37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 204700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 3 | 20241129 | 204600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20241129 | 204500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20241129 | 204400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20241129 | 204300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20241129 | 204200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20241129 | 204100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20241129 | 204000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20241129 | 203900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20241129 | 203800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20241129 | 203700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20241129 | 203600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20241129 | 203500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20241129 | 203400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20241129 | 203300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20241129 | 203200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20241129 | 203100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20241129 | 203000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20241129 | 202900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20241129 | 202800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20241129 | 202700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20241129 | 202600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20241129 | 202500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20241129 | 202400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20241129 | 202300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20241129 | 202200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20241129 | 202100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20241129 | 202000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20241129 | 201900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20241129 | 201800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20241129 | 201700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 33 | 20241129 | 201600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20241129 | 201500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20241129 | 201400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20241129 | 201300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20241129 | 201200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20241129 | 201100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20241129 | 201000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20241129 | 200900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20241129 | 200800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20241129 | 200700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20241129 | 200600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20241129 | 200500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20241129 | 200400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20241129 | 200300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20241129 | 200200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20241129 | 200100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20241129 | 200000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20241129 | 195900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20241129 | 195800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20241129 | 195700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20241129 | 195600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20241129 | 195500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20241129 | 195400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20241129 | 195300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20241129 | 195200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20241129 | 195100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20241129 | 195000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20241129 | 194900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20241129 | 194800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20241129 | 194700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 63 | 20241129 | 194600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20241129 | 194500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20241129 | 194400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20241129 | 194300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20241129 | 194200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20241129 | 194100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20241129 | 194000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20241129 | 193900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20241129 | 193800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20241129 | 193700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20241129 | 193600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20241129 | 193500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20241129 | 193400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20241129 | 193300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20241129 | 193200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20241129 | 193100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20241129 | 193000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20241129 | 192900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20241129 | 192800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20241129 | 192700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20241129 | 192600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20241129 | 192500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20241129 | 192400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20241129 | 192300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20241129 | 192200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20241129 | 192100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20241129 | 192000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20241129 | 191900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20241129 | 191800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20241129 | 