36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 200400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 3 | 20241129 | 200300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20241129 | 200200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20241129 | 200100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20241129 | 200000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20241129 | 195900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20241129 | 195800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20241129 | 195700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20241129 | 195600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20241129 | 195500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20241129 | 195400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20241129 | 195300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20241129 | 195200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20241129 | 195100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20241129 | 195000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20241129 | 194900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20241129 | 194800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20241129 | 194700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20241129 | 194600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20241129 | 194500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20241129 | 194400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20241129 | 194300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20241129 | 194200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20241129 | 194100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20241129 | 194000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20241129 | 193900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20241129 | 193800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20241129 | 193700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20241129 | 193600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20241129 | 193500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20241129 | 193400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 33 | 20241129 | 193300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20241129 | 193200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20241129 | 193100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20241129 | 193000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20241129 | 192900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20241129 | 192800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20241129 | 192700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20241129 | 192600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20241129 | 192500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20241129 | 192400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20241129 | 192300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20241129 | 192200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20241129 | 192100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20241129 | 192000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20241129 | 191900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20241129 | 191800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20241129 | 191700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20241129 | 191600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20241129 | 191500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20241129 | 191400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20241129 | 191300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20241129 | 191200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20241129 | 191100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20241129 | 191000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20241129 | 190900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20241129 | 190800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20241129 | 190700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20241129 | 190600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20241129 | 190500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20241129 | 190400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 63 | 20241129 | 190300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20241129 | 190200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20241129 | 190100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20241129 | 190000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20241129 | 185900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20241129 | 185800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20241129 | 185700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20241129 | 185600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20241129 | 185500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20241129 | 185400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20241129 | 185300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20241129 | 185200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20241129 | 185100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20241129 | 185000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20241129 | 184900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20241129 | 184800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20241129 | 184700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20241129 | 184600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20241129 | 184500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20241129 | 184400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20241129 | 184300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20241129 | 184200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20241129 | 184100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20241129 | 184000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20241129 | 183900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20241129 | 183800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20241129 | 183700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20241129 | 183600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20241129 | 