36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 201700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 3 | 20241129 | 201600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241129 | 201500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241129 | 201400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241129 | 201300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241129 | 201200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241129 | 201100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241129 | 201000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241129 | 200900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241129 | 200800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241129 | 200700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241129 | 200600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241129 | 200500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241129 | 200400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241129 | 200300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241129 | 200200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241129 | 200100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241129 | 200000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241129 | 195900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241129 | 195800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241129 | 195700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241129 | 195600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241129 | 195500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241129 | 195400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241129 | 195300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241129 | 195200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241129 | 195100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241129 | 195000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241129 | 194900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241129 | 194800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241129 | 194700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 33 | 20241129 | 194600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241129 | 194500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241129 | 194400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241129 | 194300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241129 | 194200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241129 | 194100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241129 | 194000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241129 | 193900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241129 | 193800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241129 | 193700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241129 | 193600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241129 | 193500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241129 | 193400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241129 | 193300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241129 | 193200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241129 | 193100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241129 | 193000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241129 | 192900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241129 | 192800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241129 | 192700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241129 | 192600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241129 | 192500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241129 | 192400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241129 | 192300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241129 | 192200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241129 | 192100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241129 | 192000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241129 | 191900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241129 | 191800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241129 | 191700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 63 | 20241129 | 191600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241129 | 191500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241129 | 191400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241129 | 191300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241129 | 191200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241129 | 191100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241129 | 191000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241129 | 190900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241129 | 190800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241129 | 190700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241129 | 190600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241129 | 190500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241129 | 190400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241129 | 190300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241129 | 190200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241129 | 190100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241129 | 190000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241129 | 185900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241129 | 185800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241129 | 185700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241129 | 185600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241129 | 185500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241129 | 185400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241129 | 185300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241129 | 185200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241129 | 185100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241129 | 185000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241129 | 184900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241129 | 184800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241129 | 184700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 93 | 20241129 | 184600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241129 | 184500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241129 | 184400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241129 | 184300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241129 | 184200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241129 | 184100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241129 | 184000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241129 | 183900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241129 | 183800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241129 | 183700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241129 | 183600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241129 | 183500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241129 | 183400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241129 | 183300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241129 | 183200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241129 | 183100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241129 | 183000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241129 | 182900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241129 | 182800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241129 | 182700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241129 | 182600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241129 | 182500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241129 | 182400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241129 | 182300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241129 | 182200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241129 | 182100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241129 | 182000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241129 | 181900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241129 | 181800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241129 | 181700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 123 | 20241129 | 181600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241129 | 181500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241129 | 181400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241129 | 181300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241129 | 181200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241129 | 181100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241129 | 181000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241129 | 180900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241129 | 180800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241129 | 180700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241129 | 180600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241129 | 180500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241129 | 180400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241129 | 180300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241129 | 180200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241129 | 180100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241129 | 180000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241129 | 175900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241129 | 175800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241129 | 175700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241129 | 175600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241129 | 175500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241129 | 175400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241129 | 175300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241129 | 175200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241129 | 175100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241129 | 175000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241129 | 174900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241129 | 174800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241129 | 174700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 153 | 20241129 | 174600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241129 | 174500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241129 | 174400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241129 | 174300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241129 | 174200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241129 | 174100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241129 | 174000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241129 | 173900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241129 | 173800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241129 | 173700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241129 | 173600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241129 | 173500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241129 | 173400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241129 | 173300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241129 | 173200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241129 | 173100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241129 | 173000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241129 | 172900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241129 | 172800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241129 | 172700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241129 | 172600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241129 | 172500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241129 | 172400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241129 | 172300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241129 | 172200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241129 | 172100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241129 | 172000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241129 | 171900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241129 | 171800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241129 | 171700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 183 | 20241129 | 171600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241129 | 171500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241129 | 171400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241129 | 