950 | 27900 | 947 |
| 337 | 20241129 | 142200 | 13912693950 | 27900 | 27900 | 27950 | 27900 | 353 |
| 338 | 20241129 | 142100 | 13902844250 | 27900 | 27900 | 27950 | 27900 | 798 |
| 339 | 20241129 | 142000 | 13880579400 | 27950 | 27950 | 28000 | 27950 | 709 |
| 340 | 20241129 | 141900 | 13860761350 | 27950 | 28000 | 28000 | 27950 | 519 |
| 341 | 20241129 | 141800 | 13846254400 | 27950 | 28000 | 28000 | 27950 | 40 |
| 342 | 20241129 | 141700 | 13845136300 | 28000 | 28000 | 28000 | 27950 | 260 |
| 343 | 20241129 | 141600 | 13837867900 | 27950 | 28000 | 28000 | 27950 | 1267 |
| 344 | 20241129 | 141500 | 13802454200 | 28000 | 27950 | 28000 | 27950 | 285 |
| 345 | 20241129 | 141400 | 13794487950 | 27950 | 27950 | 28000 | 27950 | 263 |
| 346 | 20241129 | 141300 | 13787124300 | 27950 | 28000 | 28000 | 27950 | 600 |
| 347 | 20241129 | 141200 | 13770348450 | 28000 | 27950 | 28000 | 27950 | 190 |
| 348 | 20241129 | 141100 | 13765036900 | 27950 | 27900 | 27950 | 27900 | 752 |
| 349 | 20241129 | 141000 | 13744018550 | 27900 | 27950 | 27950 | 27900 | 841 |
| 350 | 20241129 | 140900 | 13720533150 | 27900 | 27900 | 27950 | 27900 | 605 |
| 351 | 20241129 | 140800 | 13703652100 | 27900 | 27950 | 28000 | 27900 | 987 |
| 352 | 20241129 | 140700 | 13676070000 | 27950 | 28050 | 28050 | 27950 | 2235 |
| 353 | 20241129 | 140600 | 13613549450 | 28000 | 28050 | 28050 | 28000 | 82 |
| 354 | 20241129 | 140500 | 13611250450 | 28000 | 28050 | 28050 | 28000 | 192 |
| 355 | 20241129 | 140400 | 13605872600 | 28050 | 28050 | 28050 | 28000 | 945 |
| 356 | 20241129 | 140300 | 13579369750 | 28050 | 28000 | 28050 | 28000 | 621 |
| 357 | 20241129 | 140200 | 13561980300 | 28050 | 28050 | 28050 | 28000 | 292 |
| 358 | 20241129 | 140100 | 13553800250 | 28050 | 28050 | 28100 | 28000 | 681 |
| 359 | 20241129 | 140000 | 13534702600 | 28050 | 28050 | 28050 | 28000 | 545 |
| 360 | 20241129 | 135900 | 13519441400 | 28050 | 28100 | 28100 | 28050 | 332 |
| 361 | 20241129 | 135800 | 13510127700 | 28100 | 28100 | 28100 | 28050 | 437 |
| 362 | 20241129 | 135700 | 13497868650 | 28100 | 28100 | 28100 | 28050 | 610 |
| 363 | 20241129 | 135600 | 13480750450 | 28050 | 28100 | 28100 | 28050 | 536 |
| 364 | 20241129 | 135500 | 13465714700 | 28050 | 28100 | 28100 | 28050 | 290 |
| 365 | 20241129 | 135400 | 13457579250 | 28050 | 28100 | 28100 | 28050 | 464 |
| 366 | 20241129 | 135300 | 13444559850 | 28050 | 28000 | 28100 | 28000 | 638 |
| 367 | 20241129 | 135200 | 13426667850 | 28050 | 28050 | 28050 | 28000 | 211 |
| 368 | 20241129 | 135100 | 13420750300 | 28050 | 28100 | 28100 | 28050 | 448 |
| 369 | 20241129 | 135000 | 13408183800 | 28100 | 28100 | 28100 | 28050 | 418 |
| 370 | 20241129 | 134900 | 13396441550 | 28100 | 28100 | 28100 | 28050 | 60 |
| 371 | 20241129 | 134800 | 13394756450 | 28050 | 28050 | 28100 | 28050 | 749 |
| 372 | 20241129 | 134700 | 13373745600 | 28150 | 28100 | 28150 | 28050 | 620 |
| 373 | 20241129 | 134600 | 13356353200 | 28100 | 28150 | 28150 | 28050 | 1216 |
| 374 | 20241129 | 134500 | 13322207050 | 28150 | 28200 | 28200 | 28150 | 265 |
| 375 | 20241129 | 134400 | 13314744100 | 28150 | 28150 | 28250 | 28150 | 4303 |
| 376 | 20241129 | 134300 | 13193423200 | 28100 | 27950 | 28100 | 27950 | 1707 |
