38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 204400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 3 | 20241129 | 204300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20241129 | 204200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20241129 | 204100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20241129 | 204000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20241129 | 203900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20241129 | 203800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20241129 | 203700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20241129 | 203600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20241129 | 203500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20241129 | 203400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20241129 | 203300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20241129 | 203200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20241129 | 203100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20241129 | 203000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20241129 | 202900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20241129 | 202800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20241129 | 202700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20241129 | 202600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20241129 | 202500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20241129 | 202400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20241129 | 202300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20241129 | 202200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20241129 | 202100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20241129 | 202000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20241129 | 201900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20241129 | 201800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20241129 | 201700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20241129 | 201600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20241129 | 201500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20241129 | 201400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 33 | 20241129 | 201300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20241129 | 201200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20241129 | 201100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20241129 | 201000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20241129 | 200900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20241129 | 200800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20241129 | 200700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20241129 | 200600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20241129 | 200500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20241129 | 200400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20241129 | 200300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20241129 | 200200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20241129 | 200100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20241129 | 200000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20241129 | 195900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20241129 | 195800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20241129 | 195700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20241129 | 195600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20241129 | 195500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20241129 | 195400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20241129 | 195300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20241129 | 195200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20241129 | 195100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20241129 | 195000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20241129 | 194900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20241129 | 194800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20241129 | 194700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20241129 | 194600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20241129 | 194500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20241129 | 194400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 63 | 20241129 | 194300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20241129 | 194200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20241129 | 194100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20241129 | 194000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20241129 | 193900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20241129 | 193800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20241129 | 193700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20241129 | 193600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20241129 | 193500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20241129 | 193400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20241129 | 193300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20241129 | 193200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20241129 | 193100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20241129 | 193000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20241129 | 192900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20241129 | 192800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20241129 | 192700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20241129 | 192600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20241129 | 192500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20241129 | 192400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20241129 | 192300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20241129 | 192200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20241129 | 192100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20241129 | 192000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20241129 | 191900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20241129 | 191800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20241129 | 191700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20241129 | 191600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20241129 | 191500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20241129 | 191400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 93 | 20241129 | 191300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20241129 | 191200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20241129 | 191100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20241129 | 191000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20241129 | 190900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20241129 | 190800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20241129 | 190700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20241129 | 190600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20241129 | 190500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20241129 | 190400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20241129 | 190300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20241129 | 190200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20241129 | 190100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20241129 | 190000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20241129 | 185900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20241129 | 185800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20241129 | 185700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20241129 | 185600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20241129 | 185500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20241129 | 185400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20241129 | 185300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20241129 | 185200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20241129 | 185100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20241129 | 185000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20241129 | 184900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20241129 | 184800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20241129 | 184700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20241129 | 184600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20241129 | 184500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20241129 | 184400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 123 | 20241129 | 184300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20241129 | 184200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20241129 | 184100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20241129 | 184000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20241129 | 183900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20241129 | 183800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20241129 | 183700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20241129 | 183600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20241129 | 183500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20241129 | 183400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20241129 | 183300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20241129 | 183200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20241129 | 183100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20241129 | 183000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20241129 | 182900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20241129 | 182800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20241129 | 182700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20241129 | 182600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20241129 | 182500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20241129 | 182400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20241129 | 182300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20241129 | 182200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20241129 | 182100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20241129 | 182000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20241129 | 181900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20241129 | 181800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20241129 | 181700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20241129 | 181600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20241129 | 181500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20241129 | 181400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 153 | 20241129 | 181300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20241129 | 181200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20241129 | 181100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20241129 | 181000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20241129 | 180900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20241129 | 180800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20241129 | 180700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20241129 | 180600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20241129 | 180500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20241129 | 180400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20241129 | 180300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20241129 | 180200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20241129 | 180100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20241129 | 180000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20241129 | 175900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20241129 | 175800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20241129 | 175700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20241129 | 175600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20241129 | 175500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20241129 | 175400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20241129 | 175300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20241129 | 175200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20241129 | 175100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20241129 | 175000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20241129 | 174900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20241129 | 174800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20241129 | 174700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20241129 | 174600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20241129 | 174500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20241129 | 174400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 183 | 20241129 | 174300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20241129 | 174200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20241129 | 174100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20241129 | 174000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20241129 | 173900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20241129 | 173800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20241129 | 173700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20241129 | 173600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20241129 | 173500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20241129 | 173400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20241129 | 173300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20241129 | 173200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20241129 | 173100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20241129 | 173000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20241129 | 172900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20241129 | 172800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20241129 | 172700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20241129 | 172600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20241129 | 172500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20241129 | 172400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20241129 | 172300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20241129 | 172200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20241129 | 172100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20241129 | 172000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20241129 | 171900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20241129 | 171800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20241129 | 171700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20241129 | 171600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20241129 | 171500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20241129 | 171400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 213 | 20241129 | 171300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20241129 | 171200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20241129 | 171100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20241129 | 171000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20241129 | 170900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20241129 | 170800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20241129 | 170700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20241129 | 170600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20241129 | 170500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20241129 | 170400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20241129 | 170300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20241129 | 170200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20241129 | 170100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20241129 | 170000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20241129 | 165900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20241129 | 165800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20241129 | 165700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20241129 | 165600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20241129 | 165500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20241129 | 165400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20241129 | 165300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20241129 | 165200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20241129 | 165100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20241129 | 165000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20241129 | 164900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20241129 | 164800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20241129 | 164700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20241129 | 164600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20241129 | 164500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20241129 | 164400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 243 | 20241129 | 164300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20241129 | 164200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20241129 | 164100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20241129 | 164000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20241129 | 163900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20241129 | 163800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20241129 | 163700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20241129 | 163600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20241129 | 163500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20241129 | 163400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20241129 | 163300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20241129 | 163200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20241129 | 163100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20241129 | 163000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20241129 | 162900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20241129 | 162800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20241129 | 162700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20241129 | 162600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20241129 | 162500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20241129 | 162400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20241129 | 162300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20241129 | 162200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20241129 | 162100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20241129 | 162000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20241129 | 161900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20241129 | 161800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20241129 | 161700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20241129 | 161600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20241129 | 161500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20241129 | 161400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 273 | 20241129 | 161300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20241129 | 161200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20241129 | 161100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20241129 | 161000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 277 | 20241129 | 160900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 278 | 20241129 | 160800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 279 | 20241129 | 160700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 280 | 20241129 | 160600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 281 | 20241129 | 160500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 282 | 20241129 | 160400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 283 | 20241129 | 160300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 284 | 20241129 | 160200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 285 | 20241129 | 160100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 286 | 20241129 | 160000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 287 | 20241129 | 