183500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20241129 | 183400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 93 | 20241129 | 183300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20241129 | 183200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20241129 | 183100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20241129 | 183000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20241129 | 182900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20241129 | 182800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20241129 | 182700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20241129 | 182600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20241129 | 182500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20241129 | 182400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20241129 | 182300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20241129 | 182200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20241129 | 182100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20241129 | 182000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20241129 | 181900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20241129 | 181800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20241129 | 181700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20241129 | 181600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20241129 | 181500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20241129 | 181400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20241129 | 181300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20241129 | 181200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20241129 | 181100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20241129 | 181000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20241129 | 180900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20241129 | 180800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20241129 | 180700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20241129 | 180600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20241129 | 180500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20241129 | 180400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 123 | 20241129 | 180300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20241129 | 180200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20241129 | 180100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20241129 | 180000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20241129 | 175900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20241129 | 175800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20241129 | 175700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20241129 | 175600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20241129 | 175500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20241129 | 175400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20241129 | 175300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20241129 | 175200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20241129 | 175100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20241129 | 175000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20241129 | 174900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20241129 | 174800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20241129 | 174700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20241129 | 174600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20241129 | 174500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20241129 | 174400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20241129 | 174300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20241129 | 174200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20241129 | 174100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20241129 | 174000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20241129 | 173900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20241129 | 173800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20241129 | 173700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20241129 | 173600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20241129 | 173500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20241129 | 173400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 153 | 20241129 | 173300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20241129 | 173200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20241129 | 173100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20241129 | 173000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20241129 | 172900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20241129 | 172800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20241129 | 172700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20241129 | 172600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20241129 | 172500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20241129 | 172400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20241129 | 172300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20241129 | 172200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20241129 | 172100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20241129 | 172000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20241129 | 171900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20241129 | 171800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20241129 | 171700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20241129 | 171600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20241129 | 171500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20241129 | 171400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20241129 | 171300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20241129 | 171200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20241129 | 171100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20241129 | 171000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20241129 | 170900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20241129 | 170800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20241129 | 170700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20241129 | 170600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20241129 | 