| 377 | 20241129 | 134200 | 13145518350 | 28000 | 28000 | 28050 | 27950 | 1733 |
| 378 | 20241129 | 134100 | 13097023950 | 28000 | 27950 | 28000 | 27950 | 637 |
| 379 | 20241129 | 134000 | 13079193750 | 27950 | 27950 | 28000 | 27900 | 329 |
| 380 | 20241129 | 133900 | 13070007050 | 27950 | 28000 | 28000 | 27900 | 533 |
| 381 | 20241129 | 133800 | 13055109050 | 28000 | 27950 | 28000 | 27950 | 76 |
| 382 | 20241129 | 133700 | 13052983850 | 27950 | 28000 | 28000 | 27950 | 436 |
| 383 | 20241129 | 133600 | 13040797350 | 28000 | 28000 | 28000 | 27900 | 289 |
| 384 | 20241129 | 133500 | 13032717700 | 28000 | 28000 | 28000 | 27950 | 917 |
| 385 | 20241129 | 133400 | 13007087050 | 27950 | 28000 | 28000 | 27950 | 772 |
| 386 | 20241129 | 133300 | 12985508900 | 28000 | 28000 | 28000 | 27950 | 316 |
| 387 | 20241129 | 133200 | 12976660950 | 28000 | 28000 | 28000 | 27950 | 91 |
| 388 | 20241129 | 133100 | 12974113000 | 27950 | 28000 | 28000 | 27950 | 362 |
| 389 | 20241129 | 133000 | 12963984500 | 27950 | 27950 | 28000 | 27950 | 498 |
| 390 | 20241129 | 132900 | 12950064500 | 27950 | 28000 | 28000 | 27950 | 53 |
| 391 | 20241129 | 132800 | 12948582200 | 28000 | 28000 | 28000 | 28000 | 333 |
| 392 | 20241129 | 132700 | 12939258200 | 28000 | 28000 | 28000 | 27950 | 161 |
| 393 | 20241129 | 132600 | 12934751200 | 28000 | 28000 | 28000 | 27950 | 447 |
| 394 | 20241129 | 132500 | 12922235900 | 28000 | 28000 | 28000 | 27950 | 724 |
| 395 | 20241129 | 132400 | 12901989550 | 28050 | 28000 | 28050 | 28000 | 511 |
| 396 | 20241129 | 132300 | 12887681300 | 28000 | 28000 | 28000 | 27950 | 1044 |
| 397 | 20241129 | 132200 | 12858481100 | 28000 | 28100 | 28100 | 27950 | 2906 |
| 398 | 20241129 | 132100 | 12777081450 | 28050 | 28100 | 28100 | 28050 | 311 |
| 399 | 20241129 | 132000 | 12768347500 | 28100 | 28100 | 28100 | 28050 | 609 |
| 400 | 20241129 | 131900 | 12751237150 | 28100 | 28100 | 28100 | 28050 | 503 |
| 401 | 20241129 | 131800 | 12737103500 | 28100 | 28100 | 28100 | 28050 | 1577 |
| 402 | 20241129 | 131700 | 12692843700 | 28100 | 28050 | 28100 | 28050 | 2572 |
| 403 | 20241129 | 131600 | 12620678800 | 28050 | 28050 | 28050 | 28000 | 679 |
| 404 | 20241129 | 131500 | 12601654300 | 28050 | 28000 | 28050 | 28000 | 283 |
| 405 | 20241129 | 131400 | 12593728650 | 28000 | 28050 | 28050 | 28000 | 13 |
| 406 | 20241129 | 131300 | 12593364100 | 28050 | 28000 | 28050 | 28000 | 142 |
| 407 | 20241129 | 131200 | 12589384800 | 28000 | 27900 | 28050 | 27900 | 3067 |
| 408 | 20241129 | 131100 | 12503592300 | 27950 | 27900 | 27950 | 27900 | 304 |
| 409 | 20241129 | 131000 | 12495095700 | 27900 | 27900 | 27950 | 27900 | 143 |
| 410 | 20241129 | 130900 | 12491105500 | 27900 | 27950 | 27950 | 27900 | 175 |
| 411 | 20241129 | 130800 | 12486222450 | 27950 | 27900 | 27950 | 27900 | 442 |
| 412 | 20241129 | 130700 | 12473887050 | 27900 | 27950 | 27950 | 27900 | 228 |
| 413 | 20241129 | 130600 | 12467514550 | 27950 | 27850 | 27950 | 27850 | 1758 |
| 414 | 20241129 | 130500 | 12418465850 | 27850 | 27850 | 27900 | 27850 | 491 |
| 415 | 20241129 | 130400 | 12404786750 | 27800 | 27850 | 27850 | 27800 | 479 |
| 416 | 20241129 | 130300 | 12391447900 | 27800 | 27850 | 27850 | 27800 | 627 |