155900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 288 | 20241129 | 155800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 289 | 20241129 | 155700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 290 | 20241129 | 155600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 291 | 20241129 | 155500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 292 | 20241129 | 155400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 293 | 20241129 | 155300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 294 | 20241129 | 155200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 295 | 20241129 | 155100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 296 | 20241129 | 155000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 297 | 20241129 | 154900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 298 | 20241129 | 154800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 299 | 20241129 | 154700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 300 | 20241129 | 154600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 301 | 20241129 | 154500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 302 | 20241129 | 154400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 303 | 20241129 | 154300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 304 | 20241129 | 154200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 305 | 20241129 | 154100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 306 | 20241129 | 154000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 307 | 20241129 | 153900 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 308 | 20241129 | 153800 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 309 | 20241129 | 153700 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 310 | 20241129 | 153600 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 311 | 20241129 | 153500 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 312 | 20241129 | 153400 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 313 | 20241129 | 153300 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 314 | 20241129 | 153200 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 315 | 20241129 | 153100 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 316 | 20241129 | 153000 | 33786303600 | 22450 | 22450 | 22450 | 22450 | 8470 |
| 317 | 20241129 | 152900 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 318 | 20241129 | 152800 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 319 | 20241129 | 152700 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20241129 | 152600 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 321 | 20241129 | 152500 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 322 | 20241129 | 152400 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 323 | 20241129 | 152300 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 324 | 20241129 | 152200 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 325 | 20241129 | 152100 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 326 | 20241129 | 152000 | 33596152100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 327 | 20241129 | 151900 | 33596152100 | 22350 | 22350 | 22450 | 22300 | 2345 |
| 328 | 20241129 | 151800 | 33543639250 | 22350 | 22400 | 22450 | 22350 | 6377 |
| 329 | 20241129 | 151700 | 33400881500 | 22400 | 22450 | 22500 | 22400 | 1891 |
| 330 | 20241129 | 151600 | 33358456900 | 22450 | 22500 | 22500 | 22450 | 621 |
| 331 | 20241129 | 151500 | 33344503550 | 22500 | 22500 | 22500 | 22450 | 1000 |
| 332 | 20241129 | 151400 | 33322004250 | 22450 | 22400 | 22500 | 22400 | 4024 |
| 333 | 20241129 | 151300 | 33231812250 | 22400 | 22500 | 22500 | 22400 | 2347 |
| 334 | 20241129 | 151200 | 33179141150 | 22450 | 22500 | 22550 | 22450 | 1203 |
| 335 | 20241129 | 151100 | 33152096250 | 22500 | 22500 | 22550 | 22500 | 2047 |
| 336 | 20241129 | 151000 | 33105987500 | 22550 | 22550 | 22600 | 22500 | 2575 |
| 337 | 20241129 | 150900 | 33048021600 | 22600 | 22600 | 22650 | 22550 | 2166 |
| 338 | 20241129 | 150800 | 32999092950 | 22600 | 22650 | 22650 | 22600 | 2936 |
| 339 | 20241129 | 150700 | 32932699050 | 22600 | 22550 | 22650 | 22500 | 5952 |
| 340 | 20241129 | 150600 | 32798256900 | 22600 | 22550 | 22600 | 22550 | 437 |
| 341 | 20241129 | 150500 | 32788384600 | 22600 | 22650 | 22700 | 22550 | 2907 |
| 342 | 20241129 | 150400 | 32722666500 | 22650 | 22650 | 22650 | 22650 | 686 |
| 343 | 20241129 | 150300 | 32707128600 | 22650 | 22650 | 22700 | 22600 | 2372 |
| 344 | 20241129 | 150200 | 32653396950 | 22650 | 22550 | 22650 | 22500 | 4062 |
| 345 | 20241129 | 150100 | 32561658900 | 22500 | 22500 | 22600 | 22500 | 7442 |
| 346 | 20241129 | 150000 | 32394135900 | 22550 | 22550 | 22550 | 22500 | 986 |
| 347 | 20241129 | 145900 | 32371912550 | 22550 | 22550 | 22550 | 22500 | 436 |
| 348 | 20241129 | 145800 | 32362089100 | 22600 | 22600 | 22650 | 22500 | 6174 |
| 349 | 20241129 | 145700 | 32222790950 | 22600 | 22600 | 22650 | 22600 | 1568 |
| 350 | 20241129 | 145600 | 32187323550 | 22600 | 22650 | 22650 | 22600 | 622 |
| 351 | 20241129 | 145500 | 32173252700 | 22650 | 22550 | 22650 | 22550 | 1075 |
| 352 | 20241129 | 145400 | 32148982400 | 22600 | 22600 | 22600 | 22550 | 2606 |
| 353 | 20241129 | 145300 | 32090189200 | 22600 | 22600 | 22700 | 22550 | 4970 |
| 354 | 20241129 | 145200 | 31977859550 | 22700 | 22600 | 22700 | 22600 | 1458 |
| 355 | 20241129 | 145100 | 31944836650 | 22650 | 22550 | 22650 | 22550 | 2542 |
| 356 | 20241129 | 145000 | 31887388650 | 22550 | 22550 | 22600 | 22500 | 1434 |
| 357 | 20241129 | 144900 | 31855067450 | 22550 | 22550 | 22600 | 22550 | 1777 |
| 358 | 20241129 | 144800 | 31814993550 | 22550 | 22550 | 22600 | 22550 | 1862 |
| 359 | 20241129 | 144700 | 31772994600 | 22600 | 22600 | 22600 | 22550 | 397 |
| 360 | 20241129 | 144600 | 31764023600 | 22550 | 22600 | 22600 | 22550 | 788 |
| 361 | 20241129 | 144500 | 31746215550 | 22600 | 22550 | 22600 | 22550 | 537 |
| 362 | 20241129 | 144400 | 31734083100 | 22600 | 22650 | 22650 | 22550 | 1757 |
| 363 | 20241129 | 144300 | 31694366550 | 22650 | 22650 | 22700 | 22600 | 2109 |
| 364 | 20241129 | 144200 | 31646616600 | 22650 | 22600 | 22650 | 22600 | 622 |
| 365 | 20241129 | 144100 | 31632530650 | 22650 | 22650 | 22700 | 22650 | 2530 |
| 366 | 20241129 | 144000 | 31575216000 | 22700 | 22700 | 22700 | 22650 | 987 |
| 367 | 20241129 | 143900 | 31552846200 | 22700 | 22700 | 22700 | 22650 | 1111 |
| 368 | 20241129 | 143800 | 31527651100 | 22700 | 22550 | 22700 | 22550 | 2978 |
| 369 | 20241129 | 143700 | 31460315500 | 22550 | 22600 | 22650 | 22550 | 2045 |
| 370 | 20241129 | 143600 | 31414168550 | 22650 | 22600 | 22650 | 22600 | 1432 |
| 371 | 20241129 | 143500 | 31381795200 | 22650 | 22600 | 22650 | 22600 | 365 |