171300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241129 | 171200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241129 | 171100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241129 | 171000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241129 | 170900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241129 | 170800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241129 | 170700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241129 | 170600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241129 | 170500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241129 | 170400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241129 | 170300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241129 | 170200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241129 | 170100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241129 | 170000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241129 | 165900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241129 | 165800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241129 | 165700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241129 | 165600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241129 | 165500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241129 | 165400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241129 | 165300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241129 | 165200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241129 | 165100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241129 | 165000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241129 | 164900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241129 | 164800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241129 | 164700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 213 | 20241129 | 164600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241129 | 164500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20241129 | 164400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20241129 | 164300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20241129 | 164200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20241129 | 164100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20241129 | 164000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20241129 | 163900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20241129 | 163800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20241129 | 163700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20241129 | 163600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20241129 | 163500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20241129 | 163400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20241129 | 163300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20241129 | 163200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20241129 | 163100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20241129 | 163000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20241129 | 162900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241129 | 162800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241129 | 162700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241129 | 162600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241129 | 162500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241129 | 162400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241129 | 162300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241129 | 162200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241129 | 162100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241129 | 162000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241129 | 161900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20241129 | 161800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20241129 | 161700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 243 | 20241129 | 161600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20241129 | 161500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20241129 | 161400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20241129 | 161300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20241129 | 161200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20241129 | 161100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20241129 | 161000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20241129 | 160900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20241129 | 160800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20241129 | 160700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20241129 | 160600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20241129 | 160500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20241129 | 160400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20241129 | 160300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20241129 | 160200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20241129 | 160100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20241129 | 160000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20241129 | 155900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20241129 | 155800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20241129 | 155700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20241129 | 155600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20241129 | 155500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20241129 | 155400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20241129 | 155300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20241129 | 155200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20241129 | 155100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20241129 | 155000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20241129 | 154900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20241129 | 154800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20241129 | 154700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 273 | 20241129 | 154600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20241129 | 154500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20241129 | 154400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20241129 | 154300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20241129 | 154200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20241129 | 154100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20241129 | 154000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20241129 | 153900 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20241129 | 153800 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20241129 | 153700 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20241129 | 153600 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20241129 | 153500 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20241129 | 153400 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20241129 | 153300 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20241129 | 153200 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20241129 | 153100 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20241129 | 153000 | 6176767750 | 21800 | 21800 | 21800 | 21800 | 2747 |