| 417 | 20241129 | 130200 | 12373994950 | 27850 | 27800 | 27850 | 27800 | 1135 |
| 418 | 20241129 | 130100 | 12342441400 | 27850 | 27800 | 27850 | 27800 | 1206 |
| 419 | 20241129 | 130000 | 12308914350 | 27800 | 27850 | 27900 | 27800 | 296 |
| 420 | 20241129 | 125900 | 12300671200 | 27850 | 27850 | 27900 | 27850 | 1442 |
| 421 | 20241129 | 125800 | 12260479450 | 27900 | 27900 | 27900 | 27850 | 278 |
| 422 | 20241129 | 125700 | 12252729600 | 27900 | 27900 | 27900 | 27900 | 21 |
| 423 | 20241129 | 125600 | 12252143700 | 27900 | 27850 | 27900 | 27850 | 498 |
| 424 | 20241129 | 125500 | 12238273800 | 27850 | 27900 | 27900 | 27850 | 236 |
| 425 | 20241129 | 125400 | 12231700700 | 27900 | 27850 | 27900 | 27850 | 503 |
| 426 | 20241129 | 125300 | 12217691600 | 27850 | 27850 | 27850 | 27850 | 153 |
| 427 | 20241129 | 125200 | 12213430550 | 27850 | 27900 | 27900 | 27850 | 319 |
| 428 | 20241129 | 125100 | 12204545850 | 27850 | 27850 | 27900 | 27850 | 662 |
| 429 | 20241129 | 125000 | 12186108800 | 27900 | 27900 | 27950 | 27850 | 1267 |
| 430 | 20241129 | 124900 | 12150761950 | 27950 | 27950 | 27950 | 27900 | 651 |
| 431 | 20241129 | 124800 | 12132597600 | 27950 | 27900 | 27950 | 27900 | 4 |
| 432 | 20241129 | 124700 | 12132485900 | 27900 | 27950 | 27950 | 27900 | 653 |
| 433 | 20241129 | 124600 | 12114243750 | 27950 | 27950 | 27950 | 27900 | 327 |
| 434 | 20241129 | 124500 | 12105104150 | 27950 | 28000 | 28000 | 27950 | 353 |
| 435 | 20241129 | 124400 | 12095237050 | 28000 | 28000 | 28000 | 27950 | 134 |
| 436 | 20241129 | 124300 | 12091486000 | 28000 | 27950 | 28000 | 27950 | 732 |
| 437 | 20241129 | 124200 | 12071008400 | 27950 | 27900 | 27950 | 27900 | 596 |
| 438 | 20241129 | 124100 | 12054350250 | 27900 | 28000 | 28000 | 27900 | 229 |
| 439 | 20241129 | 124000 | 12047959950 | 28000 | 28000 | 28000 | 27900 | 453 |
| 440 | 20241129 | 123900 | 12035293750 | 28000 | 28000 | 28000 | 27950 | 262 |
| 441 | 20241129 | 123800 | 12027968950 | 28000 | 28000 | 28000 | 27950 | 69 |
| 442 | 20241129 | 123700 | 12026039500 | 28000 | 28000 | 28000 | 28000 | 60 |
| 443 | 20241129 | 123600 | 12024359500 | 28000 | 28000 | 28000 | 27950 | 179 |
| 444 | 20241129 | 123500 | 12019348950 | 28000 | 27900 | 28000 | 27850 | 1631 |
| 445 | 20241129 | 123400 | 11973789950 | 27850 | 27900 | 27900 | 27850 | 3 |
| 446 | 20241129 | 123300 | 11973706350 | 27850 | 27850 | 27900 | 27800 | 724 |
| 447 | 20241129 | 123200 | 11953550400 | 27800 | 27850 | 27850 | 27800 | 289 |
| 448 | 20241129 | 123100 | 11945506850 | 27800 | 27850 | 27850 | 27800 | 236 |
| 449 | 20241129 | 123000 | 11938939300 | 27850 | 27850 | 27850 | 27800 | 487 |
| 450 | 20241129 | 122900 | 11925377900 | 27850 | 27850 | 27850 | 27800 | 134 |
| 451 | 20241129 | 122800 | 11921650950 | 27850 | 27850 | 27900 | 27800 | 1007 |
| 452 | 20241129 | 122700 | 11893607600 | 27900 | 27900 | 27900 | 27850 | 776 |
| 453 | 20241129 | 122600 | 11871988300 | 27900 | 27900 | 27900 | 27850 | 35 |
| 454 | 20241129 | 122500 | 11871011900 | 27900 | 27900 | 27950 | 27850 | 254 |
| 455 | 20241129 | 122400 | 11863928150 | 27950 | 27900 | 27950 | 27900 | 106 |
| 456 | 20241129 | 122300 | 11860967950 | 27900 | 28050 | 28050 | 27900 | 2586 |
| 457 | 20241129 | 122200 | 11788566700 | 28050 | 28050 | 28050 | 28000 | 592 |