191700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 93 | 20241129 | 191600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20241129 | 191500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20241129 | 191400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20241129 | 191300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20241129 | 191200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20241129 | 191100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20241129 | 191000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20241129 | 190900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20241129 | 190800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20241129 | 190700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20241129 | 190600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20241129 | 190500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20241129 | 190400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20241129 | 190300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20241129 | 190200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20241129 | 190100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20241129 | 190000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20241129 | 185900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20241129 | 185800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20241129 | 185700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20241129 | 185600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20241129 | 185500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20241129 | 185400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20241129 | 185300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20241129 | 185200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20241129 | 185100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20241129 | 185000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20241129 | 184900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20241129 | 184800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20241129 | 184700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 123 | 20241129 | 184600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20241129 | 184500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20241129 | 184400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20241129 | 184300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20241129 | 184200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20241129 | 184100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20241129 | 184000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20241129 | 183900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20241129 | 183800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20241129 | 183700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20241129 | 183600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20241129 | 183500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20241129 | 183400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20241129 | 183300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20241129 | 183200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20241129 | 183100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20241129 | 183000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20241129 | 182900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20241129 | 182800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20241129 | 182700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20241129 | 182600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20241129 | 182500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20241129 | 182400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20241129 | 182300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20241129 | 182200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20241129 | 182100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20241129 | 182000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20241129 | 181900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20241129 | 181800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20241129 | 181700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 153 | 20241129 | 181600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20241129 | 181500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20241129 | 181400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20241129 | 181300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20241129 | 181200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20241129 | 181100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20241129 | 181000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20241129 | 180900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20241129 | 180800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20241129 | 180700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20241129 | 180600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20241129 | 180500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20241129 | 180400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20241129 | 180300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20241129 | 180200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20241129 | 180100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20241129 | 180000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20241129 | 175900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20241129 | 175800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20241129 | 175700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20241129 | 175600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20241129 | 175500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20241129 | 175400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20241129 | 175300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20241129 | 175200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20241129 | 175100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20241129 | 175000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20241129 | 174900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20241129 | 174800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20241129 | 174700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 183 | 20241129 | 