| 290 | 20241129 | 152900 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20241129 | 152800 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20241129 | 152700 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20241129 | 152600 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20241129 | 152500 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20241129 | 152400 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20241129 | 152300 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20241129 | 152200 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20241129 | 152100 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20241129 | 152000 | 6116883150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20241129 | 151900 | 6116883150 | 21800 | 21750 | 21800 | 21700 | 421 |
| 301 | 20241129 | 151800 | 6107722600 | 21650 | 21700 | 21700 | 21650 | 438 |
| 302 | 20241129 | 151700 | 6098228450 | 21650 | 21700 | 21700 | 21650 | 809 |
| 303 | 20241129 | 151600 | 6080680650 | 21700 | 21700 | 21700 | 21700 | 197 |
| 304 | 20241129 | 151500 | 6076405750 | 21700 | 21650 | 21700 | 21650 | 178 |
| 305 | 20241129 | 151400 | 6072547450 | 21650 | 21650 | 21650 | 21600 | 671 |
| 306 | 20241129 | 151300 | 6058048300 | 21650 | 21700 | 21700 | 21650 | 96 |
| 307 | 20241129 | 151200 | 6055965900 | 21700 | 21650 | 21700 | 21650 | 517 |
| 308 | 20241129 | 151100 | 6044763150 | 21650 | 21700 | 21700 | 21650 | 134 |
| 309 | 20241129 | 151000 | 6041861400 | 21700 | 21750 | 21800 | 21650 | 447 |
| 310 | 20241129 | 150900 | 6032151550 | 21800 | 21800 | 21800 | 21600 | 562 |
| 311 | 20241129 | 150800 | 6019943050 | 21600 | 21650 | 21750 | 21550 | 2091 |
| 312 | 20241129 | 150700 | 5974669600 | 21650 | 21600 | 21650 | 21600 | 123 |
| 313 | 20241129 | 150600 | 5972011550 | 21700 | 21650 | 21700 | 21600 | 856 |
| 314 | 20241129 | 150500 | 5953511400 | 21650 | 21650 | 21650 | 21650 | 330 |
| 315 | 20241129 | 150400 | 5946366900 | 21650 | 21600 | 21650 | 21600 | 113 |
| 316 | 20241129 | 150300 | 5943925200 | 21650 | 21650 | 21700 | 21600 | 553 |
| 317 | 20241129 | 150200 | 5931969100 | 21650 | 21650 | 21650 | 21600 | 567 |
| 318 | 20241129 | 150100 | 5919718600 | 21650 | 21500 | 21650 | 21450 | 1618 |
| 319 | 20241129 | 150000 | 5884887200 | 21600 | 21600 | 21650 | 21500 | 565 |
| 320 | 20241129 | 145900 | 5872697750 | 21600 | 21500 | 21600 | 21400 | 720 |
| 321 | 20241129 | 145800 | 5857203900 | 21500 | 21400 | 21500 | 21350 | 1934 |
| 322 | 20241129 | 145700 | 5815746650 | 21400 | 21500 | 21550 | 21350 | 2417 |
| 323 | 20241129 | 145600 | 5763893400 | 21550 | 21500 | 21600 | 21400 | 2551 |
| 324 | 20241129 | 145500 | 5709118850 | 21500 | 21650 | 21650 | 21500 | 4408 |
| 325 | 20241129 | 145400 | 5614240300 | 21700 | 21650 | 21700 | 21550 | 2833 |
| 326 | 20241129 | 145300 | 5553025750 | 21650 | 21650 | 21700 | 21650 | 480 |
| 327 | 20241129 | 145200 | 5542633400 | 21600 | 21700 | 21700 | 21600 | 230 |
| 328 | 20241129 | 145100 | 5537658200 | 21750 | 21700 | 21750 | 21600 | 777 |
| 329 | 20241129 | 145000 | 5520841550 | 21700 | 21700 | 21750 | 21650 | 311 |
| 330 | 20241129 | 144900 | 5514101650 | 21600 | 21700 | 21800 | 21600 | 888 |
| 331 | 20241129 | 144800 | 5494894750 | 21700 | 21800 | 21800 | 21700 | 112 |
| 332 | 20241129 | 144700 | 5492459850 | 21800 | 21800 | 21850 | 21600 | 3156 |
| 333 | 20241129 | 144600 | 5424081000 | 21800 | 21800 | 21850 | 21750 | 319 |
| 334 | 20241129 | 144500 | 5417125700 | 21800 | 21800 | 21800 | 21750 | 325 |
| 335 | 20241129 | 144400 | 5410044700 | 21800 | 21750 | 21800 | 21750 | 1068 |
| 336 | 20241129 | 144300 | 5386807900 | 21750 | 21800 | 21800 | 21750 | 399 |
| 337 | 20241129 | 144200 | 5378118700 | 21800 | 21850 | 21850 | 21800 | 4809 |
| 338 | 20241129 | 144100 | 5273272000 | 21850 | 21900 | 21950 | 21850 | 1214 |
| 339 | 20241129 | 144000 | 5246718700 | 21900 | 21900 | 21900 | 21900 | 348 |
| 340 | 20241129 | 143900 | 5239097500 | 21900 | 21900 | 21900 | 21850 | 205 |
| 341 | 20241129 | 143800 | 5234609100 | 21900 | 21800 | 21950 | 21800 | 1739 |
| 342 | 20241129 | 143700 | 5196633700 | 21750 | 21700 | 21800 | 21700 | 238 |
| 343 | 20241129 | 143600 | 5191456850 | 21700 | 21700 | 21750 | 21700 | 826 |
| 344 | 20241129 | 143500 | 5173518400 | 21650 | 21750 | 21750 | 21650 | 1389 |
| 345 | 20241129 | 143400 | 5143375900 | 21750 | 21650 | 21750 | 21600 | 904 |
| 346 | 20241129 | 143300 | 5123784500 | 21650 | 21700 | 21700 | 21600 | 6302 |
| 347 | 20241129 | 143200 | 4987466350 | 21700 | 21950 | 21950 | 21700 | 6236 |
| 348 | 20241129 | 143100 | 4851714950 | 21900 | 22000 | 22000 | 21900 | 1188 |
| 349 | 20241129 | 143000 | 4825695500 | 22000 | 22000 | 22000 | 21900 | 59 |
| 350 | 20241129 | 142900 | 4824397900 | 22000 | 22000 | 22000 | 21900 | 4319 |
| 351 | 20241129 | 142800 | 4729590600 | 22000 | 22050 | 22050 | 22000 | 698 |
| 352 | 20241129 | 142700 | 4714233350 | 22050 | 21900 | 22050 | 21900 | 414 |
| 353 | 20241129 | 142600 | 4705135900 | 21900 | 21900 | 21950 | 21850 | 703 |
| 354 | 20241129 | 142500 | 4689739300 | 21900 | 21950 | 21950 | 21850 | 488 |
| 355 | 20241129 | 142400 | 4679058150 | 21950 | 22000 | 22000 | 21850 | 4062 |
| 356 | 20241129 | 142300 | 4590023600 | 21950 | 22050 | 22050 | 21900 | 6161 |
| 357 | 20241129 | 142200 | 4454546300 | 22050 | 22100 | 22150 | 22050 | 3881 |
| 358 | 20241129 | 142100 | 4368866100 | 22150 | 22200 | 22200 | 22100 | 173 |