170500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20241129 | 170400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 183 | 20241129 | 170300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20241129 | 170200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20241129 | 170100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20241129 | 170000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20241129 | 165900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20241129 | 165800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20241129 | 165700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20241129 | 165600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20241129 | 165500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20241129 | 165400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20241129 | 165300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20241129 | 165200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20241129 | 165100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20241129 | 165000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20241129 | 164900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20241129 | 164800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20241129 | 164700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20241129 | 164600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20241129 | 164500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20241129 | 164400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20241129 | 164300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20241129 | 164200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20241129 | 164100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20241129 | 164000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20241129 | 163900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20241129 | 163800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20241129 | 163700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20241129 | 163600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20241129 | 163500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20241129 | 163400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 213 | 20241129 | 163300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20241129 | 163200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20241129 | 163100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20241129 | 163000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20241129 | 162900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20241129 | 162800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20241129 | 162700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20241129 | 162600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20241129 | 162500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20241129 | 162400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20241129 | 162300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20241129 | 162200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20241129 | 162100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20241129 | 162000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20241129 | 161900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20241129 | 161800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20241129 | 161700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20241129 | 161600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20241129 | 161500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20241129 | 161400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20241129 | 161300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20241129 | 161200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20241129 | 161100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20241129 | 161000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20241129 | 160900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20241129 | 160800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20241129 | 160700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20241129 | 160600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20241129 | 160500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20241129 | 160400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 243 | 20241129 | 160300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20241129 | 160200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20241129 | 160100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20241129 | 160000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20241129 | 155900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20241129 | 155800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20241129 | 155700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20241129 | 155600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20241129 | 155500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20241129 | 155400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20241129 | 155300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20241129 | 155200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20241129 | 155100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20241129 | 155000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20241129 | 154900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20241129 | 154800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20241129 | 154700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20241129 | 154600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20241129 | 154500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20241129 | 154400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20241129 | 154300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20241129 | 154200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20241129 | 154100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20241129 | 154000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20241129 | 153900 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20241129 | 153800 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20241129 | 153700 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 270 | 20241129 | 153600 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 271 | 20241129 | 153500 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 272 | 20241129 | 153400 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 273 | 20241129 | 153300 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 274 | 20241129 | 153200 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 275 | 20241129 | 153100 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 276 | 20241129 | 153000 | 17885034950 | 35100 | 35100 | 35100 | 35100 | 6407 |