174600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20241129 | 174500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20241129 | 174400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20241129 | 174300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20241129 | 174200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20241129 | 174100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20241129 | 174000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20241129 | 173900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20241129 | 173800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20241129 | 173700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20241129 | 173600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20241129 | 173500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20241129 | 173400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20241129 | 173300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20241129 | 173200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20241129 | 173100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20241129 | 173000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20241129 | 172900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20241129 | 172800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20241129 | 172700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20241129 | 172600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20241129 | 172500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20241129 | 172400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20241129 | 172300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20241129 | 172200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20241129 | 172100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20241129 | 172000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20241129 | 171900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20241129 | 171800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20241129 | 171700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 213 | 20241129 | 171600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20241129 | 171500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20241129 | 171400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20241129 | 171300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20241129 | 171200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20241129 | 171100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20241129 | 171000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20241129 | 170900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20241129 | 170800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20241129 | 170700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20241129 | 170600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20241129 | 170500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20241129 | 170400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20241129 | 170300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20241129 | 170200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20241129 | 170100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20241129 | 170000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20241129 | 165900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20241129 | 165800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20241129 | 165700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20241129 | 165600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20241129 | 165500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20241129 | 165400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20241129 | 165300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 237 | 20241129 | 165200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 238 | 20241129 | 165100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 239 | 20241129 | 165000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 240 | 20241129 | 164900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 241 | 20241129 | 164800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 242 | 20241129 | 164700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 243 | 20241129 | 164600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 244 | 20241129 | 164500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 245 | 20241129 | 164400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 246 | 20241129 | 164300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 247 | 20241129 | 164200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 248 | 20241129 | 164100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 249 | 20241129 | 164000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 250 | 20241129 | 163900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 251 | 20241129 | 163800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 252 | 20241129 | 163700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 253 | 20241129 | 163600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 254 | 20241129 | 163500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 255 | 20241129 | 163400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 256 | 20241129 | 163300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 257 | 20241129 | 163200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 258 | 20241129 | 163100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 259 | 20241129 | 163000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 260 | 20241129 | 162900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 261 | 20241129 | 162800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 262 | 20241129 | 162700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 263 | 20241129 | 162600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 264 | 20241129 | 162500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 265 | 20241129 | 162400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 266 | 20241129 | 162300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 267 | 20241129 | 162200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 268 | 20241129 | 162100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 269 | 20241129 | 162000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 270 | 20241129 | 161900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 