| 458 | 20241129 | 122100 | 11771980850 | 28050 | 28000 | 28050 | 27900 | 2180 |
| 459 | 20241129 | 122000 | 11710991450 | 27950 | 28000 | 28000 | 27900 | 524 |
| 460 | 20241129 | 121900 | 11696343600 | 28000 | 28000 | 28050 | 27950 | 1300 |
| 461 | 20241129 | 121800 | 11659930200 | 28000 | 28000 | 28050 | 27950 | 967 |
| 462 | 20241129 | 121700 | 11632853850 | 28000 | 28000 | 28000 | 27950 | 1039 |
| 463 | 20241129 | 121600 | 11603764350 | 27950 | 27950 | 28000 | 27950 | 313 |
| 464 | 20241129 | 121500 | 11595015500 | 27900 | 27900 | 27950 | 27850 | 1433 |
| 465 | 20241129 | 121400 | 11555017500 | 27900 | 27900 | 27900 | 27850 | 114 |
| 466 | 20241129 | 121300 | 11551840300 | 27900 | 27850 | 27900 | 27850 | 522 |
| 467 | 20241129 | 121200 | 11537277600 | 27900 | 27900 | 27900 | 27850 | 522 |
| 468 | 20241129 | 121100 | 11522728250 | 27850 | 27800 | 27900 | 27750 | 1035 |
| 469 | 20241129 | 121000 | 11493923650 | 27800 | 27750 | 27800 | 27750 | 250 |
| 470 | 20241129 | 120900 | 11486975350 | 27750 | 27800 | 27800 | 27750 | 636 |
| 471 | 20241129 | 120800 | 11469325400 | 27800 | 27800 | 27800 | 27750 | 269 |
| 472 | 20241129 | 120700 | 11461849250 | 27800 | 27800 | 27800 | 27750 | 409 |
| 473 | 20241129 | 120600 | 11450480600 | 27800 | 27750 | 27800 | 27750 | 371 |
| 474 | 20241129 | 120500 | 11440171400 | 27800 | 27750 | 27800 | 27700 | 1133 |
| 475 | 20241129 | 120400 | 11408730750 | 27700 | 27750 | 27750 | 27700 | 126 |
| 476 | 20241129 | 120300 | 11405238400 | 27750 | 27800 | 27800 | 27700 | 387 |
| 477 | 20241129 | 120200 | 11394505300 | 27800 | 27750 | 27800 | 27750 | 201 |
| 478 | 20241129 | 120100 | 11388926700 | 27750 | 27850 | 27850 | 27700 | 1530 |
| 479 | 20241129 | 120000 | 11346455400 | 27800 | 27750 | 27850 | 27750 | 1015 |
| 480 | 20241129 | 115900 | 11318240300 | 27800 | 27750 | 27800 | 27750 | 403 |
| 481 | 20241129 | 115800 | 11307042950 | 27750 | 27800 | 27850 | 27750 | 307 |
| 482 | 20241129 | 115700 | 11298510350 | 27850 | 27750 | 27850 | 27750 | 885 |
| 483 | 20241129 | 115600 | 11273922500 | 27750 | 27750 | 27750 | 27700 | 364 |
| 484 | 20241129 | 115500 | 11263838450 | 27750 | 27750 | 27750 | 27750 | 279 |
| 485 | 20241129 | 115400 | 11256096200 | 27750 | 27750 | 27750 | 27700 | 786 |
| 486 | 20241129 | 115300 | 11234299700 | 27750 | 27750 | 27750 | 27750 | 248 |
| 487 | 20241129 | 115200 | 11227417700 | 27750 | 27700 | 27750 | 27700 | 387 |
| 488 | 20241129 | 115100 | 11216692800 | 27700 | 27700 | 27750 | 27650 | 2247 |
| 489 | 20241129 | 115000 | 11154402600 | 27700 | 27750 | 27750 | 27700 | 289 |
| 490 | 20241129 | 114900 | 11146394450 | 27750 | 27700 | 27750 | 27700 | 590 |
| 491 | 20241129 | 114800 | 11130050950 | 27650 | 27650 | 27650 | 27600 | 244 |
| 492 | 20241129 | 114700 | 11123309650 | 27650 | 27650 | 27700 | 27600 | 840 |
| 493 | 20241129 | 114600 | 11100094400 | 27650 | 27550 | 27700 | 27550 | 2210 |
| 494 | 20241129 | 114500 | 11039109800 | 27550 | 27550 | 27600 | 27550 | 1019 |
| 495 | 20241129 | 114400 | 11011034850 | 27550 | 27600 | 27600 | 27550 | 1454 |
| 496 | 20241129 | 114300 | 10970959850 | 27600 | 27600 | 27600 | 27550 | 299 |
| 497 | 20241129 | 114200 | 10962708550 | 27600 | 27650 | 27650 | 27550 | 2094 |