| 277 | 20241129 | 152900 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20241129 | 152800 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20241129 | 152700 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20241129 | 152600 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20241129 | 152500 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20241129 | 152400 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20241129 | 152300 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 284 | 20241129 | 152200 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 285 | 20241129 | 152100 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 286 | 20241129 | 152000 | 17660149250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 287 | 20241129 | 151900 | 17660149250 | 35050 | 35050 | 35100 | 34950 | 1652 |
| 288 | 20241129 | 151800 | 17602281500 | 35000 | 35050 | 35050 | 34950 | 979 |
| 289 | 20241129 | 151700 | 17568017800 | 35000 | 35100 | 35150 | 35000 | 1118 |
| 290 | 20241129 | 151600 | 17528808650 | 35100 | 35100 | 35150 | 35100 | 1609 |
| 291 | 20241129 | 151500 | 17472329000 | 35150 | 35000 | 35150 | 35000 | 1846 |
| 292 | 20241129 | 151400 | 17407635500 | 35000 | 35000 | 35050 | 35000 | 285 |
| 293 | 20241129 | 151300 | 17397659200 | 35000 | 35000 | 35050 | 35000 | 647 |
| 294 | 20241129 | 151200 | 17375009150 | 35000 | 35050 | 35050 | 34950 | 868 |
| 295 | 20241129 | 151100 | 17344621050 | 35050 | 35050 | 35100 | 35050 | 668 |
| 296 | 20241129 | 151000 | 17321207450 | 35100 | 35150 | 35150 | 34900 | 2646 |
| 297 | 20241129 | 150900 | 17228455300 | 35100 | 35100 | 35200 | 35050 | 2015 |
| 298 | 20241129 | 150800 | 17157654100 | 35050 | 35050 | 35100 | 35050 | 587 |
| 299 | 20241129 | 150700 | 17137066150 | 35100 | 35050 | 35150 | 35050 | 632 |
| 300 | 20241129 | 150600 | 17114880900 | 35050 | 35050 | 35100 | 35050 | 208 |
| 301 | 20241129 | 150500 | 17107587100 | 35050 | 35100 | 35150 | 35050 | 537 |
| 302 | 20241129 | 150400 | 17088748400 | 35100 | 35100 | 35200 | 35100 | 1076 |
| 303 | 20241129 | 150300 | 17050939500 | 35100 | 35250 | 35300 | 35100 | 3283 |
| 304 | 20241129 | 150200 | 16935286200 | 35250 | 35200 | 35250 | 35200 | 822 |
| 305 | 20241129 | 150100 | 16906330750 | 35150 | 35100 | 35200 | 35100 | 3204 |
| 306 | 20241129 | 150000 | 16793621350 | 35050 | 35000 | 35050 | 34900 | 4095 |
| 307 | 20241129 | 145900 | 16650514400 | 35000 | 34950 | 35050 | 34900 | 2032 |
| 308 | 20241129 | 145800 | 16579430100 | 34950 | 34900 | 35000 | 34900 | 688 |
| 309 | 20241129 | 145700 | 16555380600 | 34950 | 35050 | 35050 | 34900 | 637 |
| 310 | 20241129 | 145600 | 16533105000 | 35000 | 35000 | 35050 | 34950 | 1419 |
| 311 | 20241129 | 145500 | 16483436450 | 35000 | 35000 | 35050 | 35000 | 307 |
| 312 | 20241129 | 145400 | 16472688650 | 35050 | 35000 | 35050 | 34950 | 1137 |
| 313 | 20241129 | 145300 | 16432903300 | 35000 | 35050 | 35100 | 35000 | 1247 |
| 314 | 20241129 | 145200 | 16389195050 | 35050 | 35000 | 35100 | 35000 | 934 |
| 315 | 20241129 | 145100 | 16356469000 | 35000 | 35000 | 35100 | 34950 | 898 |
| 316 | 20241129 | 145000 | 16325020450 | 35000 | 35050 | 35100 | 35000 | 946 |
| 317 | 20241129 | 144900 | 16291891250 | 35000 | 35000 | 35050 | 35000 | 577 |
| 318 | 20241129 | 144800 | 16271693350 | 35000 | 35100 | 35100 | 35000 | 315 |
| 319 | 20241129 | 144700 | 16260653250 | 35100 | 35050 | 35100 | 35050 | 553 |
| 320 | 20241129 | 144600 | 16241265300 | 35050 | 35050 | 35100 | 35000 | 538 |
| 321 | 20241129 | 144500 | 16222403600 | 35000 | 35050 | 35050 | 35000 | 353 |
| 322 | 20241129 | 144400 | 16210040950 | 35050 | 34950 | 35050 | 34950 | 841 |
| 323 | 20241129 | 144300 | 16180598600 | 34950 | 34900 | 35000 | 34900 | 405 |
| 324 | 20241129 | 144200 | 16166446250 | 34950 | 34900 | 35000 | 34900 | 1124 |
| 325 | 20241129 | 144100 | 16127179050 | 34900 | 35000 | 35000 | 34900 | 822 |
| 326 | 20241129 | 144000 | 16098471900 | 35000 | 34950 | 35000 | 34950 | 628 |
| 327 | 20241129 | 143900 | 16076505300 | 34950 | 35000 | 35000 | 34900 | 827 |
| 328 | 20241129 | 143800 | 16047605600 | 34950 | 35050 | 35050 | 34950 | 2833 |
| 329 | 20241129 | 143700 | 15948468350 | 35050 | 35000 | 35050 | 35000 | 649 |
| 330 | 20241129 | 143600 | 15925738550 | 35000 | 35000 | 35050 | 35000 | 447 |
| 331 | 20241129 | 143500 | 15910087700 | 35000 | 35050 | 35100 | 35000 | 322 |
| 332 | 20241129 | 143400 | 15898805250 | 35000 | 35050 | 35100 | 35000 | 451 |
| 333 | 20241129 | 143300 | 15882997950 | 35000 | 35050 | 35050 | 35000 | 1410 |
| 334 | 20241129 | 143200 | 15833609350 | 35000 | 35100 | 35100 | 35000 | 528 |
| 335 | 20241129 | 143100 | 15815111500 | 35050 | 35000 | 35100 | 35000 | 198 |
| 336 | 20241129 | 143000 | 15808169900 | 35050 | 35050 | 35100 | 35000 | 556 |
| 337 | 20241129 | 142900 | 15788689900 | 35050 | 35000 | 35100 | 35000 | 965 |
| 338 | 20241129 | 142800 | 15754878800 | 35050 | 35000 | 35050 | 35000 | 235 |
| 339 | 20241129 | 142700 | 15746651950 | 35000 | 35100 | 35100 | 35000 | 642 |
| 340 | 20241129 | 142600 | 15724148950 | 35100 | 35050 | 35150 | 35050 | 504 |
| 341 | 20241129 | 142500 | 15706478100 | 35100 | 35150 | 35150 | 35050 | 620 |
| 342 | 20241129 | 142400 | 15684720050 | 35150 | 35100 | 35150 | 35100 | 439 |
| 343 | 20241129 | 142300 | 15669302150 | 35150 | 35100 | 35200 | 35050 | 821 |
| 344 | 20241129 | 142200 | 15640475550 | 35050 | 35150 | 35150 | 35050 | 490 |
| 345 | 20241129 | 142100 | 15623281750 | 35100 | 35150 | 35150 | 35100 | 469 |
| 346 | 20241129 | 142000 | 15606813050 | 35150 | 35200 | 35200 | 35100 | 519 |
| 347 | 20241129 | 141900 | 15588572550 | 35150 | 35200 | 35250 | 35150 | 319 |
| 348 | 20241129 | 141800 | 15577349850 | 35200 | 35000 | 35250 | 35000 | 4113 |
| 349 | 20241129 | 141700 | 15433020750 | 35050 | 35100 | 35150 | 35050 | 1109 |
| 350 | 20241129 | 141600 | 15394124450 | 35100 | 35150 | 35250 | 35100 | 716 |