| 359 | 20241129 | 142000 | 4365034150 | 22150 | 22200 | 22200 | 22150 | 447 |
| 360 | 20241129 | 141900 | 4355132850 | 22150 | 22200 | 22200 | 22150 | 567 |
| 361 | 20241129 | 141800 | 4342569050 | 22150 | 22100 | 22150 | 22100 | 139 |
| 362 | 20241129 | 141700 | 4339490950 | 22100 | 22200 | 22200 | 22100 | 184 |
| 363 | 20241129 | 141600 | 4335410500 | 22200 | 22200 | 22300 | 22100 | 2552 |
| 364 | 20241129 | 141500 | 4278942400 | 22250 | 22300 | 22300 | 22150 | 949 |
| 365 | 20241129 | 141400 | 4257868550 | 22250 | 22350 | 22350 | 22250 | 109 |
| 366 | 20241129 | 141300 | 4255438500 | 22250 | 22250 | 22350 | 22250 | 90 |
| 367 | 20241129 | 141200 | 4253435200 | 22200 | 22350 | 22400 | 22200 | 638 |
| 368 | 20241129 | 141100 | 4239231650 | 22250 | 22350 | 22400 | 22250 | 319 |
| 369 | 20241129 | 141000 | 4232109000 | 22250 | 22300 | 22400 | 22250 | 459 |
| 370 | 20241129 | 140900 | 4221878900 | 22400 | 22300 | 22400 | 22300 | 207 |
| 371 | 20241129 | 140800 | 4217261800 | 22200 | 22400 | 22400 | 22200 | 2022 |
| 372 | 20241129 | 140700 | 4172166850 | 22400 | 22400 | 22500 | 22400 | 331 |
| 373 | 20241129 | 140600 | 4164742350 | 22400 | 22500 | 22500 | 22400 | 1968 |
| 374 | 20241129 | 140500 | 4120539700 | 22550 | 22600 | 22600 | 22500 | 1127 |
| 375 | 20241129 | 140400 | 4095115050 | 22550 | 22600 | 22650 | 22550 | 1692 |
| 376 | 20241129 | 140300 | 4056897200 | 22650 | 22600 | 22700 | 22550 | 3008 |
| 377 | 20241129 | 140200 | 3988812250 | 22600 | 22450 | 22650 | 22450 | 6755 |
| 378 | 20241129 | 140100 | 3836516250 | 22450 | 22350 | 22450 | 22350 | 2410 |
| 379 | 20241129 | 140000 | 3782514950 | 22400 | 22400 | 22400 | 22350 | 921 |
| 380 | 20241129 | 135900 | 3761922150 | 22400 | 22250 | 22400 | 22250 | 921 |
| 381 | 20241129 | 135800 | 3741358100 | 22250 | 22200 | 22250 | 22200 | 526 |
| 382 | 20241129 | 135700 | 3729669150 | 22200 | 22150 | 22200 | 22150 | 537 |
| 383 | 20241129 | 135600 | 3717760150 | 22050 | 22150 | 22150 | 22050 | 2117 |
| 384 | 20241129 | 135500 | 3671056950 | 22100 | 22100 | 22150 | 22100 | 202 |
| 385 | 20241129 | 135400 | 3666591650 | 22150 | 22150 | 22150 | 22100 | 263 |
| 386 | 20241129 | 135300 | 3660775200 | 22150 | 22150 | 22150 | 22100 | 652 |
| 387 | 20241129 | 135200 | 3646358450 | 22100 | 22100 | 22150 | 22100 | 166 |
| 388 | 20241129 | 135100 | 3642681900 | 22100 | 22150 | 22150 | 22100 | 1011 |
| 389 | 20241129 | 135000 | 3620338250 | 22150 | 22150 | 22150 | 22150 | 201 |
| 390 | 20241129 | 134900 | 3615886100 | 22150 | 22200 | 22200 | 22100 | 30 |
| 391 | 20241129 | 134800 | 3615220650 | 22200 | 22100 | 22200 | 22100 | 194 |
| 392 | 20241129 | 134700 | 3610921950 | 22150 | 22100 | 22200 | 22100 | 339 |
| 393 | 20241129 | 134600 | 3603428700 | 22100 | 22200 | 22200 | 22100 | 204 |
| 394 | 20241129 | 134500 | 3598905400 | 22250 | 22200 | 22250 | 22200 | 99 |
| 395 | 20241129 | 134400 | 3596707300 | 22200 | 22250 | 22300 | 22200 | 422 |
| 396 | 20241129 | 134300 | 3587318150 | 22200 | 22200 | 22200 | 22150 | 242 |
| 397 | 20241129 | 134200 | 3581953250 | 22200 | 22200 | 22200 | 22150 | 296 |
| 398 | 20241129 | 134100 | 3575395700 | 22150 | 22200 | 22250 | 22100 | 2103 |
| 399 | 20241129 | 134000 | 3528908900 | 22200 | 22150 | 22200 | 22150 | 53 |
| 400 | 20241129 | 133900 | 3527733850 | 22200 | 22250 | 22250 | 22100 | 245 |
| 401 | 20241129 | 133800 | 3522304350 | 22250 | 22250 | 22250 | 22150 | 314 |
| 402 | 20241129 | 133700 | 3515333100 | 22250 | 22250 | 22250 | 22150 | 152 |
| 403 | 20241129 | 133600 | 3511961950 | 22250 | 22250 | 22250 | 22250 | 15 |
| 404 | 20241129 | 133500 | 3511628200 | 22300 | 22200 | 22300 | 22100 | 199 |
| 405 | 20241129 | 133400 | 3507212000 | 22250 | 22200 | 22250 | 22200 | 35 |
| 406 | 20241129 | 133300 | 3506434300 | 22200 | 22150 | 22200 | 22150 | 51 |
| 407 | 20241129 | 133200 | 3505302150 | 22200 | 22250 | 22250 | 22150 | 96 |
| 408 | 20241129 | 133100 | 3503166850 | 22100 | 22250 | 22250 | 22100 | 1010 |
| 409 | 20241129 | 133000 | 3480805850 | 22250 | 22300 | 22300 | 22200 | 531 |
| 410 | 20241129 | 132900 | 3469015150 | 22200 | 22300 | 22300 | 22200 | 117 |
| 411 | 20241129 | 132800 | 3466413250 | 22300 | 22200 | 22300 | 22100 | 1035 |
| 412 | 20241129 | 132700 | 3443491100 | 22200 | 22300 | 22300 | 22200 | 149 |
| 413 | 20241129 | 132600 | 3440179100 | 22150 | 22300 | 22300 | 22150 | 1074 |
| 414 | 20241129 | 132500 | 3416331700 | 22350 | 22350 | 22350 | 22300 | 69 |
| 415 | 20241129 | 132400 | 3414789900 | 22350 | 22300 | 22350 | 22300 | 25 |
| 416 | 20241129 | 132300 | 3414231900 | 22300 | 22300 | 22300 | 22250 | 77 |
| 417 | 20241129 | 132200 | 3412517550 | 22200 | 22350 | 22350 | 22200 | 413 |
| 418 | 20241129 | 132100 | 3403328550 | 22300 | 22300 | 22300 | 22250 | 108 |
| 419 | 20241129 | 132000 | 3400921500 | 22350 | 22350 | 22350 | 22300 | 50 |
| 420 | 20241129 | 131900 | 3399804050 | 22300 | 22350 | 22400 | 22300 | 678 |
| 421 | 20241129 | 131800 | 3384651800 | 22350 | 22300 | 22350 | 22300 | 206 |
| 422 | 20241129 | 131700 | 3380047750 | 22300 | 22250 | 22300 | 22200 | 1278 |
| 423 | 20241129 | 131600 | 3351601250 | 22250 | 22200 | 22250 | 22200 | 1057 |
| 424 | 20241129 | 131500 | 3328133650 | 22250 | 22250 | 22250 | 22200 | 568 |
| 425 | 20241129 | 131400 | 3315511600 | 22250 | 22250 | 22250 | 22250 | 451 |
| 426 | 20241129 | 131300 | 3305476850 | 22250 | 22200 | 22250 | 22200 | 144 |
| 427 | 20241129 | 131200 | 3302274650 | 22250 | 22200 | 22250 | 22200 | 49 |
| 428 | 20241129 | 131100 | 3301186200 | 22250 | 22250 | 22250 | 22200 | 134 |
| 429 | 20241129 | 131000 | 3298208500 | 22250 | 22250 | 22250 | 22250 | 81 |
| 430 | 20241129 | 130900 | 3296406250 | 22250 | 22200 | 22250 | 22200 | 257 |
| 431 | 20241129 | 130800 | 3290700500 | 22200 | 22200 | 22200 | 22150 | 173 |
| 432 | 20241129 | 130700 | 3286860200 | 22200 | 22150 | 22200 | 22150 | 94 |
| 433 | 20241129 | 130600 | 3284774450 | 22150 | 22100 | 22150 | 22100 | 1248 |
| 434 | 20241129 | 130500 | 3257192900 | 22050 | 22100 | 22100 | 22050 | 762 |
| 435 | 20241129 | 130400 | 3240369450 | 22100 | 22050 | 22100 | 22000 | 673 |
| 436 | 20241129 | 130300 | 3225536700 | 22000 | 22100 | 22100 | 22000 | 4226 |
| 437 | 20241129 | 130200 | 3132361300 | 22100 | 22100 | 22100 | 22100 | 496 |
| 438 | 20241129 | 130100 | 3121399700 | 22100 | 22100 | 22100 | 22100 | 1678 |