| 498 | 20241129 | 114100 | 10904916750 | 27600 | 27600 | 27650 | 27600 | 600 |
| 499 | 20241129 | 114000 | 10888353550 | 27650 | 27700 | 27700 | 27600 | 536 |
| 500 | 20241129 | 113900 | 10873539700 | 27700 | 27700 | 27750 | 27650 | 1112 |
| 501 | 20241129 | 113800 | 10842759900 | 27650 | 27650 | 27700 | 27600 | 699 |
| 502 | 20241129 | 113700 | 10823431650 | 27600 | 27550 | 27600 | 27550 | 2341 |
| 503 | 20241129 | 113600 | 10758847650 | 27550 | 27650 | 27650 | 27500 | 10744 |
| 504 | 20241129 | 113500 | 10462588950 | 27700 | 27750 | 27800 | 27700 | 9750 |
| 505 | 20241129 | 113400 | 10192327150 | 27750 | 27750 | 27800 | 27750 | 1608 |
| 506 | 20241129 | 113300 | 10147678800 | 27800 | 27750 | 27800 | 27750 | 1662 |
| 507 | 20241129 | 113200 | 10101530600 | 27750 | 27800 | 27850 | 27750 | 2421 |
| 508 | 20241129 | 113100 | 10034274300 | 27800 | 27800 | 27850 | 27800 | 2023 |
| 509 | 20241129 | 113000 | 9978032350 | 27800 | 27850 | 27850 | 27800 | 1701 |
| 510 | 20241129 | 112900 | 9930717000 | 27900 | 27850 | 27900 | 27850 | 2563 |
| 511 | 20241129 | 112800 | 9859331900 | 27850 | 27900 | 27900 | 27850 | 238 |
| 512 | 20241129 | 112700 | 9852702650 | 27850 | 27900 | 27900 | 27850 | 765 |
| 513 | 20241129 | 112600 | 9831376400 | 27900 | 27900 | 27950 | 27900 | 1758 |
| 514 | 20241129 | 112500 | 9782328100 | 27900 | 27950 | 27950 | 27900 | 1892 |
| 515 | 20241129 | 112400 | 9729512000 | 27950 | 27950 | 27950 | 27950 | 11 |
| 516 | 20241129 | 112300 | 9729204550 | 27900 | 28000 | 28000 | 27900 | 266 |
| 517 | 20241129 | 112200 | 9721772600 | 27900 | 28000 | 28000 | 27900 | 688 |
| 518 | 20241129 | 112100 | 9702541700 | 28000 | 27950 | 28000 | 27950 | 503 |
| 519 | 20241129 | 112000 | 9688476600 | 27950 | 27950 | 28000 | 27950 | 133 |
| 520 | 20241129 | 111900 | 9684759150 | 28000 | 28000 | 28000 | 28000 | 722 |
| 521 | 20241129 | 111800 | 9664543150 | 28000 | 28000 | 28000 | 27950 | 1217 |
| 522 | 20241129 | 111700 | 9630482600 | 28000 | 28000 | 28000 | 27950 | 597 |
| 523 | 20241129 | 111600 | 9613789450 | 28000 | 27950 | 28000 | 27900 | 728 |
| 524 | 20241129 | 111500 | 9593449900 | 27950 | 27900 | 27950 | 27900 | 456 |
| 525 | 20241129 | 111400 | 9580720750 | 27950 | 28000 | 28000 | 27950 | 706 |
| 526 | 20241129 | 111300 | 9560985700 | 28000 | 28050 | 28050 | 27950 | 824 |
| 527 | 20241129 | 111200 | 9537910050 | 28000 | 28000 | 28050 | 28000 | 497 |
| 528 | 20241129 | 111100 | 9523989550 | 28000 | 28050 | 28050 | 28000 | 130 |
| 529 | 20241129 | 111000 | 9520343550 | 28050 | 28050 | 28100 | 28000 | 1172 |
| 530 | 20241129 | 110900 | 9487465300 | 28050 | 28050 | 28050 | 28000 | 417 |
| 531 | 20241129 | 110800 | 9475777700 | 27950 | 28050 | 28050 | 27950 | 1014 |
| 532 | 20241129 | 110700 | 9447398200 | 28000 | 28000 | 28050 | 27950 | 1080 |
| 533 | 20241129 | 110600 | 9417165600 | 28000 | 27950 | 28050 | 27950 | 1389 |
| 534 | 20241129 | 110500 | 9378268850 | 28000 | 27900 | 28000 | 27900 | 1045 |
| 535 | 20241129 | 110400 | 9349069850 | 27900 | 27900 | 27950 | 27850 | 985 |
| 536 | 20241129 | 110300 | 9321586950 | 27850 | 27900 | 27900 | 27850 | 696 |
| 537 | 20241129 | 110200 | 9302200100 | 27900 | 27850 | 27900 | 27850 | 326 |