| 351 | 20241129 | 141500 | 15368951600 | 35100 | 35150 | 35150 | 35100 | 509 |
| 352 | 20241129 | 141400 | 15351074650 | 35100 | 35050 | 35200 | 35050 | 825 |
| 353 | 20241129 | 141300 | 15322113250 | 35100 | 35100 | 35150 | 35050 | 476 |
| 354 | 20241129 | 141200 | 15305407900 | 35100 | 35100 | 35100 | 35050 | 1157 |
| 355 | 20241129 | 141100 | 15264836400 | 35050 | 35150 | 35150 | 35050 | 386 |
| 356 | 20241129 | 141000 | 15251280450 | 35100 | 35100 | 35150 | 35100 | 330 |
| 357 | 20241129 | 140900 | 15239684900 | 35100 | 35150 | 35300 | 35100 | 780 |
| 358 | 20241129 | 140800 | 15212254100 | 35200 | 35200 | 35250 | 35150 | 1170 |
| 359 | 20241129 | 140700 | 15171118050 | 35200 | 35300 | 35300 | 35200 | 824 |
| 360 | 20241129 | 140600 | 15142102750 | 35250 | 35250 | 35300 | 35250 | 231 |
| 361 | 20241129 | 140500 | 15133955900 | 35300 | 35250 | 35350 | 35200 | 293 |
| 362 | 20241129 | 140400 | 15123624450 | 35250 | 35200 | 35250 | 35200 | 493 |
| 363 | 20241129 | 140300 | 15106257500 | 35200 | 35250 | 35250 | 35200 | 235 |
| 364 | 20241129 | 140200 | 15097982750 | 35300 | 35250 | 35300 | 35200 | 371 |
| 365 | 20241129 | 140100 | 15084911500 | 35250 | 35300 | 35300 | 35250 | 358 |
| 366 | 20241129 | 140000 | 15072286100 | 35300 | 35250 | 35400 | 35250 | 742 |
| 367 | 20241129 | 135900 | 15046075450 | 35250 | 35200 | 35300 | 35200 | 656 |
| 368 | 20241129 | 135800 | 15022953850 | 35250 | 35200 | 35300 | 35200 | 373 |
| 369 | 20241129 | 135700 | 15009813900 | 35200 | 35250 | 35250 | 35150 | 543 |
| 370 | 20241129 | 135600 | 14990702150 | 35250 | 35250 | 35300 | 35250 | 432 |
| 371 | 20241129 | 135500 | 14975465000 | 35300 | 35200 | 35300 | 35200 | 360 |
| 372 | 20241129 | 135400 | 14962777950 | 35200 | 35250 | 35350 | 35200 | 668 |
| 373 | 20241129 | 135300 | 14939248800 | 35300 | 35250 | 35300 | 35200 | 366 |
| 374 | 20241129 | 135200 | 14926350750 | 35200 | 35200 | 35250 | 35200 | 551 |
| 375 | 20241129 | 135100 | 14906938550 | 35250 | 35200 | 35250 | 35200 | 447 |
| 376 | 20241129 | 135000 | 14891199450 | 35250 | 35300 | 35300 | 35200 | 1321 |
| 377 | 20241129 | 134900 | 14844627300 | 35300 | 35300 | 35300 | 35250 | 649 |
| 378 | 20241129 | 134800 | 14821745200 | 35250 | 35300 | 35300 | 35250 | 336 |
| 379 | 20241129 | 134700 | 14809890750 | 35250 | 35350 | 35400 | 35250 | 1526 |
| 380 | 20241129 | 134600 | 14756038700 | 35400 | 35400 | 35450 | 35400 | 1015 |
| 381 | 20241129 | 134500 | 14720106200 | 35400 | 35350 | 35450 | 35350 | 373 |
| 382 | 20241129 | 134400 | 14706901000 | 35300 | 35350 | 35400 | 35300 | 521 |
| 383 | 20241129 | 134300 | 14688477700 | 35350 | 35300 | 35400 | 35250 | 1449 |
| 384 | 20241129 | 134200 | 14637312500 | 35300 | 35300 | 35350 | 35250 | 354 |
| 385 | 20241129 | 134100 | 14624815000 | 35300 | 35300 | 35350 | 35250 | 515 |
| 386 | 20241129 | 134000 | 14606636450 | 35350 | 35300 | 35350 | 35250 | 578 |
| 387 | 20241129 | 133900 | 14586232950 | 35250 | 35300 | 35300 | 35250 | 487 |
| 388 | 20241129 | 133800 | 14569052300 | 35300 | 35300 | 35350 | 35300 | 1013 |
| 389 | 20241129 | 133700 | 14533290450 | 35300 | 35400 | 35400 | 35300 | 1565 |
| 390 | 20241129 | 133600 | 14477966800 | 35400 | 35400 | 35400 | 35350 | 664 |
| 391 | 20241129 | 133500 | 14454477350 | 35400 | 35450 | 35450 | 35350 | 1750 |
| 392 | 20241129 | 133400 | 14392545800 | 35450 | 35400 | 35500 | 35400 | 338 |
| 393 | 20241129 | 133300 | 14380565850 | 35400 | 35400 | 35500 | 35400 | 266 |
| 394 | 20241129 | 133200 | 14371140450 | 35450 | 35450 | 35500 | 35400 | 268 |
| 395 | 20241129 | 133100 | 14361646150 | 35450 | 35400 | 35500 | 35400 | 614 |
| 396 | 20241129 | 133000 | 14339894050 | 35450 | 35450 | 35450 | 35400 | 407 |
| 397 | 20241129 | 132900 | 14325475200 | 35450 | 35450 | 35500 | 35350 | 1095 |
| 398 | 20241129 | 132800 | 14286694900 | 35500 | 35500 | 35500 | 35450 | 363 |
| 399 | 20241129 | 132700 | 14273821350 | 35450 | 35400 | 35450 | 35350 | 406 |
| 400 | 20241129 | 132600 | 14259449400 | 35400 | 35500 | 35500 | 35400 | 784 |
| 401 | 20241129 | 132500 | 14231666450 | 35500 | 35550 | 35600 | 35500 | 455 |
| 402 | 20241129 | 132400 | 14215504900 | 35550 | 35600 | 35600 | 35500 | 494 |
| 403 | 20241129 | 132300 | 14197938650 | 35600 | 35600 | 35600 | 35500 | 429 |
| 404 | 20241129 | 132200 | 14182688800 | 35600 | 35700 | 35700 | 35600 | 1025 |
| 405 | 20241129 | 132100 | 14146143000 | 35700 | 35650 | 35800 | 35650 | 2102 |
| 406 | 20241129 | 132000 | 14071017350 | 35650 | 35700 | 35700 | 35600 | 990 |
| 407 | 20241129 | 131900 | 14035703250 | 35800 | 35700 | 35800 | 35700 | 1957 |
| 408 | 20241129 | 131800 | 13965758550 | 35750 | 35600 | 35750 | 35500 | 1556 |
| 409 | 20241129 | 131700 | 13910328650 | 35600 | 35450 | 35600 | 35400 | 1201 |
| 410 | 20241129 | 131600 | 13867737900 | 35400 | 35400 | 35450 | 35350 | 400 |
| 411 | 20241129 | 131500 | 13853576500 | 35350 | 35350 | 35450 | 35350 | 441 |
| 412 | 20241129 | 131400 | 13837980050 | 35400 | 35400 | 35450 | 35350 | 640 |
| 413 | 20241129 | 131300 | 13815327700 | 35400 | 35400 | 35450 | 35350 | 252 |
| 414 | 20241129 | 131200 | 13806407600 | 35400 | 35500 | 35600 | 35400 | 1228 |
| 415 | 20241129 | 131100 | 13762856900 | 35500 | 35550 | 35650 | 35450 | 1777 |
| 416 | 20241129 | 131000 | 13699600500 | 35550 | 35400 | 35600 | 35350 | 2211 |
| 417 | 20241129 | 130900 | 13621102450 | 35350 | 35400 | 35400 | 35350 | 417 |
| 418 | 20241129 | 130800 | 13606350100 | 35400 | 35450 | 35550 | 35400 | 2031 |
| 419 | 20241129 | 130700 | 13534290050 | 35400 | 35450 | 35450 | 35350 | 765 |
| 420 | 20241129 | 130600 | 13507208650 | 35400 | 35250 | 35500 | 35200 | 1590 |
| 421 | 20241129 | 130500 | 13450963250 | 35300 | 35250 | 35300 | 35200 | 1173 |
| 422 | 20241129 | 130400 | 13409658250 | 35250 | 35250 | 35300 | 35250 | 354 |
| 423 | 20241129 | 130300 | 13397172900 | 35250 | 35150 | 35300 | 35150 | 522 |
| 424 | 20241129 | 130200 | 13378775700 | 35150 | 35200 | 35250 | 35150 | 389 |
| 425 | 20241129 | 130100 | 13365090550 | 35200 | 35250 | 35250 | 35200 | 473 |
| 426 | 20241129 | 130000 | 13348431950 | 35250 | 35300 | 35300 | 35250 | 336 |
| 427 | 20241129 | 125900 | 13336578700 | 35250 | 35250 | 35350 | 35250 | 589 |
| 428 | 20241129 | 125800 | 13315797550 | 35250 | 35350 | 35350 | 35250 | 308 |
| 429 | 20241129 | 125700 | 13304924350 | 35300 | 35400 | 35400 | 35300 | 616 |