| 372 | 20241129 | 143400 | 31373532400 | 22600 | 22700 | 22700 | 22600 | 1456 |
| 373 | 20241129 | 143300 | 31340537150 | 22700 | 22700 | 22700 | 22650 | 1236 |
| 374 | 20241129 | 143200 | 31312501400 | 22650 | 22700 | 22750 | 22650 | 2806 |
| 375 | 20241129 | 143100 | 31248773200 | 22850 | 22700 | 22850 | 22650 | 1766 |
| 376 | 20241129 | 143000 | 31208677050 | 22700 | 22650 | 22700 | 22650 | 1194 |
| 377 | 20241129 | 142900 | 31181595050 | 22650 | 22650 | 22700 | 22650 | 803 |
| 378 | 20241129 | 142800 | 31163402050 | 22650 | 22650 | 22650 | 22650 | 744 |
| 379 | 20241129 | 142700 | 31146550450 | 22600 | 22600 | 22650 | 22600 | 2998 |
| 380 | 20241129 | 142600 | 31078782400 | 22600 | 22850 | 22850 | 22600 | 3691 |
| 381 | 20241129 | 142500 | 30994914400 | 22850 | 22850 | 22850 | 22800 | 645 |
| 382 | 20241129 | 142400 | 30980194200 | 22850 | 22850 | 22900 | 22800 | 1086 |
| 383 | 20241129 | 142300 | 30955365600 | 22900 | 22800 | 22900 | 22800 | 1858 |
| 384 | 20241129 | 142200 | 30912950350 | 22800 | 22750 | 22850 | 22750 | 2560 |
| 385 | 20241129 | 142100 | 30854621550 | 22750 | 22600 | 22750 | 22600 | 2005 |
| 386 | 20241129 | 142000 | 30809126350 | 22650 | 22600 | 22650 | 22550 | 1503 |
| 387 | 20241129 | 141900 | 30775145750 | 22550 | 22550 | 22600 | 22500 | 3040 |
| 388 | 20241129 | 141800 | 30706546650 | 22550 | 22650 | 22700 | 22550 | 4761 |
| 389 | 20241129 | 141700 | 30598920200 | 22650 | 22750 | 22800 | 22600 | 14895 |
| 390 | 20241129 | 141600 | 30261634250 | 22800 | 22850 | 22850 | 22700 | 1897 |
| 391 | 20241129 | 141500 | 30218443450 | 22850 | 22900 | 23000 | 22850 | 2020 |
| 392 | 20241129 | 141400 | 30172144550 | 22950 | 22950 | 22950 | 22900 | 593 |
| 393 | 20241129 | 141300 | 30158552200 | 22950 | 22900 | 23000 | 22900 | 4838 |
| 394 | 20241129 | 141200 | 30047450250 | 22850 | 22900 | 22900 | 22850 | 732 |
| 395 | 20241129 | 141100 | 30030708450 | 22900 | 23000 | 23000 | 22900 | 1415 |
| 396 | 20241129 | 141000 | 29998265450 | 23000 | 23000 | 23000 | 22950 | 1043 |
| 397 | 20241129 | 140900 | 29974289450 | 22950 | 22950 | 23050 | 22950 | 1388 |
| 398 | 20241129 | 140800 | 29942386950 | 22950 | 22950 | 23050 | 22950 | 5510 |
| 399 | 20241129 | 140700 | 29815662850 | 22950 | 22950 | 23000 | 22600 | 6287 |
| 400 | 20241129 | 140600 | 29672233150 | 22950 | 22950 | 23000 | 22950 | 1716 |
| 401 | 20241129 | 140500 | 29632781600 | 22950 | 22850 | 23000 | 22850 | 6914 |
| 402 | 20241129 | 140400 | 29474221050 | 22850 | 22800 | 22850 | 22800 | 322 |
| 403 | 20241129 | 140300 | 29466864450 | 22850 | 22800 | 22850 | 22800 | 725 |
| 404 | 20241129 | 140200 | 29450318150 | 22800 | 22850 | 22850 | 22800 | 561 |
| 405 | 20241129 | 140100 | 29437514650 | 22850 | 22750 | 22850 | 22750 | 2023 |
| 406 | 20241129 | 140000 | 29391440050 | 22750 | 22800 | 22850 | 22750 | 4098 |
| 407 | 20241129 | 135900 | 29297927700 | 22750 | 22750 | 22800 | 22750 | 2273 |
| 408 | 20241129 | 135800 | 29246216900 | 22700 | 22700 | 22700 | 22650 | 714 |
| 409 | 20241129 | 135700 | 29230014350 | 22700 | 22600 | 22700 | 22550 | 1314 |
| 410 | 20241129 | 135600 | 29200299050 | 22600 | 22700 | 22700 | 22550 | 3670 |
| 411 | 20241129 | 135500 | 29117209150 | 22700 | 22650 | 22750 | 22600 | 4195 |
| 412 | 20241129 | 135400 | 29022254950 | 22650 | 22700 | 22700 | 22650 | 3242 |
| 413 | 20241129 | 135300 | 28948769450 | 22700 | 22750 | 22800 | 22700 | 1074 |
| 414 | 20241129 | 135200 | 28924379700 | 22750 | 22800 | 22850 | 22750 | 295 |
| 415 | 20241129 | 135100 | 28917658450 | 22800 | 22750 | 22850 | 22700 | 1892 |
| 416 | 20241129 | 135000 | 28874544050 | 22750 | 22750 | 22750 | 22700 | 2558 |
| 417 | 20241129 | 134900 | 28816403250 | 22700 | 22800 | 22800 | 22700 | 9519 |
| 418 | 20241129 | 134800 | 28599955300 | 22850 | 22850 | 22900 | 22850 | 3285 |
| 419 | 20241129 | 134700 | 28524845750 | 22850 | 22900 | 22900 | 22850 | 1270 |
| 420 | 20241129 | 134600 | 28495818250 | 22900 | 23000 | 23000 | 22900 | 2807 |
| 421 | 20241129 | 134500 | 28431461350 | 23000 | 22950 | 23000 | 22900 | 11967 |
| 422 | 20241129 | 134400 | 28156255150 | 22950 | 23000 | 23050 | 22950 | 2199 |
| 423 | 20241129 | 134300 | 28105692700 | 22950 | 22950 | 23050 | 22850 | 9729 |
| 424 | 20241129 | 134200 | 27882500850 | 22900 | 22900 | 22950 | 22900 | 2190 |
| 425 | 20241129 | 134100 | 27832258600 | 22950 | 22950 | 23050 | 22900 | 6816 |
| 426 | 20241129 | 134000 | 27675664550 | 23000 | 22950 | 23000 | 22900 | 4166 |
| 427 | 20241129 | 133900 | 27580088500 | 22950 | 22950 | 22950 | 22900 | 3248 |
| 428 | 20241129 | 133800 | 27505563050 | 22950 | 22950 | 23000 | 22950 | 2163 |
| 429 | 20241129 | 133700 | 27455922150 | 22950 | 23000 | 23050 | 22950 | 2605 |
| 430 | 20241129 | 133600 | 27396081050 | 23050 | 23000 | 23050 | 23000 | 4537 |
| 431 | 20241129 | 133500 | 27291605950 | 23000 | 23050 | 23050 | 23000 | 2262 |
| 432 | 20241129 | 133400 | 27239558100 | 23000 | 23100 | 23100 | 22950 | 7250 |
| 433 | 20241129 | 133300 | 27072750100 | 23050 | 23150 | 23150 | 23050 | 4630 |
| 434 | 20241129 | 133200 | 26965750350 | 23150 | 23100 | 23200 | 23100 | 2184 |
| 435 | 20241129 | 133100 | 26915173500 | 23100 | 23300 | 23300 | 23100 | 9575 |
| 436 | 20241129 | 133000 | 26693217950 | 23300 | 23250 | 23300 | 23150 | 12929 |
| 437 | 20241129 | 132900 | 26392929850 | 23300 | 23150 | 23350 | 23150 | 43502 |
| 438 | 20241129 | 132800 | 25380342450 | 23200 | 23050 | 23200 | 23050 | 4608 |
| 439 | 20241129 | 132700 | 25273835700 | 23050 | 23050 | 23100 | 23000 | 2559 |
| 440 | 20241129 | 132600 | 25214920400 | 23050 | 23150 | 23200 | 23050 | 10419 |
| 441 | 20241129 | 132500 | 24973846650 | 23100 | 23050 | 23150 | 23000 | 4463 |
| 442 | 20241129 | 132400 | 24870889550 | 23100 | 23050 | 23100 | 23050 | 1947 |
| 443 | 20241129 | 132300 | 24825980150 | 23050 | 23050 | 23100 | 23000 | 3123 |
| 444 | 20241129 | 132200 | 24753949100 | 23050 | 23150 | 23200 | 23050 | 12111 |
| 445 | 20241129 | 132100 | 24473709150 | 23150 | 22900 | 23150 | 22900 | 15318 |
| 446 | 20241129 | 132000 | 24120975400 | 22900 | 22850 | 22900 | 22800 | 1904 |
| 447 | 20241129 | 131900 | 24077445800 | 22850 | 22700 | 22850 | 22650 | 4050 |
| 448 | 20241129 | 131800 | 23985342950 | 22750 | 22650 | 22750 | 22650 | 1971 |
| 449 | 20241129 | 131700 | 23940564850 | 22650 | 22650 | 22700 | 22550 | 1474 |
| 450 | 20241129 | 131600 | 23907180150 | 22650 | 22550 | 22650 | 22500 | 3265 |
| 451 | 20241129 | 131500 | 23833449000 | 22550 | 22900 | 22950 | 22500 | 8536 |
| 452 | 20241129 | 131400 | 23640042800 | 22950 | 22800 | 23000 | 22800 | 5235 |
| 453 | 20241129 | 131300 | 23520012800 | 22900 | 22650 | 22900 | 22550 | 8748 |
| 454 | 20241129 | 131200 | 23321431300 | 22650 | 22750 | 22800 | 22500 | 9114 |