| 439 | 20241129 | 130000 | 3084315900 | 22100 | 22150 | 22200 | 22100 | 945 |
| 440 | 20241129 | 125900 | 3063420000 | 22150 | 22150 | 22150 | 22150 | 306 |
| 441 | 20241129 | 125800 | 3056642100 | 22150 | 22150 | 22150 | 22150 | 164 |
| 442 | 20241129 | 125700 | 3053009500 | 22150 | 22150 | 22200 | 22100 | 778 |
| 443 | 20241129 | 125600 | 3035777500 | 22150 | 22200 | 22200 | 22150 | 119 |
| 444 | 20241129 | 125500 | 3033139650 | 22200 | 22200 | 22200 | 22100 | 266 |
| 445 | 20241129 | 125400 | 3027259100 | 22150 | 22150 | 22150 | 22150 | 639 |
| 446 | 20241129 | 125300 | 3013105250 | 22200 | 22250 | 22250 | 22200 | 177 |
| 447 | 20241129 | 125200 | 3009175550 | 22300 | 22200 | 22300 | 22150 | 1202 |
| 448 | 20241129 | 125100 | 2982540000 | 22200 | 22300 | 22350 | 22200 | 1472 |
| 449 | 20241129 | 125000 | 2949827450 | 22300 | 22350 | 22350 | 22300 | 272 |
| 450 | 20241129 | 124900 | 2943761300 | 22400 | 22400 | 22400 | 22350 | 61 |
| 451 | 20241129 | 124800 | 2942395250 | 22350 | 22300 | 22350 | 22300 | 71 |
| 452 | 20241129 | 124700 | 2940810850 | 22300 | 22400 | 22400 | 22300 | 17 |
| 453 | 20241129 | 124600 | 2940430950 | 22400 | 22400 | 22400 | 22400 | 8 |
| 454 | 20241129 | 124500 | 2940251750 | 22300 | 22350 | 22350 | 22300 | 357 |
| 455 | 20241129 | 124400 | 2932287750 | 22350 | 22350 | 22350 | 22350 | 68 |
| 456 | 20241129 | 124300 | 2930767950 | 22350 | 22400 | 22400 | 22350 | 20 |
| 457 | 20241129 | 124200 | 2930320500 | 22400 | 22350 | 22400 | 22300 | 202 |
| 458 | 20241129 | 124100 | 2925813100 | 22400 | 22400 | 22400 | 22300 | 631 |
| 459 | 20241129 | 124000 | 2911731100 | 22400 | 22450 | 22450 | 22400 | 183 |
| 460 | 20241129 | 123900 | 2907631800 | 22450 | 22450 | 22450 | 22400 | 96 |
| 461 | 20241129 | 123800 | 2905478050 | 22450 | 22500 | 22500 | 22450 | 312 |
| 462 | 20241129 | 123700 | 2898470800 | 22450 | 22450 | 22500 | 22450 | 896 |
| 463 | 20241129 | 123600 | 2878350000 | 22450 | 22450 | 22450 | 22400 | 307 |
| 464 | 20241129 | 123500 | 2871467850 | 22450 | 22400 | 22450 | 22350 | 15 |
| 465 | 20241129 | 123400 | 2871131600 | 22400 | 22350 | 22400 | 22350 | 158 |
| 466 | 20241129 | 123300 | 2867592500 | 22400 | 22350 | 22400 | 22350 | 10 |
| 467 | 20241129 | 123200 | 2867368800 | 22350 | 22300 | 22350 | 22300 | 18 |
| 468 | 20241129 | 123100 | 2866966650 | 22350 | 22350 | 22350 | 22300 | 61 |
| 469 | 20241129 | 123000 | 2865603850 | 22350 | 22350 | 22350 | 22350 | 15 |
| 470 | 20241129 | 122900 | 2865268600 | 22350 | 22350 | 22400 | 22350 | 119 |
| 471 | 20241129 | 122800 | 2862608800 | 22300 | 22400 | 22400 | 22300 | 175 |
| 472 | 20241129 | 122700 | 2858698300 | 22400 | 22400 | 22400 | 22400 | 74 |
| 473 | 20241129 | 122600 | 2857040700 | 22400 | 22350 | 22400 | 22350 | 131 |
| 474 | 20241129 | 122500 | 2854112400 | 22350 | 22400 | 22400 | 22350 | 65 |
| 475 | 20241129 | 122400 | 2852658800 | 22400 | 22400 | 22400 | 22400 | 33 |
| 476 | 20241129 | 122300 | 2851919600 | 22400 | 22400 | 22400 | 22400 | 651 |
| 477 | 20241129 | 122200 | 2837337200 | 22400 | 22400 | 22400 | 22400 | 11 |
| 478 | 20241129 | 122100 | 2837090800 | 22300 | 22350 | 22350 | 22300 | 131 |
| 479 | 20241129 | 122000 | 2834168650 | 22400 | 22300 | 22400 | 22300 | 323 |
| 480 | 20241129 | 121900 | 2826958450 | 22350 | 22350 | 22350 | 22350 | 43 |
| 481 | 20241129 | 121800 | 2825997400 | 22350 | 22350 | 22350 | 22350 | 426 |
| 482 | 20241129 | 121700 | 2816476300 | 22350 | 22350 | 22400 | 22350 | 799 |
| 483 | 20241129 | 121600 | 2798618400 | 22350 | 22400 | 22400 | 22350 | 89 |
| 484 | 20241129 | 121500 | 2796624850 | 22400 | 22400 | 22400 | 22350 | 57 |
| 485 | 20241129 | 121400 | 2795350650 | 22350 | 22400 | 22400 | 22350 | 67 |
| 486 | 20241129 | 121300 | 2793852350 | 22350 | 22400 | 22400 | 22350 | 61 |
| 487 | 20241129 | 121200 | 2792486700 | 22400 | 22400 | 22400 | 22400 | 17 |
| 488 | 20241129 | 121100 | 2792105900 | 22400 | 22400 | 22400 | 22300 | 56 |
| 489 | 20241129 | 121000 | 2790856100 | 22400 | 22350 | 22400 | 22300 | 628 |
| 490 | 20241129 | 120900 | 2776821550 | 22350 | 22350 | 22350 | 22250 | 217 |
| 491 | 20241129 | 120800 | 2771986600 | 22350 | 22350 | 22350 | 22350 | 4 |
| 492 | 20241129 | 120700 | 2771897200 | 22250 | 22350 | 22350 | 22250 | 227 |
| 493 | 20241129 | 120600 | 2766834450 | 22350 | 22350 | 22350 | 22350 | 19 |
| 494 | 20241129 | 120500 | 2766409800 | 22350 | 22350 | 22350 | 22300 | 100 |
| 495 | 20241129 | 120400 | 2764177150 | 22350 | 22350 | 22350 | 22350 | 18 |
| 496 | 20241129 | 120300 | 2763774850 | 22400 | 22400 | 22400 | 22400 | 6 |
| 497 | 20241129 | 120200 | 2763640450 | 22400 | 22350 | 22400 | 22300 | 73 |
| 498 | 20241129 | 120100 | 2762007650 | 22300 | 22400 | 22400 | 22300 | 39 |
| 499 | 20241129 | 120000 | 2761135800 | 22300 | 22400 | 22400 | 22300 | 16 |
| 500 | 20241129 | 115900 | 2760778450 | 22400 | 22350 | 22400 | 22350 | 57 |
| 501 | 20241129 | 115800 | 2759502000 | 22400 | 22400 | 22400 | 22400 | 48 |
| 502 | 20241129 | 115700 | 2758426800 | 22400 | 22300 | 22400 | 22300 | 107 |
| 503 | 20241129 | 115600 | 2756035100 | 22350 | 22300 | 22350 | 22300 | 33 |
| 504 | 20241129 | 115500 | 2755297600 | 22300 | 22250 | 22300 | 22250 | 283 |
| 505 | 20241129 | 115400 | 2749000750 | 22250 | 22200 | 22250 | 22200 | 230 |
| 506 | 20241129 | 115300 | 2743892000 | 22250 | 22250 | 22250 | 22250 | 1546 |
| 507 | 20241129 | 115200 | 2709493500 | 22250 | 22250 | 22250 | 22200 | 116 |
| 508 | 20241129 | 115100 | 2706917500 | 22250 | 22200 | 22250 | 22200 | 174 |
| 509 | 20241129 | 115000 | 2703051800 | 22200 | 22200 | 22250 | 22200 | 238 |
| 510 | 20241129 | 114900 | 2697767950 | 22250 | 22250 | 22250 | 22250 | 49 |
| 511 | 20241129 | 114800 | 2696677700 | 22200 | 22200 | 22200 | 22200 | 40 |
| 512 | 20241129 | 114700 | 2695789700 | 22200 | 22200 | 22250 | 22200 | 156 |
| 513 | 20241129 | 114600 | 2692322200 | 22200 | 22250 | 22250 | 22200 | 470 |
| 514 | 20241129 | 114500 | 2681887600 | 22250 | 22250 | 22250 | 22200 | 311 |
| 515 | 20241129 | 114400 | 2674982850 | 22200 | 22250 | 22250 | 22200 | 64 |
| 516 | 20241129 | 114300 | 2673559400 | 22250 | 22250 | 22250 | 22200 | 609 |
| 517 | 20241129 | 114200 | 2660034150 | 22250 | 22300 | 22300 | 22250 | 162 |
| 518 | 20241129 | 114100 | 2656429200 | 22250 | 22300 | 22300 | 22250 | 230 |
| 519 | 20241129 | 114000 | 2651301250 | 22300 | 22300 | 22300 | 22200 | 651 |