271 | 20241129 | 161800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 272 | 20241129 | 161700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 273 | 20241129 | 161600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 274 | 20241129 | 161500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 275 | 20241129 | 161400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 276 | 20241129 | 161300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 277 | 20241129 | 161200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 278 | 20241129 | 161100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 279 | 20241129 | 161000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 280 | 20241129 | 160900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 281 | 20241129 | 160800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 282 | 20241129 | 160700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 283 | 20241129 | 160600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 284 | 20241129 | 160500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 285 | 20241129 | 160400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 286 | 20241129 | 160300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 287 | 20241129 | 160200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 288 | 20241129 | 160100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 289 | 20241129 | 160000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 290 | 20241129 | 155900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 291 | 20241129 | 155800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 292 | 20241129 | 155700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 293 | 20241129 | 155600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 294 | 20241129 | 155500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 295 | 20241129 | 155400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 296 | 20241129 | 155300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 297 | 20241129 | 155200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 298 | 20241129 | 155100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 299 | 20241129 | 155000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 300 | 20241129 | 154900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 301 | 20241129 | 154800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 302 | 20241129 | 154700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 303 | 20241129 | 154600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 304 | 20241129 | 154500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 305 | 20241129 | 154400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 306 | 20241129 | 154300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 307 | 20241129 | 154200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 308 | 20241129 | 154100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 309 | 20241129 | 154000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 310 | 20241129 | 153900 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 311 | 20241129 | 153800 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 312 | 20241129 | 153700 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 313 | 20241129 | 153600 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 314 | 20241129 | 153500 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 315 | 20241129 | 153400 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 316 | 20241129 | 153300 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 317 | 20241129 | 153200 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 318 | 20241129 | 153100 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 0 |
| 319 | 20241129 | 153000 | 7752008400 | 46450 | 46450 | 46450 | 46450 | 5865 |
| 320 | 20241129 | 152900 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 321 | 20241129 | 152800 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 322 | 20241129 | 152700 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 323 | 20241129 | 152600 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 324 | 20241129 | 152500 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 325 | 20241129 | 152400 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 326 | 20241129 | 152300 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 327 | 20241129 | 152200 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 328 | 20241129 | 152100 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 329 | 20241129 | 152000 | 7479579150 | 46650 | 46650 | 46650 | 46650 | 0 |
| 330 | 20241129 | 151900 | 7479579150 | 46650 | 46650 | 46650 | 46600 | 2222 |
| 331 | 20241129 | 151800 | 7375938500 | 46650 | 46550 | 46650 | 46500 | 1917 |
| 332 | 20241129 | 151700 | 7286753600 | 46600 | 46600 | 46650 | 46500 | 772 |
| 333 | 20241129 | 151600 | 7250822150 | 46600 | 46550 | 46650 | 46500 | 926 |
| 334 | 20241129 | 151500 | 7207686100 | 46500 | 46500 | 46550 | 46450 | 726 |
| 335 | 20241129 | 151400 | 7173923900 | 46550 | 46650 | 46650 | 46500 | 550 |
| 336 | 20241129 | 151300 | 7148302550 | 46650 | 46700 | 46700 | 46600 | 375 |
| 337 | 20241129 | 151200 | 7130823300 | 46700 | 46650 | 46700 | 46600 | 447 |
| 338 | 20241129 | 151100 | 7109976400 | 46650 | 46600 | 46700 | 46600 | 469 |
| 339 | 20241129 | 151000 | 7088087550 | 46650 | 46650 | 46700 | 46600 | 476 |
| 340 | 20241129 | 150900 | 7065892000 | 46650 | 46600 | 46700 | 46600 | 464 |
| 341 | 20241129 | 150800 | 7044257600 | 46650 | 46700 | 46700 | 46600 | 425 |
| 342 | 20241129 | 150700 | 7024441300 | 46650 | 46700 | 46700 | 46650 | 412 |
| 343 | 20241129 | 150600 | 7005214600 | 46650 | 46600 | 46700 | 46550 | 980 |
| 344 | 20241129 | 150500 | 6959537800 | 46600 | 46550 | 46650 | 46550 | 799 |
| 345 | 20241129 | 150400 | 6922319650 | 46600 | 46500 | 46600 | 46450 | 800 |
| 346 | 20241129 | 150300 | 6885086200 | 46450 | 46500 | 46550 | 46450 | 465 |
| 347 | 20241129 | 150200 | 6863473350 | 46500 | 46500 | 46500 | 46400 | 987 |
| 348 | 20241129 | 150100 | 6817631400 | 46550 | 46500 | 46550 | 46400 | 577 |
| 349 | 20241129 | 150000 | 6790811150 | 46500 | 46500 | 46550 | 46400 | 544 |
| 350 | 20241129 | 145900 | 6765547050 | 46500 | 46550 | 46550 | 46500 | 591 |
| 351 | 20241129 | 145800 | 6738064050 | 46550 | 46450 | 46550 | 46400 | 842 |
| 352 | 20241129 | 145700 | 6698933650 | 46400 | 46400 | 46450 | 46350 | 578 |