| 538 | 20241129 | 110100 | 9293114900 | 27900 | 27900 | 27900 | 27850 | 541 |
| 539 | 20241129 | 110000 | 9278025150 | 27950 | 27950 | 27950 | 27900 | 217 |
| 540 | 20241129 | 105900 | 9271967950 | 27950 | 27950 | 27950 | 27900 | 483 |
| 541 | 20241129 | 105800 | 9258479250 | 27900 | 27950 | 27950 | 27900 | 282 |
| 542 | 20241129 | 105700 | 9250597450 | 27950 | 27950 | 27950 | 27900 | 1175 |
| 543 | 20241129 | 105600 | 9217763350 | 27950 | 27900 | 27950 | 27900 | 1065 |
| 544 | 20241129 | 105500 | 9188015850 | 27900 | 27900 | 27950 | 27850 | 932 |
| 545 | 20241129 | 105400 | 9162020500 | 27900 | 27900 | 27900 | 27850 | 501 |
| 546 | 20241129 | 105300 | 9148051200 | 27900 | 27850 | 27900 | 27850 | 1065 |
| 547 | 20241129 | 105200 | 9118364750 | 27900 | 27850 | 27900 | 27850 | 839 |
| 548 | 20241129 | 105100 | 9094996100 | 27850 | 27900 | 27900 | 27850 | 844 |
| 549 | 20241129 | 105000 | 9071488550 | 27900 | 27950 | 27950 | 27900 | 1500 |
| 550 | 20241129 | 104900 | 9029635200 | 27950 | 27900 | 27950 | 27900 | 612 |
| 551 | 20241129 | 104800 | 9012551050 | 27950 | 27950 | 28000 | 27900 | 900 |
| 552 | 20241129 | 104700 | 8987428700 | 28000 | 27900 | 28000 | 27900 | 2415 |
| 553 | 20241129 | 104600 | 8919856050 | 27900 | 27950 | 27950 | 27900 | 451 |
| 554 | 20241129 | 104500 | 8907263450 | 27950 | 27900 | 27950 | 27900 | 44 |
| 555 | 20241129 | 104400 | 8906035250 | 27900 | 27900 | 27900 | 27900 | 1333 |
| 556 | 20241129 | 104300 | 8868844550 | 27950 | 28000 | 28050 | 27900 | 2075 |
| 557 | 20241129 | 104200 | 8810820200 | 28000 | 28000 | 28050 | 28000 | 183 |
| 558 | 20241129 | 104100 | 8805694000 | 28000 | 28050 | 28050 | 28000 | 337 |
| 559 | 20241129 | 104000 | 8796248350 | 28050 | 28100 | 28100 | 28000 | 2723 |
| 560 | 20241129 | 103900 | 8719933900 | 28150 | 28150 | 28150 | 28050 | 1448 |
| 561 | 20241129 | 103800 | 8679245850 | 28100 | 28100 | 28150 | 28100 | 724 |
| 562 | 20241129 | 103700 | 8658901350 | 28150 | 28150 | 28150 | 28100 | 637 |
| 563 | 20241129 | 103600 | 8640988600 | 28100 | 28150 | 28150 | 28100 | 801 |
| 564 | 20241129 | 103500 | 8618479600 | 28100 | 28200 | 28200 | 28100 | 605 |
| 565 | 20241129 | 103400 | 8601448750 | 28200 | 28150 | 28200 | 28150 | 532 |
| 566 | 20241129 | 103300 | 8586465600 | 28150 | 28200 | 28200 | 28100 | 1652 |
| 567 | 20241129 | 103200 | 8539959500 | 28150 | 28150 | 28200 | 28150 | 766 |
| 568 | 20241129 | 103100 | 8518387500 | 28200 | 28200 | 28200 | 28150 | 312 |
| 569 | 20241129 | 103000 | 8509599300 | 28150 | 28100 | 28200 | 28100 | 1146 |
| 570 | 20241129 | 102900 | 8477320950 | 28150 | 28100 | 28150 | 28100 | 1063 |
| 571 | 20241129 | 102800 | 8447406400 | 28100 | 28100 | 28150 | 28100 | 1800 |
| 572 | 20241129 | 102700 | 8396821200 | 28100 | 28050 | 28100 | 28050 | 1881 |
| 573 | 20241129 | 102600 | 8343978650 | 28100 | 28100 | 28100 | 28050 | 266 |
| 574 | 20241129 | 102500 | 8336504800 | 28050 | 28050 | 28050 | 28050 | 621 |
| 575 | 20241129 | 102400 | 8319085750 | 28050 | 28050 | 28050 | 28000 | 510 |
| 576 | 20241129 | 102300 | 8304781850 | 28050 | 27950 | 28050 | 27950 | 1699 |
| 577 | 20241129 | 102200 | 8257256750 | 28000 | 27950 | 28000 | 27950 | 454 |
| 578 | 20241129 | 102100 | 8244553300 | 27950 | 27950 | 28000 | 27900 | 1336 |