| 520 | 20241129 | 113900 | 2636843950 | 22250 | 22300 | 22300 | 22250 | 642 |
| 521 | 20241129 | 113800 | 2622558950 | 22300 | 22300 | 22300 | 22250 | 122 |
| 522 | 20241129 | 113700 | 2619841400 | 22250 | 22300 | 22300 | 22250 | 209 |
| 523 | 20241129 | 113600 | 2615180800 | 22350 | 22350 | 22450 | 22300 | 452 |
| 524 | 20241129 | 113500 | 2605098500 | 22300 | 22450 | 22450 | 22300 | 280 |
| 525 | 20241129 | 113400 | 2598843800 | 22450 | 22450 | 22450 | 22400 | 34 |
| 526 | 20241129 | 113300 | 2598080700 | 22350 | 22350 | 22400 | 22350 | 367 |
| 527 | 20241129 | 113200 | 2589876300 | 22400 | 22400 | 22400 | 22350 | 30 |
| 528 | 20241129 | 113100 | 2589204800 | 22450 | 22400 | 22450 | 22400 | 456 |
| 529 | 20241129 | 113000 | 2578983450 | 22450 | 22400 | 22450 | 22400 | 156 |
| 530 | 20241129 | 112900 | 2575488700 | 22400 | 22350 | 22400 | 22350 | 141 |
| 531 | 20241129 | 112800 | 2572330350 | 22350 | 22400 | 22400 | 22350 | 101 |
| 532 | 20241129 | 112700 | 2570069000 | 22400 | 22400 | 22400 | 22400 | 80 |
| 533 | 20241129 | 112600 | 2568277000 | 22350 | 22300 | 22400 | 22300 | 93 |
| 534 | 20241129 | 112500 | 2566197200 | 22400 | 22400 | 22400 | 22400 | 29 |
| 535 | 20241129 | 112400 | 2565547600 | 22400 | 22400 | 22400 | 22300 | 200 |
| 536 | 20241129 | 112300 | 2561079500 | 22400 | 22350 | 22400 | 22350 | 483 |
| 537 | 20241129 | 112200 | 2550283700 | 22450 | 22450 | 22450 | 22350 | 60 |
| 538 | 20241129 | 112100 | 2548937350 | 22450 | 22400 | 22450 | 22350 | 38 |
| 539 | 20241129 | 112000 | 2548087200 | 22350 | 22450 | 22450 | 22350 | 611 |
| 540 | 20241129 | 111900 | 2534400350 | 22450 | 22450 | 22500 | 22400 | 40 |
| 541 | 20241129 | 111800 | 2533504000 | 22450 | 22450 | 22450 | 22350 | 424 |
| 542 | 20241129 | 111700 | 2524008400 | 22450 | 22450 | 22500 | 22450 | 452 |
| 543 | 20241129 | 111600 | 2513860850 | 22450 | 22450 | 22450 | 22450 | 196 |
| 544 | 20241129 | 111500 | 2509460650 | 22450 | 22400 | 22450 | 22400 | 137 |
| 545 | 20241129 | 111400 | 2506391350 | 22400 | 22400 | 22400 | 22400 | 235 |
| 546 | 20241129 | 111300 | 2501127350 | 22350 | 22400 | 22400 | 22350 | 23 |
| 547 | 20241129 | 111200 | 2500612550 | 22400 | 22350 | 22400 | 22350 | 90 |
| 548 | 20241129 | 111100 | 2498600550 | 22400 | 22400 | 22400 | 22400 | 51 |
| 549 | 20241129 | 111000 | 2497458150 | 22400 | 22400 | 22400 | 22400 | 54 |
| 550 | 20241129 | 110900 | 2496248550 | 22400 | 22450 | 22450 | 22350 | 81 |
| 551 | 20241129 | 110800 | 2494435150 | 22450 | 22400 | 22450 | 22400 | 76 |
| 552 | 20241129 | 110700 | 2492732000 | 22400 | 22400 | 22400 | 22400 | 321 |
| 553 | 20241129 | 110600 | 2485541600 | 22400 | 22300 | 22400 | 22300 | 813 |
| 554 | 20241129 | 110500 | 2467369350 | 22300 | 22300 | 22350 | 22250 | 79 |
| 555 | 20241129 | 110400 | 2465609550 | 22300 | 22250 | 22300 | 22250 | 772 |
| 556 | 20241129 | 110300 | 2448417850 | 22250 | 22200 | 22250 | 22200 | 307 |
| 557 | 20241129 | 110200 | 2441601600 | 22250 | 22250 | 22250 | 22250 | 2 |
| 558 | 20241129 | 110100 | 2441557100 | 22250 | 22300 | 22300 | 22200 | 139 |
| 559 | 20241129 | 110000 | 2438467600 | 22300 | 22250 | 22300 | 22200 | 666 |
| 560 | 20241129 | 105900 | 2423661100 | 22250 | 22300 | 22300 | 22250 | 37 |
| 561 | 20241129 | 105800 | 2422837200 | 22250 | 22300 | 22300 | 22250 | 35 |
| 562 | 20241129 | 105700 | 2422057500 | 22250 | 22300 | 22300 | 22250 | 71 |
| 563 | 20241129 | 105600 | 2420474700 | 22300 | 22250 | 22300 | 22250 | 274 |
| 564 | 20241129 | 105500 | 2414377950 | 22250 | 22250 | 22300 | 22250 | 191 |
| 565 | 20241129 | 105400 | 2410127800 | 22250 | 22300 | 22300 | 22250 | 193 |
| 566 | 20241129 | 105300 | 2405828900 | 22300 | 22300 | 22350 | 22250 | 603 |
| 567 | 20241129 | 105200 | 2392382050 | 22300 | 22350 | 22350 | 22300 | 171 |
| 568 | 20241129 | 105100 | 2388565700 | 22350 | 22350 | 22350 | 22300 | 25 |
| 569 | 20241129 | 105000 | 2388007150 | 22350 | 22350 | 22350 | 22300 | 99 |
| 570 | 20241129 | 104900 | 2385796700 | 22350 | 22300 | 22350 | 22300 | 577 |
| 571 | 20241129 | 104800 | 2372929450 | 22300 | 22300 | 22350 | 22300 | 306 |
| 572 | 20241129 | 104700 | 2366104800 | 22300 | 22350 | 22350 | 22300 | 27 |
| 573 | 20241129 | 104600 | 2365502050 | 22350 | 22400 | 22400 | 22300 | 68 |
| 574 | 20241129 | 104500 | 2363983450 | 22400 | 22400 | 22400 | 22350 | 174 |
| 575 | 20241129 | 104400 | 2360094450 | 22400 | 22400 | 22400 | 22350 | 51 |
| 576 | 20241129 | 104300 | 2358953800 | 22400 | 22450 | 22450 | 22400 | 204 |
| 577 | 20241129 | 104200 | 2354379800 | 22450 | 22350 | 22450 | 22350 | 644 |
| 578 | 20241129 | 104100 | 2339957150 | 22350 | 22350 | 22400 | 22350 | 32 |
| 579 | 20241129 | 104000 | 2339241700 | 22350 | 22450 | 22450 | 22350 | 218 |
| 580 | 20241129 | 103900 | 2334367000 | 22450 | 22350 | 22450 | 22350 | 85 |
| 581 | 20241129 | 103800 | 2332463500 | 22350 | 22400 | 22400 | 22350 | 111 |
| 582 | 20241129 | 103700 | 2329977150 | 22400 | 22350 | 22400 | 22250 | 157 |
| 583 | 20241129 | 103600 | 2326466250 | 22350 | 22250 | 22400 | 22250 | 654 |
| 584 | 20241129 | 103500 | 2311862350 | 22200 | 22200 | 22250 | 22150 | 372 |
| 585 | 20241129 | 103400 | 2303603900 | 22150 | 22200 | 22200 | 22150 | 516 |
| 586 | 20241129 | 103300 | 2292164500 | 22250 | 22200 | 22250 | 22200 | 5 |
| 587 | 20241129 | 103200 | 2292053300 | 22200 | 22250 | 22250 | 22150 | 129 |
| 588 | 20241129 | 103100 | 2289191850 | 22150 | 22200 | 22250 | 22150 | 4981 |
| 589 | 20241129 | 103000 | 2178701850 | 22200 | 22300 | 22300 | 22200 | 616 |
| 590 | 20241129 | 102900 | 2165010500 | 22300 | 22300 | 22300 | 22250 | 139 |
| 591 | 20241129 | 102800 | 2161914500 | 22300 | 22300 | 22300 | 22250 | 279 |
| 592 | 20241129 | 102700 | 2155702900 | 22250 | 22300 | 22300 | 22250 | 387 |
| 593 | 20241129 | 102600 | 2147089250 | 22250 | 22300 | 22350 | 22250 | 355 |
| 594 | 20241129 | 102500 | 2139172000 | 22250 | 22300 | 22350 | 22250 | 36 |
| 595 | 20241129 | 102400 | 2138368650 | 22350 | 22300 | 22350 | 22250 | 486 |
| 596 | 20241129 | 102300 | 2127543600 | 22300 | 22300 | 22300 | 22300 | 207 |
| 597 | 20241129 | 102200 | 2122927500 | 22300 | 22300 | 22300 | 22300 | 93 |
| 598 | 20241129 | 102100 | 2120853600 | 22300 | 22350 | 22350 | 22300 | 101 |
| 599 | 20241129 | 102000 | 2118597600 | 22350 | 22350 | 22350 | 22300 | 57 |