| 430 | 20241129 | 125600 | 13283159150 | 35400 | 35400 | 35450 | 35350 | 525 |
| 431 | 20241129 | 125500 | 13264577750 | 35400 | 35350 | 35400 | 35300 | 1003 |
| 432 | 20241129 | 125400 | 13229094100 | 35300 | 35350 | 35350 | 35300 | 395 |
| 433 | 20241129 | 125300 | 13215143150 | 35300 | 35200 | 35350 | 35150 | 1622 |
| 434 | 20241129 | 125200 | 13157903650 | 35200 | 35300 | 35300 | 35200 | 261 |
| 435 | 20241129 | 125100 | 13148704500 | 35300 | 35350 | 35350 | 35300 | 1201 |
| 436 | 20241129 | 125000 | 13106273600 | 35300 | 35200 | 35350 | 35200 | 623 |
| 437 | 20241129 | 124900 | 13084293850 | 35200 | 35250 | 35300 | 35200 | 466 |
| 438 | 20241129 | 124800 | 13067880300 | 35250 | 35350 | 35400 | 35250 | 1654 |
| 439 | 20241129 | 124700 | 13009468850 | 35350 | 35350 | 35400 | 35350 | 833 |
| 440 | 20241129 | 124600 | 12980020750 | 35350 | 35450 | 35450 | 35350 | 1796 |
| 441 | 20241129 | 124500 | 12916431950 | 35400 | 35400 | 35500 | 35400 | 1196 |
| 442 | 20241129 | 124400 | 12874041500 | 35450 | 35550 | 35600 | 35400 | 2517 |
| 443 | 20241129 | 124300 | 12784659800 | 35600 | 35450 | 35600 | 35450 | 1955 |
| 444 | 20241129 | 124200 | 12715253250 | 35450 | 35400 | 35450 | 35400 | 523 |
| 445 | 20241129 | 124100 | 12696714650 | 35400 | 35350 | 35450 | 35300 | 1528 |
| 446 | 20241129 | 124000 | 12642627400 | 35350 | 35250 | 35350 | 35200 | 1270 |
| 447 | 20241129 | 123900 | 12597806250 | 35250 | 35150 | 35300 | 35150 | 737 |
| 448 | 20241129 | 123800 | 12571845600 | 35150 | 35150 | 35250 | 35100 | 501 |
| 449 | 20241129 | 123700 | 12554225250 | 35100 | 35150 | 35200 | 35100 | 427 |
| 450 | 20241129 | 123600 | 12539218450 | 35150 | 35150 | 35250 | 35150 | 681 |
| 451 | 20241129 | 123500 | 12515257800 | 35150 | 35200 | 35250 | 35150 | 788 |
| 452 | 20241129 | 123400 | 12487517850 | 35200 | 35150 | 35250 | 35150 | 1622 |
| 453 | 20241129 | 123300 | 12430489400 | 35100 | 35050 | 35250 | 35050 | 2011 |
| 454 | 20241129 | 123200 | 12359733900 | 35100 | 35000 | 35100 | 35000 | 253 |
| 455 | 20241129 | 123100 | 12350874000 | 35050 | 35050 | 35100 | 35000 | 510 |
| 456 | 20241129 | 123000 | 12332995650 | 35050 | 35100 | 35150 | 35050 | 332 |
| 457 | 20241129 | 122900 | 12321348250 | 35050 | 35100 | 35100 | 35050 | 253 |
| 458 | 20241129 | 122800 | 12312474650 | 35050 | 35000 | 35100 | 35000 | 585 |
| 459 | 20241129 | 122700 | 12291972700 | 35050 | 35000 | 35050 | 34950 | 781 |
| 460 | 20241129 | 122600 | 12264648400 | 34950 | 35050 | 35050 | 34950 | 241 |
| 461 | 20241129 | 122500 | 12256212900 | 34950 | 35050 | 35050 | 34950 | 750 |
| 462 | 20241129 | 122400 | 12229952650 | 35050 | 35050 | 35100 | 35050 | 212 |
| 463 | 20241129 | 122300 | 12222519050 | 35050 | 35100 | 35100 | 35050 | 316 |
| 464 | 20241129 | 122200 | 12211439750 | 35050 | 35150 | 35150 | 35050 | 880 |
| 465 | 20241129 | 122100 | 12180561900 | 35150 | 35150 | 35200 | 35100 | 830 |
| 466 | 20241129 | 122000 | 12151391600 | 35100 | 35150 | 35250 | 35100 | 4249 |
| 467 | 20241129 | 121900 | 12001825100 | 35150 | 35150 | 35200 | 35100 | 757 |
| 468 | 20241129 | 121800 | 11975209750 | 35150 | 35000 | 35250 | 35000 | 3760 |
| 469 | 20241129 | 121700 | 11843212650 | 35000 | 35000 | 35000 | 34900 | 718 |
| 470 | 20241129 | 121600 | 11818120150 | 34950 | 34950 | 35000 | 34950 | 573 |
| 471 | 20241129 | 121500 | 11798078200 | 34950 | 35000 | 35000 | 34950 | 395 |
| 472 | 20241129 | 121400 | 11784264650 | 34950 | 34950 | 35000 | 34900 | 1013 |
| 473 | 20241129 | 121300 | 11748847850 | 34950 | 34900 | 34950 | 34850 | 821 |
| 474 | 20241129 | 121200 | 11720203300 | 34900 | 35000 | 35000 | 34900 | 955 |
| 475 | 20241129 | 121100 | 11686801550 | 34950 | 34900 | 35050 | 34850 | 3036 |
| 476 | 20241129 | 121000 | 11580688650 | 34850 | 34750 | 34900 | 34750 | 1125 |
| 477 | 20241129 | 120900 | 11541493150 | 34800 | 34750 | 34850 | 34750 | 667 |
| 478 | 20241129 | 120800 | 11518288150 | 34800 | 34750 | 34800 | 34750 | 306 |
| 479 | 20241129 | 120700 | 11507648850 | 34750 | 34750 | 34800 | 34750 | 507 |
| 480 | 20241129 | 120600 | 11490029700 | 34750 | 34750 | 34800 | 34700 | 450 |
| 481 | 20241129 | 120500 | 11474398250 | 34750 | 34650 | 34800 | 34650 | 690 |
| 482 | 20241129 | 120400 | 11450438900 | 34650 | 34650 | 34700 | 34600 | 343 |
| 483 | 20241129 | 120300 | 11438559400 | 34650 | 34700 | 34700 | 34650 | 268 |
| 484 | 20241129 | 120200 | 11429269650 | 34700 | 34750 | 34750 | 34650 | 617 |
| 485 | 20241129 | 120100 | 11407847000 | 34750 | 34650 | 34750 | 34550 | 1062 |
| 486 | 20241129 | 120000 | 11371024800 | 34650 | 34500 | 34650 | 34500 | 857 |
| 487 | 20241129 | 115900 | 11341380650 | 34600 | 34550 | 34600 | 34550 | 257 |
| 488 | 20241129 | 115800 | 11332500000 | 34550 | 34600 | 34600 | 34550 | 533 |
| 489 | 20241129 | 115700 | 11314077000 | 34550 | 34600 | 34600 | 34500 | 531 |
| 490 | 20241129 | 115600 | 11295733850 | 34600 | 34600 | 34600 | 34550 | 602 |
| 491 | 20241129 | 115500 | 11274931150 | 34550 | 34550 | 34600 | 34500 | 435 |
| 492 | 20241129 | 115400 | 11259906350 | 34600 | 34550 | 34600 | 34500 | 498 |
| 493 | 20241129 | 115300 | 11242694900 | 34550 | 34550 | 34600 | 34500 | 888 |
| 494 | 20241129 | 115200 | 11212011650 | 34550 | 34500 | 34600 | 34500 | 673 |
| 495 | 20241129 | 115100 | 11188765300 | 34500 | 34550 | 34600 | 34500 | 402 |
| 496 | 20241129 | 115000 | 11174875600 | 34600 | 34450 | 34600 | 34450 | 617 |
| 497 | 20241129 | 114900 | 11153550800 | 34500 | 34500 | 34500 | 34450 | 600 |
| 498 | 20241129 | 114800 | 11132871050 | 34450 | 34500 | 34550 | 34450 | 516 |
| 499 | 20241129 | 114700 | 11115088000 | 34500 | 34450 | 34500 | 34450 | 534 |
| 500 | 20241129 | 114600 | 11096679250 | 34500 | 34500 | 34550 | 34450 | 411 |
| 501 | 20241129 | 114500 | 11082506100 | 34500 | 34550 | 34550 | 34500 | 780 |
| 502 | 20241129 | 114400 | 11055574700 | 34550 | 34550 | 34600 | 34500 | 307 |
| 503 | 20241129 | 114300 | 11044962300 | 34550 | 34500 | 34550 | 34500 | 665 |
| 504 | 20241129 | 114200 | 11022008950 | 34550 | 34500 | 34550 | 34450 | 601 |
| 505 | 20241129 | 114100 | 11001287250 | 34450 | 34550 | 34550 | 34450 | 699 |
| 506 | 20241129 | 114000 | 10977169100 | 34500 | 34600 | 34600 | 34450 | 1197 |
| 507 | 20241129 | 113900 | 10935853750 | 34600 | 34550 | 34600 | 34500 | 1064 |