| 455 | 20241129 | 131100 | 23115309950 | 22750 | 22700 | 22800 | 22700 | 4587 |
| 456 | 20241129 | 131000 | 23010942900 | 22700 | 22950 | 23000 | 22700 | 5062 |
| 457 | 20241129 | 130900 | 22895310400 | 22950 | 23050 | 23150 | 22950 | 2258 |
| 458 | 20241129 | 130800 | 22843283650 | 23100 | 22950 | 23100 | 22950 | 7415 |
| 459 | 20241129 | 130700 | 22672462450 | 22950 | 23000 | 23100 | 22950 | 14414 |
| 460 | 20241129 | 130600 | 22340242900 | 22950 | 22800 | 23000 | 22800 | 17722 |
| 461 | 20241129 | 130500 | 21934353950 | 22800 | 23000 | 23100 | 22800 | 11032 |
| 462 | 20241129 | 130400 | 21680536000 | 23000 | 23000 | 23050 | 22650 | 13818 |
| 463 | 20241129 | 130300 | 21363790800 | 23000 | 22800 | 23050 | 22750 | 18769 |
| 464 | 20241129 | 130200 | 20933016050 | 22800 | 22750 | 22900 | 22600 | 13958 |
| 465 | 20241129 | 130100 | 20614948550 | 22800 | 22700 | 22850 | 22600 | 11379 |
| 466 | 20241129 | 130000 | 20355956500 | 22600 | 22800 | 22850 | 22450 | 11518 |
| 467 | 20241129 | 125900 | 20095203200 | 22800 | 22650 | 22900 | 22400 | 13053 |
| 468 | 20241129 | 125800 | 19799498750 | 22700 | 22800 | 22800 | 22450 | 9255 |
| 469 | 20241129 | 125700 | 19590556050 | 22750 | 22550 | 22800 | 22550 | 8022 |
| 470 | 20241129 | 125600 | 19408673750 | 22600 | 22600 | 22750 | 22400 | 20036 |
| 471 | 20241129 | 125500 | 18956892500 | 22500 | 22800 | 22800 | 22450 | 30664 |
| 472 | 20241129 | 125400 | 18264987600 | 22850 | 22750 | 23300 | 22700 | 76860 |
| 473 | 20241129 | 125300 | 16495817400 | 22750 | 22700 | 22750 | 22450 | 22917 |
| 474 | 20241129 | 125200 | 15977548750 | 22700 | 22300 | 22750 | 22200 | 41086 |
| 475 | 20241129 | 125100 | 15050485450 | 22300 | 22250 | 22500 | 22200 | 43530 |
| 476 | 20241129 | 125000 | 14076227600 | 22250 | 22050 | 22250 | 21900 | 12286 |
| 477 | 20241129 | 124900 | 13805174300 | 22150 | 22000 | 22200 | 21850 | 44608 |
| 478 | 20241129 | 124800 | 12822990300 | 22000 | 21400 | 22000 | 21400 | 41109 |
| 479 | 20241129 | 124700 | 11931948600 | 21350 | 21350 | 21400 | 21350 | 461 |
| 480 | 20241129 | 124600 | 11922102700 | 21350 | 21450 | 21450 | 21300 | 2257 |
| 481 | 20241129 | 124500 | 11873864550 | 21400 | 21350 | 21450 | 21350 | 1722 |
| 482 | 20241129 | 124400 | 11836989600 | 21350 | 21400 | 21400 | 21300 | 1351 |
| 483 | 20241129 | 124300 | 11808147700 | 21350 | 21350 | 21400 | 21350 | 1250 |
| 484 | 20241129 | 124200 | 11781414450 | 21350 | 21350 | 21350 | 21300 | 1108 |
| 485 | 20241129 | 124100 | 11757758800 | 21350 | 21300 | 21350 | 21300 | 775 |
| 486 | 20241129 | 124000 | 11741240950 | 21300 | 21250 | 21350 | 21250 | 390 |
| 487 | 20241129 | 123900 | 11732935750 | 21250 | 21300 | 21300 | 21250 | 384 |
| 488 | 20241129 | 123800 | 11724761650 | 21300 | 21250 | 21300 | 21200 | 425 |
| 489 | 20241129 | 123700 | 11715731400 | 21300 | 21250 | 21300 | 21200 | 247 |
| 490 | 20241129 | 123600 | 11710484450 | 21250 | 21250 | 21250 | 21200 | 676 |
| 491 | 20241129 | 123500 | 11696121000 | 21150 | 21200 | 21200 | 21150 | 447 |
| 492 | 20241129 | 123400 | 11686651600 | 21200 | 21250 | 21250 | 21200 | 216 |
| 493 | 20241129 | 123300 | 11682069150 | 21250 | 21250 | 21250 | 21200 | 75 |
| 494 | 20241129 | 123200 | 11680477400 | 21250 | 21250 | 21250 | 21200 | 384 |
| 495 | 20241129 | 123100 | 11672328600 | 21250 | 21300 | 21300 | 21250 | 1058 |
| 496 | 20241129 | 123000 | 11649842400 | 21300 | 21300 | 21350 | 21250 | 1866 |
| 497 | 20241129 | 122900 | 11610096650 | 21350 | 21400 | 21400 | 21300 | 145 |
| 498 | 20241129 | 122800 | 11606999900 | 21400 | 21400 | 21400 | 21350 | 1435 |
| 499 | 20241129 | 122700 | 11576361850 | 21400 | 21400 | 21450 | 21400 | 46 |
| 500 | 20241129 | 122600 | 11575377050 | 21400 | 21400 | 21450 | 21350 | 229 |
| 501 | 20241129 | 122500 | 11570476400 | 21400 | 21450 | 21450 | 21400 | 416 |
| 502 | 20241129 | 122400 | 11561570450 | 21450 | 21400 | 21450 | 21400 | 236 |
| 503 | 20241129 | 122300 | 11556519500 | 21400 | 21450 | 21450 | 21400 | 56 |
| 504 | 20241129 | 122200 | 11555321050 | 21450 | 21450 | 21450 | 21350 | 730 |
| 505 | 20241129 | 122100 | 11539678650 | 21400 | 21400 | 21500 | 21350 | 3535 |
| 506 | 20241129 | 122000 | 11463895650 | 21400 | 21450 | 21500 | 21400 | 2652 |
| 507 | 20241129 | 121900 | 11407090550 | 21450 | 21350 | 21450 | 21350 | 1125 |
| 508 | 20241129 | 121800 | 11383014800 | 21400 | 21350 | 21400 | 21350 | 875 |
| 509 | 20241129 | 121700 | 11364330950 | 21350 | 21300 | 21350 | 21300 | 583 |
| 510 | 20241129 | 121600 | 11351884100 | 21350 | 21300 | 21350 | 21300 | 254 |
| 511 | 20241129 | 121500 | 11346461450 | 21300 | 21300 | 21350 | 21300 | 397 |
| 512 | 20241129 | 121400 | 11338005250 | 21300 | 21300 | 21300 | 21250 | 729 |
| 513 | 20241129 | 121300 | 11322504100 | 21300 | 21300 | 21300 | 21250 | 438 |
| 514 | 20241129 | 121200 | 11313178200 | 21300 | 21250 | 21300 | 21250 | 297 |
| 515 | 20241129 | 121100 | 11306866900 | 21250 | 21250 | 21250 | 21200 | 272 |
| 516 | 20241129 | 121000 | 11301093150 | 21250 | 21250 | 21300 | 21250 | 532 |
| 517 | 20241129 | 120900 | 11289787450 | 21250 | 21200 | 21250 | 21200 | 113 |
| 518 | 20241129 | 120800 | 11287391400 | 21200 | 21150 | 21200 | 21150 | 99 |
| 519 | 20241129 | 120700 | 11285292650 | 21150 | 21200 | 21200 | 21150 | 53 |
| 520 | 20241129 | 120600 | 11284171550 | 21150 | 21300 | 21300 | 21100 | 2394 |
| 521 | 20241129 | 120500 | 11233535650 | 21300 | 21250 | 21300 | 21250 | 159 |
| 522 | 20241129 | 120400 | 11230156850 | 21250 | 21250 | 21250 | 21200 | 137 |
| 523 | 20241129 | 120300 | 11227245950 | 21250 | 21250 | 21250 | 21200 | 472 |
| 524 | 20241129 | 120200 | 11217231000 | 21250 | 21200 | 21250 | 21200 | 1897 |
| 525 | 20241129 | 120100 | 11176945850 | 21250 | 21200 | 21250 | 21150 | 507 |
| 526 | 20241129 | 120000 | 11166189900 | 21200 | 21150 | 21200 | 21150 | 305 |
| 527 | 20241129 | 115900 | 11159724950 | 21200 | 21150 | 21200 | 21100 | 1027 |
| 528 | 20241129 | 115800 | 11137970450 | 21100 | 21050 | 21100 | 21050 | 887 |
| 529 | 20241129 | 115700 | 11119264950 | 21050 | 21150 | 21150 | 21050 | 692 |
| 530 | 20241129 | 115600 | 11104676750 | 21150 | 21150 | 21150 | 21050 | 2084 |
| 531 | 20241129 | 115500 | 11060746450 | 21200 | 21150 | 21200 | 21150 | 964 |
| 532 | 20241129 | 115400 | 11040355350 | 21100 | 21050 | 21200 | 21050 | 3189 |
| 533 | 20241129 | 115300 | 10973011600 | 21050 | 21050 | 21050 | 21050 | 344 |
| 534 | 20241129 | 115200 | 10965770400 | 21050 | 21000 | 21050 | 21000 | 639 |
| 535 | 20241129 | 115100 | 10952349050 | 21050 | 21050 | 21050 | 21050 | 204 |
| 536 | 20241129 | 115000 | 10948054850 | 21050 | 21000 | 21050 | 21000 | 117 |
| 537 | 20241129 | 114900 | 10945592050 | 21000 | 21050 | 21050 | 21000 | 70 |
| 538 | 20241129 | 114800 | 10944118600 | 21050 | 21000 | 21050 | 21000 | 1050 |