| 600 | 20241129 | 101900 | 2117324850 | 22300 | 22350 | 22350 | 22300 | 28 |
| 601 | 20241129 | 101800 | 2116699150 | 22350 | 22350 | 22350 | 22300 | 22 |
| 602 | 20241129 | 101700 | 2116207700 | 22350 | 22350 | 22350 | 22300 | 155 |
| 603 | 20241129 | 101600 | 2112746700 | 22350 | 22350 | 22350 | 22300 | 156 |
| 604 | 20241129 | 101500 | 2109267450 | 22350 | 22300 | 22350 | 22300 | 262 |
| 605 | 20241129 | 101400 | 2103424600 | 22300 | 22300 | 22300 | 22250 | 66 |
| 606 | 20241129 | 101300 | 2101954200 | 22300 | 22300 | 22300 | 22300 | 44 |
| 607 | 20241129 | 101200 | 2100973000 | 22300 | 22300 | 22350 | 22250 | 158 |
| 608 | 20241129 | 101100 | 2097449600 | 22350 | 22300 | 22350 | 22250 | 159 |
| 609 | 20241129 | 101000 | 2093904250 | 22350 | 22300 | 22350 | 22300 | 365 |
| 610 | 20241129 | 100900 | 2085761450 | 22300 | 22250 | 22300 | 22200 | 1199 |
| 611 | 20241129 | 100800 | 2059083150 | 22250 | 22250 | 22250 | 22250 | 147 |
| 612 | 20241129 | 100700 | 2055812400 | 22250 | 22250 | 22250 | 22200 | 408 |
| 613 | 20241129 | 100600 | 2046737150 | 22250 | 22200 | 22250 | 22200 | 64 |
| 614 | 20241129 | 100500 | 2045313250 | 22200 | 22200 | 22250 | 22200 | 421 |
| 615 | 20241129 | 100400 | 2035961150 | 22200 | 22200 | 22250 | 22200 | 93 |
| 616 | 20241129 | 100300 | 2033892600 | 22250 | 22250 | 22300 | 22250 | 992 |
| 617 | 20241129 | 100200 | 2011818400 | 22250 | 22300 | 22350 | 22250 | 393 |
| 618 | 20241129 | 100100 | 2003060500 | 22350 | 22400 | 22400 | 22300 | 248 |
| 619 | 20241129 | 100000 | 1997521750 | 22400 | 22150 | 22400 | 22150 | 777 |
| 620 | 20241129 | 095900 | 1980215700 | 22150 | 22250 | 22250 | 22150 | 90 |
| 621 | 20241129 | 095800 | 1978218300 | 22150 | 22150 | 22250 | 22150 | 1063 |
| 622 | 20241129 | 095700 | 1954662350 | 22200 | 22150 | 22200 | 22100 | 645 |
| 623 | 20241129 | 095600 | 1940384300 | 22150 | 22150 | 22150 | 22100 | 372 |
| 624 | 20241129 | 095500 | 1932145300 | 22150 | 22150 | 22250 | 22100 | 579 |
| 625 | 20241129 | 095400 | 1919318200 | 22150 | 22150 | 22200 | 22100 | 3275 |
| 626 | 20241129 | 095300 | 1846767300 | 22150 | 22150 | 22200 | 22150 | 112 |
| 627 | 20241129 | 095200 | 1844286400 | 22150 | 22150 | 22200 | 22150 | 362 |
| 628 | 20241129 | 095100 | 1836266050 | 22150 | 22200 | 22200 | 22150 | 2364 |
| 629 | 20241129 | 095000 | 1783860750 | 22200 | 22200 | 22250 | 22200 | 394 |
| 630 | 20241129 | 094900 | 1775113100 | 22200 | 22250 | 22250 | 22200 | 669 |
| 631 | 20241129 | 094800 | 1760257550 | 22250 | 22250 | 22250 | 22200 | 210 |
| 632 | 20241129 | 094700 | 1755591450 | 22250 | 22250 | 22250 | 22250 | 872 |
| 633 | 20241129 | 094600 | 1736189450 | 22250 | 22250 | 22300 | 22250 | 147 |
| 634 | 20241129 | 094500 | 1732918400 | 22300 | 22250 | 22300 | 22200 | 131 |
| 635 | 20241129 | 094400 | 1730007850 | 22250 | 22300 | 22300 | 22200 | 520 |
| 636 | 20241129 | 094300 | 1718448450 | 22250 | 22300 | 22300 | 22250 | 62 |
| 637 | 20241129 | 094200 | 1717067900 | 22300 | 22300 | 22300 | 22250 | 160 |
| 638 | 20241129 | 094100 | 1713500500 | 22250 | 22200 | 22250 | 22200 | 581 |
| 639 | 20241129 | 094000 | 1700599100 | 22150 | 22200 | 22200 | 22150 | 1357 |
| 640 | 20241129 | 093900 | 1670514150 | 22200 | 22200 | 22250 | 22200 | 3159 |
| 641 | 20241129 | 093800 | 1600383050 | 22200 | 22300 | 22300 | 22200 | 861 |
| 642 | 20241129 | 093700 | 1581232650 | 22250 | 22300 | 22300 | 22250 | 1181 |
| 643 | 20241129 | 093600 | 1554935550 | 22300 | 22450 | 22500 | 22300 | 1131 |
| 644 | 20241129 | 093500 | 1529644950 | 22450 | 22400 | 22450 | 22350 | 1382 |
| 645 | 20241129 | 093400 | 1498697600 | 22450 | 22450 | 22600 | 22400 | 427 |
| 646 | 20241129 | 093300 | 1489109750 | 22400 | 22550 | 22600 | 22400 | 925 |
| 647 | 20241129 | 093200 | 1468255350 | 22550 | 22450 | 22550 | 22450 | 323 |
| 648 | 20241129 | 093100 | 1460988950 | 22450 | 22400 | 22450 | 22300 | 962 |
| 649 | 20241129 | 093000 | 1439514750 | 22350 | 22400 | 22400 | 22300 | 968 |
| 650 | 20241129 | 092900 | 1417893950 | 22350 | 22450 | 22500 | 22350 | 1350 |
| 651 | 20241129 | 092800 | 1387675750 | 22450 | 22400 | 22500 | 22350 | 947 |
| 652 | 20241129 | 092700 | 1366422450 | 22350 | 22400 | 22450 | 22350 | 693 |
| 653 | 20241129 | 092600 | 1350904100 | 22350 | 22400 | 22400 | 22350 | 211 |
| 654 | 20241129 | 092500 | 1346186850 | 22400 | 22400 | 22400 | 22350 | 431 |
| 655 | 20241129 | 092400 | 1336553200 | 22350 | 22300 | 22400 | 22250 | 1831 |
| 656 | 20241129 | 092300 | 1295583700 | 22350 | 22300 | 22350 | 22250 | 2035 |
| 657 | 20241129 | 092200 | 1250263450 | 22300 | 22400 | 22400 | 22300 | 826 |
| 658 | 20241129 | 092100 | 1231815000 | 22400 | 22500 | 22600 | 22350 | 476 |
| 659 | 20241129 | 092000 | 1221147900 | 22600 | 22500 | 22700 | 22450 | 2623 |
| 660 | 20241129 | 091900 | 1162175800 | 22500 | 22600 | 22650 | 22450 | 1405 |
| 661 | 20241129 | 091800 | 1130508550 | 22650 | 22550 | 22850 | 22500 | 3248 |
| 662 | 20241129 | 091700 | 1056846850 | 22700 | 22550 | 22750 | 22450 | 2362 |
| 663 | 20241129 | 091600 | 1003575050 | 22450 | 22400 | 22600 | 22350 | 2492 |
| 664 | 20241129 | 091500 | 947531200 | 22350 | 22150 | 22400 | 22150 | 1963 |
| 665 | 20241129 | 091400 | 903770350 | 22150 | 22100 | 22250 | 22100 | 1300 |
| 666 | 20241129 | 091300 | 874989000 | 22100 | 22150 | 22150 | 22100 | 1157 |
| 667 | 20241129 | 091200 | 849401100 | 22150 | 22100 | 22250 | 22100 | 1329 |
| 668 | 20241129 | 091100 | 819942350 | 22100 | 22100 | 22250 | 22050 | 3245 |
| 669 | 20241129 | 091000 | 748173600 | 22100 | 22200 | 22200 | 22100 | 3474 |
| 670 | 20241129 | 090900 | 671200650 | 22200 | 22250 | 22250 | 22150 | 3215 |
| 671 | 20241129 | 090800 | 599914400 | 22250 | 22400 | 22400 | 22250 | 2338 |
| 672 | 20241129 | 090700 | 547693100 | 22400 | 22500 | 22500 | 22400 | 907 |
| 673 | 20241129 | 090600 | 527332550 | 22500 | 22450 | 22550 | 22450 | 600 |
| 674 | 20241129 | 090500 | 513837150 | 22450 | 22400 | 22550 | 22400 | 1356 |
| 675 | 20241129 | 090400 | 483429200 | 22450 | 22300 | 22450 | 22300 | 1720 |
| 676 | 20241129 | 090300 | 444872450 | 22400 | 22300 | 22400 | 22100 | 4932 |
| 677 | 20241129 | 090200 | 335197550 | 22250 | 22500 | 22500 | 22200 | 4671 |
| 678 | 20241129 | 090100 | 230801800 | 22500 | 22850 | 22900 | 22500 | 5276 |
| 679 | 20241129 | 090000 | 110877350 | 22600 | 22950 | 23050 | 22600 | 4847 |