| 508 | 20241129 | 113800 | 10899099450 | 34450 | 34450 | 34500 | 34400 | 647 |
| 509 | 20241129 | 113700 | 10876795750 | 34400 | 34450 | 34500 | 34400 | 586 |
| 510 | 20241129 | 113600 | 10856612350 | 34450 | 34500 | 34500 | 34450 | 441 |
| 511 | 20241129 | 113500 | 10841412800 | 34500 | 34450 | 34500 | 34450 | 499 |
| 512 | 20241129 | 113400 | 10824217100 | 34500 | 34500 | 34550 | 34450 | 729 |
| 513 | 20241129 | 113300 | 10799066850 | 34500 | 34600 | 34650 | 34500 | 412 |
| 514 | 20241129 | 113200 | 10784823400 | 34650 | 34500 | 34650 | 34500 | 619 |
| 515 | 20241129 | 113100 | 10763427250 | 34500 | 34500 | 34550 | 34500 | 373 |
| 516 | 20241129 | 113000 | 10750557700 | 34550 | 34550 | 34600 | 34500 | 338 |
| 517 | 20241129 | 112900 | 10738880100 | 34500 | 34500 | 34550 | 34500 | 472 |
| 518 | 20241129 | 112800 | 10722584350 | 34500 | 34500 | 34550 | 34450 | 570 |
| 519 | 20241129 | 112700 | 10702905650 | 34500 | 34500 | 34550 | 34500 | 725 |
| 520 | 20241129 | 112600 | 10677889350 | 34500 | 34500 | 34550 | 34500 | 332 |
| 521 | 20241129 | 112500 | 10666434550 | 34550 | 34550 | 34550 | 34500 | 854 |
| 522 | 20241129 | 112400 | 10636953100 | 34600 | 34550 | 34600 | 34500 | 297 |
| 523 | 20241129 | 112300 | 10626695450 | 34500 | 34500 | 34600 | 34500 | 554 |
| 524 | 20241129 | 112200 | 10607567600 | 34500 | 34450 | 34500 | 34450 | 567 |
| 525 | 20241129 | 112100 | 10588028800 | 34450 | 34450 | 34450 | 34350 | 1448 |
| 526 | 20241129 | 112000 | 10538216850 | 34400 | 34400 | 34450 | 34400 | 528 |
| 527 | 20241129 | 111900 | 10520043850 | 34400 | 34400 | 34450 | 34400 | 693 |
| 528 | 20241129 | 111800 | 10496200500 | 34450 | 34500 | 34500 | 34400 | 452 |
| 529 | 20241129 | 111700 | 10480629000 | 34450 | 34500 | 34500 | 34450 | 373 |
| 530 | 20241129 | 111600 | 10467777900 | 34500 | 34400 | 34500 | 34400 | 923 |
| 531 | 20241129 | 111500 | 10435971900 | 34400 | 34450 | 34500 | 34400 | 2004 |
| 532 | 20241129 | 111400 | 10367017400 | 34450 | 34450 | 34500 | 34450 | 346 |
| 533 | 20241129 | 111300 | 10355095150 | 34500 | 34450 | 34500 | 34400 | 565 |
| 534 | 20241129 | 111200 | 10335635250 | 34450 | 34500 | 34500 | 34450 | 576 |
| 535 | 20241129 | 111100 | 10315782600 | 34450 | 34450 | 34500 | 34450 | 446 |
| 536 | 20241129 | 111000 | 10300409400 | 34450 | 34400 | 34500 | 34400 | 919 |
| 537 | 20241129 | 110900 | 10268760050 | 34450 | 34400 | 34450 | 34400 | 461 |
| 538 | 20241129 | 110800 | 10252892800 | 34400 | 34400 | 34450 | 34400 | 285 |
| 539 | 20241129 | 110700 | 10243086150 | 34400 | 34450 | 34450 | 34350 | 970 |
| 540 | 20241129 | 110600 | 10209718750 | 34450 | 34450 | 34500 | 34300 | 2512 |
| 541 | 20241129 | 110500 | 10123426050 | 34400 | 34450 | 34450 | 34400 | 456 |
| 542 | 20241129 | 110400 | 10107730300 | 34450 | 34400 | 34450 | 34350 | 3755 |
| 543 | 20241129 | 110300 | 9978623100 | 34400 | 34450 | 34450 | 34400 | 742 |
| 544 | 20241129 | 110200 | 9953086100 | 34450 | 34400 | 34450 | 34400 | 671 |
| 545 | 20241129 | 110100 | 9929998150 | 34400 | 34400 | 34400 | 34350 | 640 |
| 546 | 20241129 | 110000 | 9907992950 | 34400 | 34400 | 34450 | 34350 | 1066 |
| 547 | 20241129 | 105900 | 9871319100 | 34400 | 34450 | 34500 | 34400 | 675 |
| 548 | 20241129 | 105800 | 9848074600 | 34450 | 34450 | 34500 | 34450 | 536 |
| 549 | 20241129 | 105700 | 9829607700 | 34450 | 34450 | 34500 | 34400 | 590 |
| 550 | 20241129 | 105600 | 9809285150 | 34450 | 34400 | 34500 | 34400 | 4251 |
| 551 | 20241129 | 105500 | 9662768950 | 34450 | 34450 | 34450 | 34400 | 439 |
| 552 | 20241129 | 105400 | 9647652850 | 34450 | 34450 | 34450 | 34400 | 1020 |
| 553 | 20241129 | 105300 | 9612555600 | 34450 | 34450 | 34500 | 34400 | 704 |
| 554 | 20241129 | 105200 | 9588306000 | 34450 | 34400 | 34500 | 34400 | 1041 |
| 555 | 20241129 | 105100 | 9552476900 | 34350 | 34400 | 34500 | 34350 | 3894 |
| 556 | 20241129 | 105000 | 9418575600 | 34350 | 34400 | 34450 | 34350 | 3283 |
| 557 | 20241129 | 104900 | 9305711350 | 34350 | 34400 | 34450 | 34350 | 5987 |
| 558 | 20241129 | 104800 | 9099841550 | 34400 | 34500 | 34500 | 34350 | 5760 |
| 559 | 20241129 | 104700 | 8901577150 | 34500 | 34600 | 34650 | 34500 | 9821 |
| 560 | 20241129 | 104600 | 8562459750 | 34650 | 34600 | 34650 | 34600 | 1095 |
| 561 | 20241129 | 104500 | 8524566600 | 34600 | 34650 | 34700 | 34600 | 2964 |
| 562 | 20241129 | 104400 | 8421883100 | 34600 | 34650 | 34700 | 34600 | 4825 |
| 563 | 20241129 | 104300 | 8254774400 | 34700 | 34700 | 34700 | 34650 | 470 |
| 564 | 20241129 | 104200 | 8238475350 | 34650 | 34700 | 34800 | 34650 | 3421 |
| 565 | 20241129 | 104100 | 8119715950 | 34650 | 34650 | 34700 | 34650 | 509 |
| 566 | 20241129 | 104000 | 8102062850 | 34650 | 34850 | 34900 | 34650 | 5449 |
| 567 | 20241129 | 103900 | 7912517800 | 34850 | 34850 | 34900 | 34850 | 1045 |
| 568 | 20241129 | 103800 | 7876093100 | 34900 | 34900 | 34900 | 34850 | 277 |
| 569 | 20241129 | 103700 | 7866430850 | 34850 | 34950 | 34950 | 34850 | 1379 |
| 570 | 20241129 | 103600 | 7818304250 | 34900 | 34900 | 34950 | 34900 | 441 |
| 571 | 20241129 | 103500 | 7802909000 | 34900 | 34900 | 34900 | 34850 | 785 |
| 572 | 20241129 | 103400 | 7775521450 | 34900 | 34900 | 34900 | 34850 | 3148 |
| 573 | 20241129 | 103300 | 7665662450 | 34950 | 34900 | 34950 | 34900 | 837 |
| 574 | 20241129 | 103200 | 7636446650 | 34950 | 34950 | 34950 | 34900 | 330 |
| 575 | 20241129 | 103100 | 7624925800 | 34950 | 34950 | 35000 | 34900 | 1116 |
| 576 | 20241129 | 103000 | 7585928900 | 34950 | 34900 | 35000 | 34900 | 1473 |
| 577 | 20241129 | 102900 | 7534450200 | 34950 | 34900 | 34950 | 34900 | 417 |
| 578 | 20241129 | 102800 | 7519889300 | 34900 | 35000 | 35000 | 34900 | 641 |
| 579 | 20241129 | 102700 | 7497493750 | 35000 | 35000 | 35000 | 34950 | 536 |
| 580 | 20241129 | 102600 | 7478753750 | 34950 | 35000 | 35000 | 34950 | 1171 |
| 581 | 20241129 | 102500 | 7437774450 | 35000 | 35050 | 35100 | 34950 | 406 |
| 582 | 20241129 | 102400 | 7423557250 | 35050 | 34900 | 35100 | 34850 | 1436 |
| 583 | 20241129 | 102300 | 7373367500 | 34950 | 34900 | 34950 | 34900 | 289 |
| 584 | 20241129 | 102200 | 7363273250 | 34850 | 34850 | 34900 | 34850 | 538 |
| 585 | 20241129 | 102100 | 7344508250 | 34900 | 34850 | 34900 | 34850 | 726 |
| 586 | 20241129 | 102000 | 7319188050 | 34900 | 34850 | 34900 | 34850 | 844 |
| 587 | 20241129 | 101900 | 7289743900 | 34850 | 34950 | 34950 | 34850 | 912 |