| 539 | 20241129 | 114700 | 10922065950 | 20950 | 20950 | 21000 | 20950 | 357 |
| 540 | 20241129 | 114600 | 10914584200 | 20950 | 20950 | 20950 | 20950 | 22 |
| 541 | 20241129 | 114500 | 10914123300 | 20950 | 21000 | 21000 | 20900 | 3331 |
| 542 | 20241129 | 114400 | 10844362300 | 21050 | 21050 | 21050 | 21050 | 200 |
| 543 | 20241129 | 114300 | 10840152300 | 21050 | 21050 | 21050 | 21050 | 240 |
| 544 | 20241129 | 114200 | 10835100300 | 21050 | 21000 | 21050 | 21000 | 1198 |
| 545 | 20241129 | 114100 | 10809924550 | 21000 | 21000 | 21000 | 21000 | 723 |
| 546 | 20241129 | 114000 | 10794741550 | 20950 | 21000 | 21000 | 20950 | 325 |
| 547 | 20241129 | 113900 | 10787927750 | 21000 | 20900 | 21000 | 20900 | 959 |
| 548 | 20241129 | 113800 | 10767839250 | 20900 | 20900 | 20950 | 20900 | 1784 |
| 549 | 20241129 | 113700 | 10730549550 | 20950 | 20900 | 20950 | 20900 | 444 |
| 550 | 20241129 | 113600 | 10721264500 | 20950 | 20950 | 20950 | 20900 | 1400 |
| 551 | 20241129 | 113500 | 10691992400 | 20950 | 20900 | 20950 | 20900 | 505 |
| 552 | 20241129 | 113400 | 10681429550 | 20950 | 20950 | 20950 | 20900 | 1981 |
| 553 | 20241129 | 113300 | 10639947300 | 20950 | 21000 | 21000 | 20950 | 283 |
| 554 | 20241129 | 113200 | 10634017800 | 21000 | 20950 | 21000 | 20900 | 651 |
| 555 | 20241129 | 113100 | 10620374650 | 20950 | 20900 | 20950 | 20850 | 8762 |
| 556 | 20241129 | 113000 | 10437163150 | 20900 | 20950 | 20950 | 20900 | 537 |
| 557 | 20241129 | 112900 | 10425933150 | 20900 | 20950 | 20950 | 20900 | 1545 |
| 558 | 20241129 | 112800 | 10393630250 | 20950 | 20950 | 20950 | 20900 | 1522 |
| 559 | 20241129 | 112700 | 10361751900 | 20950 | 21000 | 21000 | 20950 | 994 |
| 560 | 20241129 | 112600 | 10340925300 | 20950 | 20950 | 21000 | 20950 | 462 |
| 561 | 20241129 | 112500 | 10331243250 | 20950 | 20950 | 21000 | 20950 | 852 |
| 562 | 20241129 | 112400 | 10313390300 | 20950 | 21000 | 21000 | 20950 | 217 |
| 563 | 20241129 | 112300 | 10308838400 | 21000 | 20950 | 21000 | 20950 | 94 |
| 564 | 20241129 | 112200 | 10306868400 | 21000 | 21000 | 21000 | 20950 | 95 |
| 565 | 20241129 | 112100 | 10304874600 | 21000 | 20950 | 21000 | 20950 | 119 |
| 566 | 20241129 | 112000 | 10302375850 | 21050 | 20950 | 21050 | 20950 | 1260 |
| 567 | 20241129 | 111900 | 10275929650 | 20950 | 20950 | 20950 | 20900 | 1286 |
| 568 | 20241129 | 111800 | 10248991150 | 20900 | 21000 | 21000 | 20900 | 6988 |
| 569 | 20241129 | 111700 | 10102470500 | 21000 | 21000 | 21050 | 21000 | 427 |
| 570 | 20241129 | 111600 | 10093492400 | 21000 | 21050 | 21050 | 21000 | 730 |
| 571 | 20241129 | 111500 | 10078126000 | 21050 | 21050 | 21050 | 21000 | 581 |
| 572 | 20241129 | 111400 | 10065923400 | 21000 | 21000 | 21050 | 20950 | 1221 |
| 573 | 20241129 | 111300 | 10040283700 | 21000 | 21000 | 21050 | 20950 | 3749 |
| 574 | 20241129 | 111200 | 9961549900 | 21050 | 21050 | 21050 | 21000 | 1804 |
| 575 | 20241129 | 111100 | 9923581800 | 21050 | 21050 | 21100 | 21050 | 192 |
| 576 | 20241129 | 111000 | 9919535700 | 21050 | 21100 | 21100 | 21050 | 160 |
| 577 | 20241129 | 110900 | 9916166000 | 21100 | 21050 | 21100 | 21050 | 354 |
| 578 | 20241129 | 110800 | 9908696700 | 21050 | 21100 | 21100 | 21050 | 182 |
| 579 | 20241129 | 110700 | 9904862250 | 21050 | 21150 | 21150 | 21050 | 721 |
| 580 | 20241129 | 110600 | 9889666650 | 21050 | 21100 | 21150 | 21050 | 723 |
| 581 | 20241129 | 110500 | 9874398900 | 21100 | 21100 | 21150 | 21100 | 607 |
| 582 | 20241129 | 110400 | 9861591100 | 21150 | 21150 | 21150 | 21100 | 415 |
| 583 | 20241129 | 110300 | 9852817150 | 21150 | 21150 | 21150 | 21150 | 2265 |
| 584 | 20241129 | 110200 | 9804912400 | 21150 | 21150 | 21150 | 21100 | 161 |
| 585 | 20241129 | 110100 | 9801515200 | 21150 | 21100 | 21150 | 21100 | 992 |
| 586 | 20241129 | 110000 | 9780583950 | 21100 | 21100 | 21100 | 21100 | 179 |
| 587 | 20241129 | 105900 | 9776807050 | 21100 | 21100 | 21100 | 21050 | 1369 |
| 588 | 20241129 | 105800 | 9747923900 | 21100 | 21100 | 21150 | 21100 | 1094 |
| 589 | 20241129 | 105700 | 9724838100 | 21100 | 21050 | 21100 | 21050 | 656 |
| 590 | 20241129 | 105600 | 9710997650 | 21050 | 21000 | 21100 | 21000 | 3432 |
| 591 | 20241129 | 105500 | 9638798000 | 21000 | 21050 | 21050 | 21000 | 841 |
| 592 | 20241129 | 105400 | 9621114100 | 21050 | 21000 | 21050 | 21000 | 1195 |
| 593 | 20241129 | 105300 | 9595983750 | 21000 | 21050 | 21100 | 21000 | 1353 |
| 594 | 20241129 | 105200 | 9567535750 | 21050 | 21100 | 21150 | 21050 | 2818 |
| 595 | 20241129 | 105100 | 9508124950 | 21150 | 21200 | 21200 | 21100 | 627 |
| 596 | 20241129 | 105000 | 9494889850 | 21150 | 21100 | 21200 | 21050 | 2109 |
| 597 | 20241129 | 104900 | 9450344800 | 21100 | 21050 | 21100 | 21000 | 9466 |
| 598 | 20241129 | 104800 | 9251333650 | 21050 | 21050 | 21100 | 21050 | 4252 |
| 599 | 20241129 | 104700 | 9161826200 | 21050 | 21200 | 21200 | 21050 | 30930 |
| 600 | 20241129 | 104600 | 8507984250 | 21150 | 21200 | 21200 | 21150 | 1230 |
| 601 | 20241129 | 104500 | 8481956150 | 21200 | 21200 | 21200 | 21150 | 1207 |
| 602 | 20241129 | 104400 | 8456402650 | 21200 | 21200 | 21200 | 21150 | 1101 |
| 603 | 20241129 | 104300 | 8433096900 | 21200 | 21200 | 21200 | 21150 | 1503 |
| 604 | 20241129 | 104200 | 8401240700 | 21150 | 21250 | 21250 | 21150 | 11149 |
| 605 | 20241129 | 104100 | 8164876300 | 21250 | 21250 | 21250 | 21200 | 1501 |
| 606 | 20241129 | 104000 | 8133054050 | 21250 | 21250 | 21300 | 21200 | 4494 |
| 607 | 20241129 | 103900 | 8037580000 | 21250 | 21300 | 21300 | 21250 | 664 |
| 608 | 20241129 | 103800 | 8023459400 | 21300 | 21350 | 21350 | 21250 | 2540 |
| 609 | 20241129 | 103700 | 7969361050 | 21350 | 21300 | 21350 | 21300 | 277 |
| 610 | 20241129 | 103600 | 7963458650 | 21300 | 21300 | 21350 | 21300 | 138 |
| 611 | 20241129 | 103500 | 7960519200 | 21300 | 21300 | 21300 | 21250 | 344 |
| 612 | 20241129 | 103400 | 7953194000 | 21300 | 21250 | 21300 | 21250 | 783 |
| 613 | 20241129 | 103300 | 7936519600 | 21250 | 21250 | 21300 | 21200 | 2854 |
| 614 | 20241129 | 103200 | 7875888400 | 21250 | 21350 | 21350 | 21250 | 12856 |
| 615 | 20241129 | 103100 | 7602377850 | 21350 | 21300 | 21350 | 21300 | 787 |
| 616 | 20241129 | 103000 | 7585580900 | 21300 | 21350 | 21350 | 21300 | 1298 |
| 617 | 20241129 | 102900 | 7557895000 | 21350 | 21350 | 21400 | 21300 | 1021 |
| 618 | 20241129 | 102800 | 7536111400 | 21350 | 21450 | 21450 | 21300 | 6521 |
| 619 | 20241129 | 102700 | 7396812650 | 21400 | 21450 | 21500 | 21400 | 2505 |
| 620 | 20241129 | 102600 | 7343138950 | 21450 | 21500 | 21500 | 21450 | 24 |
| 621 | 20241129 | 102500 | 7342623450 | 21500 | 21500 | 21500 | 21450 | 654 |
| 622 | 20241129 | 102400 | 7328592250 | 21500 | 21500 | 21500 | 21450 | 664 |