| 579 | 20241129 | 102000 | 8207226550 | 28000 | 28050 | 28050 | 28000 | 255 |
| 580 | 20241129 | 101900 | 8200083650 | 28050 | 28100 | 28150 | 27950 | 3760 |
| 581 | 20241129 | 101800 | 8094672550 | 28100 | 28250 | 28250 | 28100 | 4782 |
| 582 | 20241129 | 101700 | 7959967450 | 28250 | 28200 | 28250 | 28150 | 1614 |
| 583 | 20241129 | 101600 | 7914421950 | 28150 | 28100 | 28150 | 28050 | 1917 |
| 584 | 20241129 | 101500 | 7860585450 | 28100 | 28100 | 28150 | 28050 | 2917 |
| 585 | 20241129 | 101400 | 7778661300 | 28100 | 28100 | 28100 | 28050 | 347 |
| 586 | 20241129 | 101300 | 7768914000 | 28100 | 28100 | 28100 | 28050 | 952 |
| 587 | 20241129 | 101200 | 7742169350 | 28150 | 28250 | 28250 | 28150 | 2416 |
| 588 | 20241129 | 101100 | 7674073950 | 28250 | 28200 | 28250 | 28150 | 2130 |
| 589 | 20241129 | 101000 | 7613992750 | 28200 | 28200 | 28200 | 28100 | 3405 |
| 590 | 20241129 | 100900 | 7518126350 | 28200 | 28150 | 28200 | 28050 | 4461 |
| 591 | 20241129 | 100800 | 7392670650 | 28150 | 28150 | 28200 | 28000 | 2816 |
| 592 | 20241129 | 100700 | 7313376400 | 28150 | 28000 | 28150 | 27950 | 2870 |
| 593 | 20241129 | 100600 | 7232881050 | 28000 | 27950 | 28000 | 27850 | 2672 |
| 594 | 20241129 | 100500 | 7158323200 | 27900 | 27850 | 27950 | 27850 | 2730 |
| 595 | 20241129 | 100400 | 7082166950 | 27900 | 27900 | 27950 | 27900 | 1182 |
| 596 | 20241129 | 100300 | 7049180900 | 27850 | 28000 | 28000 | 27800 | 6706 |
| 597 | 20241129 | 100200 | 6862435450 | 28000 | 28000 | 28100 | 27900 | 2960 |
| 598 | 20241129 | 100100 | 6779638600 | 28000 | 28150 | 28150 | 27950 | 2987 |
| 599 | 20241129 | 100000 | 6695847750 | 28150 | 28100 | 28200 | 28050 | 2020 |
| 600 | 20241129 | 095900 | 6639012150 | 28100 | 28050 | 28100 | 28050 | 1584 |
| 601 | 20241129 | 095800 | 6594522650 | 28050 | 28050 | 28100 | 28000 | 1846 |
| 602 | 20241129 | 095700 | 6542718450 | 28000 | 28000 | 28050 | 27950 | 3349 |
| 603 | 20241129 | 095600 | 6448960900 | 27950 | 28000 | 28050 | 27900 | 4584 |
| 604 | 20241129 | 095500 | 6320754850 | 28000 | 27950 | 28050 | 27900 | 6915 |
| 605 | 20241129 | 095400 | 6127484050 | 27900 | 27800 | 27900 | 27750 | 11921 |
| 606 | 20241129 | 095300 | 5795569650 | 27750 | 27800 | 27800 | 27700 | 4144 |
| 607 | 20241129 | 095200 | 5680576850 | 27750 | 27900 | 27950 | 27750 | 2826 |
| 608 | 20241129 | 095100 | 5601965200 | 27900 | 27800 | 27900 | 27750 | 6461 |
| 609 | 20241129 | 095000 | 5422369650 | 27800 | 27900 | 27900 | 27750 | 7321 |
| 610 | 20241129 | 094900 | 5218766600 | 27900 | 28000 | 28000 | 27850 | 6814 |
| 611 | 20241129 | 094800 | 5028649250 | 28000 | 28050 | 28050 | 28000 | 2140 |
| 612 | 20241129 | 094700 | 4968704900 | 28050 | 28100 | 28100 | 28000 | 1490 |
| 613 | 20241129 | 094600 | 4926962050 | 28100 | 28000 | 28100 | 27950 | 8544 |
| 614 | 20241129 | 094500 | 4687761650 | 28000 | 28150 | 28150 | 28000 | 9803 |
| 615 | 20241129 | 094400 | 4412927200 | 28150 | 28250 | 28250 | 28100 | 4834 |
| 616 | 20241129 | 094300 | 4276904750 | 28250 | 28200 | 28300 | 28200 | 4446 |
| 617 | 20241129 | 094200 | 4151440300 | 28200 | 28150 | 28300 | 28150 | 1399 |
| 618 | 20241129 | 094100 | 4111989100 | 28250 | 28100 | 28300 | 28050 | 10239 |
| 619 | 20241129 | 094000 | 3823863050 | 28150 | 28150 | 28150 | 28100 | 2836 |