| 588 | 20241129 | 101800 | 7257910500 | 34900 | 35000 | 35000 | 34900 | 1587 |
| 589 | 20241129 | 101700 | 7202403050 | 35000 | 34950 | 35000 | 34900 | 656 |
| 590 | 20241129 | 101600 | 7179481000 | 35000 | 34950 | 35000 | 34900 | 210 |
| 591 | 20241129 | 101500 | 7172140950 | 34950 | 34950 | 35000 | 34950 | 640 |
| 592 | 20241129 | 101400 | 7149760750 | 34950 | 35000 | 35000 | 34950 | 427 |
| 593 | 20241129 | 101300 | 7134827150 | 34950 | 34900 | 35000 | 34900 | 517 |
| 594 | 20241129 | 101200 | 7116754900 | 34900 | 34950 | 35000 | 34900 | 1248 |
| 595 | 20241129 | 101100 | 7073139750 | 35000 | 35000 | 35050 | 34950 | 668 |
| 596 | 20241129 | 101000 | 7049755100 | 35000 | 34950 | 35250 | 34950 | 1970 |
| 597 | 20241129 | 100900 | 6980601050 | 35000 | 34900 | 35050 | 34850 | 2882 |
| 598 | 20241129 | 100800 | 6879830000 | 34900 | 34900 | 34950 | 34850 | 1985 |
| 599 | 20241129 | 100700 | 6810609350 | 34850 | 34850 | 34900 | 34800 | 1386 |
| 600 | 20241129 | 100600 | 6762352050 | 34850 | 34800 | 34900 | 34800 | 1589 |
| 601 | 20241129 | 100500 | 6707003700 | 34800 | 34700 | 34800 | 34700 | 461 |
| 602 | 20241129 | 100400 | 6690986550 | 34700 | 34700 | 34750 | 34650 | 490 |
| 603 | 20241129 | 100300 | 6673978250 | 34700 | 34750 | 34750 | 34650 | 5703 |
| 604 | 20241129 | 100200 | 6476038750 | 34800 | 34850 | 34900 | 34800 | 7066 |
| 605 | 20241129 | 100100 | 6229808450 | 34900 | 34900 | 34900 | 34850 | 1462 |
| 606 | 20241129 | 100000 | 6178791300 | 34900 | 34950 | 34950 | 34850 | 778 |
| 607 | 20241129 | 095900 | 6151651700 | 34900 | 34900 | 34950 | 34900 | 563 |
| 608 | 20241129 | 095800 | 6131992300 | 34900 | 34900 | 34950 | 34850 | 571 |
| 609 | 20241129 | 095700 | 6112070050 | 34900 | 34750 | 34900 | 34750 | 1367 |
| 610 | 20241129 | 095600 | 6064426200 | 34750 | 34750 | 34800 | 34700 | 1410 |
| 611 | 20241129 | 095500 | 6015428700 | 34750 | 34850 | 34900 | 34700 | 3447 |
| 612 | 20241129 | 095400 | 5895622750 | 34900 | 34850 | 34950 | 34850 | 854 |
| 613 | 20241129 | 095300 | 5865825050 | 34850 | 34750 | 34950 | 34750 | 8817 |
| 614 | 20241129 | 095200 | 5558511250 | 34750 | 34850 | 34850 | 34750 | 3413 |
| 615 | 20241129 | 095100 | 5439754400 | 34850 | 34950 | 34950 | 34800 | 424 |
| 616 | 20241129 | 095000 | 5424973750 | 34900 | 34950 | 34950 | 34800 | 3071 |
| 617 | 20241129 | 094900 | 5317965150 | 34950 | 34950 | 34950 | 34800 | 1838 |
| 618 | 20241129 | 094800 | 5253909050 | 35000 | 34900 | 35000 | 34850 | 2156 |
| 619 | 20241129 | 094700 | 5178680750 | 34900 | 34900 | 34900 | 34800 | 2486 |
| 620 | 20241129 | 094600 | 5092022400 | 34850 | 34850 | 34950 | 34800 | 2559 |
| 621 | 20241129 | 094500 | 5002794550 | 34850 | 35050 | 35100 | 34850 | 5234 |
| 622 | 20241129 | 094400 | 4819912600 | 35050 | 35100 | 35100 | 35050 | 1045 |
| 623 | 20241129 | 094300 | 4783281800 | 35100 | 35100 | 35150 | 35050 | 3639 |
| 624 | 20241129 | 094200 | 4655557950 | 35100 | 35100 | 35100 | 35050 | 644 |
| 625 | 20241129 | 094100 | 4632954800 | 35150 | 35250 | 35350 | 35150 | 2411 |
| 626 | 20241129 | 094000 | 4547989300 | 35250 | 35200 | 35250 | 35150 | 422 |
| 627 | 20241129 | 093900 | 4533136600 | 35150 | 35150 | 35150 | 35050 | 3247 |
| 628 | 20241129 | 093800 | 4419102500 | 35150 | 35150 | 35150 | 35150 | 751 |
| 629 | 20241129 | 093700 | 4392704850 | 35150 | 35100 | 35150 | 35050 | 1106 |
| 630 | 20241129 | 093600 | 4353877800 | 35100 | 35050 | 35200 | 35000 | 1036 |
| 631 | 20241129 | 093500 | 4317527450 | 35050 | 35100 | 35150 | 34950 | 6462 |
| 632 | 20241129 | 093400 | 4091101550 | 35150 | 35150 | 35200 | 35100 | 541 |
| 633 | 20241129 | 093300 | 4072087150 | 35150 | 35400 | 35450 | 35100 | 7572 |
| 634 | 20241129 | 093200 | 3804916700 | 35400 | 35450 | 35500 | 35400 | 4030 |
| 635 | 20241129 | 093100 | 3662059850 | 35500 | 35350 | 35500 | 35350 | 800 |
| 636 | 20241129 | 093000 | 3633725550 | 35350 | 35250 | 35400 | 35250 | 1845 |
| 637 | 20241129 | 092900 | 3568582500 | 35250 | 35200 | 35250 | 35150 | 1094 |
| 638 | 20241129 | 092800 | 3530055700 | 35150 | 35050 | 35150 | 35050 | 1733 |
| 639 | 20241129 | 092700 | 3469219250 | 35050 | 35100 | 35150 | 35050 | 1576 |
| 640 | 20241129 | 092600 | 3413902250 | 35050 | 35050 | 35100 | 34950 | 2086 |
| 641 | 20241129 | 092500 | 3340880950 | 35000 | 35000 | 35050 | 34950 | 2094 |
| 642 | 20241129 | 092400 | 3267592600 | 35050 | 35050 | 35100 | 35000 | 3510 |
| 643 | 20241129 | 092300 | 3144682400 | 35050 | 35000 | 35200 | 35000 | 2963 |
| 644 | 20241129 | 092200 | 3040861450 | 35000 | 35200 | 35250 | 35000 | 3522 |
| 645 | 20241129 | 092100 | 2917018600 | 35200 | 35100 | 35250 | 35000 | 2879 |
| 646 | 20241129 | 092000 | 2815848050 | 35150 | 34950 | 35250 | 34950 | 5921 |
| 647 | 20241129 | 091900 | 2607766650 | 34950 | 35150 | 35150 | 34900 | 11040 |
| 648 | 20241129 | 091800 | 2221143100 | 35150 | 35300 | 35350 | 35100 | 4616 |
| 649 | 20241129 | 091700 | 2058531150 | 35350 | 35500 | 35500 | 35350 | 3207 |
| 650 | 20241129 | 091600 | 1944996000 | 35550 | 35650 | 35650 | 35500 | 2124 |
| 651 | 20241129 | 091500 | 1869395100 | 35700 | 35650 | 35700 | 35500 | 1536 |
| 652 | 20241129 | 091400 | 1814748300 | 35600 | 35650 | 35750 | 35450 | 3939 |
| 653 | 20241129 | 091300 | 1674688950 | 35650 | 35600 | 35650 | 35550 | 1179 |
| 654 | 20241129 | 091200 | 1632756900 | 35650 | 35750 | 35750 | 35500 | 5205 |
| 655 | 20241129 | 091100 | 1447627250 | 35650 | 35900 | 35900 | 35650 | 3010 |
| 656 | 20241129 | 091000 | 1339973800 | 35950 | 35650 | 36000 | 35650 | 2771 |
| 657 | 20241129 | 090900 | 1240876850 | 35700 | 35700 | 35750 | 35600 | 2034 |
| 658 | 20241129 | 090800 | 1168311050 | 35750 | 35800 | 35900 | 35700 | 4462 |
| 659 | 20241129 | 090700 | 1008765800 | 35800 | 36000 | 36000 | 35800 | 2898 |
| 660 | 20241129 | 090600 | 904893250 | 35950 | 36100 | 36200 | 35900 | 2334 |
| 661 | 20241129 | 090500 | 820933800 | 36050 | 36050 | 36100 | 35850 | 2995 |
| 662 | 20241129 | 090400 | 713263750 | 36050 | 36250 | 36250 | 36050 | 2866 |
| 663 | 20241129 | 090300 | 609616300 | 36300 | 36100 | 36350 | 36100 | 4970 |
| 664 | 20241129 | 090200 | 429468200 | 36050 | 36250 | 36300 | 36050 | 2220 |
| 665 | 20241129 | 090100 | 349054100 | 36300 | 36300 | 36350 | 36100 | 3302 |
| 666 | 20241129 | 090000 | 229595800 | 36250 | 36100 | 36350 | 35900 | 6235 |