| 623 | 20241129 | 102300 | 7314346900 | 21500 | 21500 | 21500 | 21400 | 1201 |
| 624 | 20241129 | 102200 | 7288537650 | 21500 | 21500 | 21550 | 21450 | 2551 |
| 625 | 20241129 | 102100 | 7233702000 | 21500 | 21450 | 21500 | 21450 | 115 |
| 626 | 20241129 | 102000 | 7231234500 | 21500 | 21450 | 21500 | 21450 | 1283 |
| 627 | 20241129 | 101900 | 7203707450 | 21450 | 21550 | 21550 | 21450 | 1299 |
| 628 | 20241129 | 101800 | 7175781000 | 21550 | 21550 | 21550 | 21500 | 103 |
| 629 | 20241129 | 101700 | 7173566350 | 21500 | 21550 | 21550 | 21500 | 272 |
| 630 | 20241129 | 101600 | 7167714800 | 21550 | 21500 | 21550 | 21500 | 111 |
| 631 | 20241129 | 101500 | 7165325350 | 21500 | 21550 | 21550 | 21450 | 2125 |
| 632 | 20241129 | 101400 | 7119613350 | 21600 | 21500 | 21600 | 21450 | 2145 |
| 633 | 20241129 | 101300 | 7073514050 | 21500 | 21500 | 21500 | 21450 | 970 |
| 634 | 20241129 | 101200 | 7052696050 | 21500 | 21550 | 21550 | 21450 | 2599 |
| 635 | 20241129 | 101100 | 6996824450 | 21550 | 21600 | 21600 | 21550 | 1798 |
| 636 | 20241129 | 101000 | 6958024650 | 21550 | 21400 | 21550 | 21400 | 15803 |
| 637 | 20241129 | 100900 | 6619156400 | 21400 | 21300 | 21400 | 21300 | 4079 |
| 638 | 20241129 | 100800 | 6532205100 | 21300 | 21300 | 21350 | 21300 | 1813 |
| 639 | 20241129 | 100700 | 6493588100 | 21300 | 21300 | 21350 | 21250 | 11245 |
| 640 | 20241129 | 100600 | 6254175700 | 21350 | 21350 | 21350 | 21300 | 18832 |
| 641 | 20241129 | 100500 | 5852291100 | 21350 | 21400 | 21400 | 21350 | 3273 |
| 642 | 20241129 | 100400 | 5782408950 | 21400 | 21400 | 21450 | 21350 | 5496 |
| 643 | 20241129 | 100300 | 5664951150 | 21400 | 21350 | 21400 | 21350 | 5376 |
| 644 | 20241129 | 100200 | 5550016200 | 21400 | 21400 | 21450 | 21350 | 513 |
| 645 | 20241129 | 100100 | 5539039300 | 21400 | 21450 | 21450 | 21400 | 2853 |
| 646 | 20241129 | 100000 | 5477975500 | 21400 | 21450 | 21450 | 21400 | 3166 |
| 647 | 20241129 | 095900 | 5410165800 | 21450 | 21500 | 21500 | 21400 | 2481 |
| 648 | 20241129 | 095800 | 5356947200 | 21500 | 21450 | 21500 | 21450 | 2172 |
| 649 | 20241129 | 095700 | 5310263250 | 21450 | 21450 | 21500 | 21400 | 620 |
| 650 | 20241129 | 095600 | 5296975250 | 21400 | 21400 | 21500 | 21350 | 1620 |
| 651 | 20241129 | 095500 | 5262302200 | 21400 | 21400 | 21500 | 21350 | 3529 |
| 652 | 20241129 | 095400 | 5186787950 | 21400 | 21500 | 21500 | 21350 | 6787 |
| 653 | 20241129 | 095300 | 5041526400 | 21400 | 21500 | 21500 | 21400 | 1296 |
| 654 | 20241129 | 095200 | 5013726100 | 21500 | 21550 | 21550 | 21450 | 1758 |
| 655 | 20241129 | 095100 | 4975958350 | 21550 | 21550 | 21600 | 21500 | 6862 |
| 656 | 20241129 | 095000 | 4828165200 | 21550 | 21550 | 21600 | 21500 | 2627 |
| 657 | 20241129 | 094900 | 4771563650 | 21550 | 21700 | 21700 | 21550 | 5323 |
| 658 | 20241129 | 094800 | 4656633900 | 21700 | 21650 | 21700 | 21650 | 1043 |
| 659 | 20241129 | 094700 | 4634025700 | 21650 | 21650 | 21750 | 21650 | 1452 |
| 660 | 20241129 | 094600 | 4602588400 | 21650 | 21700 | 21750 | 21600 | 3423 |
| 661 | 20241129 | 094500 | 4528500950 | 21750 | 21800 | 21800 | 21750 | 526 |
| 662 | 20241129 | 094400 | 4517060400 | 21750 | 21850 | 21850 | 21700 | 2963 |
| 663 | 20241129 | 094300 | 4452524400 | 21850 | 21900 | 21950 | 21850 | 2093 |
| 664 | 20241129 | 094200 | 4406727450 | 21850 | 21950 | 21950 | 21850 | 3760 |
| 665 | 20241129 | 094100 | 4324392850 | 21900 | 22000 | 22000 | 21900 | 4089 |
| 666 | 20241129 | 094000 | 4234642400 | 22000 | 22050 | 22050 | 21950 | 7731 |
| 667 | 20241129 | 093900 | 4064576450 | 22050 | 22100 | 22100 | 22000 | 1645 |
| 668 | 20241129 | 093800 | 4028371100 | 22100 | 22100 | 22100 | 21950 | 8000 |
| 669 | 20241129 | 093700 | 3851876650 | 22150 | 22050 | 22200 | 22000 | 6671 |
| 670 | 20241129 | 093600 | 3704332250 | 22050 | 21850 | 22050 | 21850 | 5272 |
| 671 | 20241129 | 093500 | 3588555200 | 21850 | 21850 | 21900 | 21850 | 1498 |
| 672 | 20241129 | 093400 | 3555793250 | 21850 | 21850 | 21900 | 21800 | 776 |
| 673 | 20241129 | 093300 | 3538838050 | 21850 | 21900 | 21900 | 21800 | 3410 |
| 674 | 20241129 | 093200 | 3464322050 | 21900 | 21850 | 21900 | 21850 | 3249 |
| 675 | 20241129 | 093100 | 3393229250 | 21850 | 21700 | 21850 | 21650 | 6026 |
| 676 | 20241129 | 093000 | 3262115400 | 21650 | 21650 | 21700 | 21650 | 1307 |
| 677 | 20241129 | 092900 | 3233816050 | 21700 | 21600 | 21700 | 21600 | 3060 |
| 678 | 20241129 | 092800 | 3167564100 | 21600 | 21550 | 21750 | 21500 | 14917 |
| 679 | 20241129 | 092700 | 2844957350 | 21500 | 21550 | 21550 | 21400 | 4771 |
| 680 | 20241129 | 092600 | 2742444300 | 21500 | 21500 | 21500 | 21450 | 2195 |
| 681 | 20241129 | 092500 | 2695320900 | 21500 | 21550 | 21550 | 21450 | 1442 |
| 682 | 20241129 | 092400 | 2664289700 | 21450 | 21500 | 21550 | 21450 | 3796 |
| 683 | 20241129 | 092300 | 2582716300 | 21550 | 21500 | 21550 | 21500 | 3654 |
| 684 | 20241129 | 092200 | 2504091150 | 21500 | 21550 | 21600 | 21500 | 1869 |
| 685 | 20241129 | 092100 | 2463855000 | 21500 | 21550 | 21600 | 21500 | 5071 |
| 686 | 20241129 | 092000 | 2354585150 | 21550 | 21550 | 21650 | 21550 | 2217 |
| 687 | 20241129 | 091900 | 2306733450 | 21550 | 21650 | 21700 | 21550 | 1677 |
| 688 | 20241129 | 091800 | 2270496050 | 21700 | 21650 | 21700 | 21600 | 2348 |
| 689 | 20241129 | 091700 | 2219716100 | 21650 | 21650 | 21700 | 21600 | 934 |
| 690 | 20241129 | 091600 | 2199483500 | 21650 | 21800 | 21800 | 21600 | 4589 |
| 691 | 20241129 | 091500 | 2100034000 | 21750 | 21700 | 21800 | 21650 | 2272 |
| 692 | 20241129 | 091400 | 2050685900 | 21700 | 21700 | 21750 | 21700 | 828 |
| 693 | 20241129 | 091300 | 2032717550 | 21700 | 21750 | 21750 | 21700 | 3104 |
| 694 | 20241129 | 091200 | 1965354350 | 21800 | 21750 | 21800 | 21700 | 5484 |
| 695 | 20241129 | 091100 | 1846141350 | 21750 | 21900 | 21900 | 21750 | 3525 |
| 696 | 20241129 | 091000 | 1769180650 | 21900 | 21750 | 21900 | 21750 | 6013 |
| 697 | 20241129 | 090900 | 1638024950 | 21750 | 21850 | 21950 | 21750 | 4230 |
| 698 | 20241129 | 090800 | 1545453200 | 21850 | 21600 | 21900 | 21600 | 6422 |
| 699 | 20241129 | 090700 | 1405589500 | 21600 | 21700 | 21700 | 21600 | 2377 |
| 700 | 20241129 | 090600 | 1354183500 | 21700 | 21700 | 21750 | 21600 | 2356 |
| 701 | 20241129 | 090500 | 1303069650 | 21650 | 21650 | 21700 | 21550 | 9130 |
| 702 | 20241129 | 090400 | 1105950950 | 21650 | 21750 | 21750 | 21550 | 4481 |
| 703 | 20241129 | 090300 | 1009064350 | 21800 | 21600 | 21800 | 21550 | 5959 |
| 704 | 20241129 | 090200 | 879930900 | 21550 | 21550 | 21850 | 21550 | 6708 |
| 705 | 20241129 | 090100 | 734587050 | 21450 | 21350 | 21700 | 21150 | 14204 |
| 706 | 20241129 | 090000 | 430868250 | 21350 | 21500 | 21650 | 21350 | 19858 |