| 620 | 20241129 | 093900 | 3744043250 | 28200 | 28200 | 28200 | 28150 | 1936 |
| 621 | 20241129 | 093800 | 3689529550 | 28200 | 28250 | 28350 | 28200 | 3269 |
| 622 | 20241129 | 093700 | 3597181900 | 28200 | 28150 | 28300 | 28150 | 2588 |
| 623 | 20241129 | 093600 | 3524165200 | 28100 | 28250 | 28250 | 28100 | 5095 |
| 624 | 20241129 | 093500 | 3380632950 | 28250 | 28200 | 28250 | 28150 | 1372 |
| 625 | 20241129 | 093400 | 3341930950 | 28200 | 28250 | 28250 | 28150 | 5923 |
| 626 | 20241129 | 093300 | 3174875250 | 28200 | 28400 | 28450 | 28200 | 8880 |
| 627 | 20241129 | 093200 | 2923871900 | 28450 | 28450 | 28550 | 28400 | 4370 |
| 628 | 20241129 | 093100 | 2799489200 | 28450 | 28600 | 28650 | 28450 | 7773 |
| 629 | 20241129 | 093000 | 2577742700 | 28600 | 28700 | 28700 | 28600 | 858 |
| 630 | 20241129 | 092900 | 2553151600 | 28750 | 28600 | 28750 | 28550 | 6504 |
| 631 | 20241129 | 092800 | 2366926100 | 28600 | 28700 | 28700 | 28600 | 2308 |
| 632 | 20241129 | 092700 | 2300827800 | 28700 | 28650 | 28700 | 28650 | 531 |
| 633 | 20241129 | 092600 | 2285605400 | 28650 | 28650 | 28700 | 28600 | 3077 |
| 634 | 20241129 | 092500 | 2197491000 | 28650 | 28700 | 28750 | 28600 | 1625 |
| 635 | 20241129 | 092400 | 2150922100 | 28700 | 28700 | 28750 | 28700 | 2664 |
| 636 | 20241129 | 092300 | 2074457800 | 28700 | 28700 | 28750 | 28700 | 744 |
| 637 | 20241129 | 092200 | 2053100450 | 28750 | 28850 | 28850 | 28700 | 2843 |
| 638 | 20241129 | 092100 | 1971248400 | 28850 | 28850 | 28850 | 28800 | 477 |
| 639 | 20241129 | 092000 | 1957489800 | 28850 | 28850 | 28850 | 28800 | 618 |
| 640 | 20241129 | 091900 | 1939665950 | 28900 | 28950 | 29000 | 28850 | 2597 |
| 641 | 20241129 | 091800 | 1864475950 | 28950 | 28850 | 28950 | 28850 | 1185 |
| 642 | 20241129 | 091700 | 1830221100 | 28900 | 28900 | 28900 | 28800 | 1876 |
| 643 | 20241129 | 091600 | 1776105400 | 28900 | 28850 | 28900 | 28850 | 177 |
| 644 | 20241129 | 091500 | 1770996500 | 28850 | 28850 | 28950 | 28850 | 1655 |
| 645 | 20241129 | 091400 | 1723176050 | 28850 | 28850 | 28900 | 28800 | 728 |
| 646 | 20241129 | 091300 | 1702169400 | 28900 | 29000 | 29000 | 28900 | 799 |
| 647 | 20241129 | 091200 | 1679040000 | 29000 | 29000 | 29050 | 29000 | 1197 |
| 648 | 20241129 | 091100 | 1644317700 | 29000 | 28900 | 29050 | 28900 | 2317 |
| 649 | 20241129 | 091000 | 1577170900 | 28900 | 28700 | 28900 | 28700 | 1903 |
| 650 | 20241129 | 090900 | 1522442400 | 28700 | 29000 | 29000 | 28700 | 2474 |
| 651 | 20241129 | 090800 | 1451232950 | 29000 | 29100 | 29100 | 28900 | 2646 |
| 652 | 20241129 | 090700 | 1374400550 | 29050 | 28950 | 29100 | 28900 | 2912 |
| 653 | 20241129 | 090600 | 1289946050 | 29000 | 28750 | 29050 | 28750 | 2771 |
| 654 | 20241129 | 090500 | 1209960300 | 28750 | 28750 | 28800 | 28700 | 1533 |
| 655 | 20241129 | 090400 | 1165888300 | 28700 | 28650 | 28750 | 28600 | 4084 |
| 656 | 20241129 | 090300 | 1048754350 | 28650 | 28850 | 28900 | 28650 | 8769 |
| 657 | 20241129 | 090200 | 796796000 | 28900 | 28900 | 29050 | 28850 | 3563 |
| 658 | 20241129 | 090100 | 693817200 | 28850 | 29000 | 29050 | 28700 | 11661 |
| 659 | 20241129 | 090000 | 357487200 | 29050 | 29000 | 29300 | 28950 | 12298 |