| 353 | 20241129 | 145600 | 6672105850 | 46400 | 46450 | 46500 | 46400 | 636 |
| 354 | 20241129 | 145500 | 6642589900 | 46450 | 46450 | 46500 | 46450 | 564 |
| 355 | 20241129 | 145400 | 6616390300 | 46450 | 46500 | 46550 | 46450 | 348 |
| 356 | 20241129 | 145300 | 6600210650 | 46500 | 46500 | 46550 | 46500 | 624 |
| 357 | 20241129 | 145200 | 6571191550 | 46500 | 46550 | 46600 | 46500 | 576 |
| 358 | 20241129 | 145100 | 6544374250 | 46550 | 46500 | 46600 | 46500 | 1104 |
| 359 | 20241129 | 145000 | 6493004650 | 46500 | 46500 | 46550 | 46500 | 542 |
| 360 | 20241129 | 144900 | 6467799700 | 46500 | 46500 | 46550 | 46500 | 668 |
| 361 | 20241129 | 144800 | 6436720000 | 46550 | 46550 | 46600 | 46500 | 479 |
| 362 | 20241129 | 144700 | 6414427250 | 46550 | 46550 | 46600 | 46500 | 370 |
| 363 | 20241129 | 144600 | 6397200000 | 46550 | 46500 | 46600 | 46500 | 1297 |
| 364 | 20241129 | 144500 | 6336821400 | 46550 | 46500 | 46550 | 46500 | 525 |
| 365 | 20241129 | 144400 | 6312408250 | 46500 | 46500 | 46550 | 46500 | 569 |
| 366 | 20241129 | 144300 | 6285943550 | 46500 | 46550 | 46650 | 46500 | 1511 |
| 367 | 20241129 | 144200 | 6215566050 | 46600 | 46650 | 46650 | 46500 | 1979 |
| 368 | 20241129 | 144100 | 6123415550 | 46650 | 46700 | 46750 | 46650 | 1359 |
| 369 | 20241129 | 144000 | 6059969200 | 46700 | 46750 | 46750 | 46700 | 412 |
| 370 | 20241129 | 143900 | 6040713850 | 46750 | 46800 | 46800 | 46750 | 402 |
| 371 | 20241129 | 143800 | 6021919800 | 46800 | 46800 | 46850 | 46750 | 803 |
| 372 | 20241129 | 143700 | 5984336650 | 46800 | 46850 | 46850 | 46800 | 595 |
| 373 | 20241129 | 143600 | 5956482000 | 46850 | 46850 | 46900 | 46850 | 283 |
| 374 | 20241129 | 143500 | 5943220550 | 46850 | 46850 | 46900 | 46850 | 269 |
| 375 | 20241129 | 143400 | 5930617650 | 46900 | 46900 | 46900 | 46850 | 381 |
| 376 | 20241129 | 143300 | 5912765350 | 46900 | 46850 | 46900 | 46850 | 183 |
| 377 | 20241129 | 143200 | 5904186600 | 46900 | 46900 | 46950 | 46850 | 169 |
| 378 | 20241129 | 143100 | 5896259950 | 46900 | 46950 | 46950 | 46900 | 162 |
| 379 | 20241129 | 143000 | 5888660100 | 46950 | 46950 | 46950 | 46900 | 326 |
| 380 | 20241129 | 142900 | 5873364750 | 46950 | 46950 | 46950 | 46900 | 167 |
| 381 | 20241129 | 142800 | 5865529450 | 46900 | 46850 | 46950 | 46850 | 511 |
| 382 | 20241129 | 142700 | 5841569300 | 46850 | 46950 | 46950 | 46850 | 525 |
| 383 | 20241129 | 142600 | 5816941550 | 46950 | 46950 | 46950 | 46900 | 242 |
| 384 | 20241129 | 142500 | 5805588700 | 46950 | 46850 | 46950 | 46850 | 250 |
| 385 | 20241129 | 142400 | 5793867750 | 46850 | 46850 | 46900 | 46850 | 172 |
| 386 | 20241129 | 142300 | 5785807800 | 46800 | 46850 | 46850 | 46800 | 333 |
| 387 | 20241129 | 142200 | 5770211800 | 46800 | 46850 | 46950 | 46800 | 772 |
| 388 | 20241129 | 142100 | 5734060150 | 46800 | 46850 | 46950 | 46800 | 323 |
| 389 | 20241129 | 142000 | 5718921500 | 46900 | 46900 | 46950 | 46850 | 344 |
| 390 | 20241129 | 141900 | 5702790500 | 46900 | 46900 | 46950 | 46850 | 701 |
| 391 | 20241129 | 141800 | 5669899550 | 46950 | 46950 | 47000 | 46900 | 217 |
| 392 | 20241129 | 141700 | 5659717250 | 46950 | 47000 | 47050 | 46950 | 287 |
| 393 | 20241129 | 141600 | 5646231950 | 47050 | 47000 | 47100 | 47000 | 270 |
| 394 | 20241129 | 141500 | 5633532400 | 47000 | 46850 | 47100 | 46850 | 2299 |
| 395 | 20241129 | 141400 | 5525594000 | 46850 | 46950 | 46950 | 46850 | 723 |
| 396 | 20241129 | 141300 | 5491688600 | 46950 | 46900 | 46950 | 46900 | 893 |
| 397 | 20241129 | 141200 | 5449786550 | 46950 | 46950 | 46950 | 46900 | 340 |
| 398 | 20241129 | 141100 | 5433833100 | 46950 | 47000 | 47000 | 46950 | 314 |
| 399 | 20241129 | 141000 | 5419087250 | 47000 | 47100 | 47100 | 46950 | 485 |
| 400 | 20241129 | 140900 | 5396281600 | 47100 | 47000 | 47100 | 46950 | 1086 |
| 401 | 20241129 | 140800 | 5345215450 | 47050 | 47050 | 47100 | 46950 | 1459 |
| 402 | 20241129 | 140700 | 5276621450 | 47100 | 47100 | 47100 | 47050 | 145 |
| 403 | 20241129 | 140600 | 5269795050 | 47100 | 47050 | 47100 | 47050 | 339 |
| 404 | 20241129 | 140500 | 5253835100 | 47100 | 47000 | 47100 | 46950 | 864 |
| 405 | 20241129 | 140400 | 5213184300 | 47000 | 46950 | 47050 | 46900 | 1305 |
| 406 | 20241129 | 140300 | 5151900200 | 46900 | 47150 | 47150 | 46500 | 5480 |
| 407 | 20241129 | 140200 | 4894451150 | 47150 | 47200 | 47250 | 47150 | 633 |
| 408 | 20241129 | 140100 | 4864596150 | 47200 | 47200 | 47250 | 47150 | 778 |
| 409 | 20241129 | 140000 | 4827878150 | 47200 | 47200 | 47250 | 47150 | 1322 |
| 410 | 20241129 | 135900 | 4765477300 | 47200 | 47200 | 47250 | 47150 | 504 |
| 411 | 20241129 | 135800 | 4741690200 | 47250 | 47200 | 47250 | 47150 | 439 |
| 412 | 20241129 | 135700 | 4720972650 | 47200 | 47200 | 47250 | 47150 | 1232 |
| 413 | 20241129 | 135600 | 4662823400 | 47200 | 47200 | 47200 | 47200 | 274 |
| 414 | 20241129 | 135500 | 4649890600 | 47200 | 47250 | 47300 | 47200 | 275 |
| 415 | 20241129 | 135400 | 4636898000 | 47250 | 47300 | 47300 | 47250 | 192 |
| 416 | 20241129 | 135300 | 4627824800 | 47250 | 47250 | 47300 | 47250 | 298 |
| 417 | 20241129 | 135200 | 4613743000 | 47300 | 47250 | 47300 | 47200 | 1011 |
| 418 | 20241129 | 135100 | 4565983450 | 47250 | 47250 | 47250 | 47250 | 345 |
| 419 | 20241129 | 135000 | 4549682200 | 47250 | 47300 | 47350 | 47250 | 806 |
| 420 | 20241129 | 134900 | 4511580250 | 47300 | 47300 | 47350 | 47300 | 403 |
| 421 | 20241129 | 134800 | 4492516550 | 47300 | 47350 | 47350 | 47300 | 342 |
| 422 | 20241129 | 134700 | 4476339850 | 47300 | 47300 | 47350 | 47300 | 281 |
| 423 | 20241129 | 134600 | 4463042700 | 47350 | 47400 | 47450 | 47350 | 460 |
| 424 | 20241129 | 134500 | 4441250750 | 47400 | 47350 | 47400 | 47350 | 414 |
| 425 | 20241129 | 134400 | 4421637850 | 47350 | 47400 | 47400 | 47350 | 299 |
| 426 | 20241129 | 134300 | 4407473200 | 47450 | 47450 | 47500 | 47400 | 181 |
| 427 | 20241129 | 134200 | 4398885750 | 47500 | 47400 | 47550 | 47300 | 1346 |
| 428 | 20241129 | 134100 | 4335040650 | 47400 | 47350 | 47400 | 47350 | 327 |
| 429 | 20241129 | 134000 | 4319551950 | 47350 | 47500 | 47500 | 47350 | 1442 |
| 430 | 20241129 | 133900 | 4251203050 | 47450 | 47500 | 47500 | 47450 | 129 |
| 431 | 20241129 | 133800 | 4245080400 | 47500 | 47500 | 47550 | 47450 | 226 |
| 432 | 20241129 | 133700 | 4234346500 | 47500 | 47450 | 47500 | 47450 | 883 |
| 433 | 20241129 | 133600 | 4192426700 | 47450 | 47500 | 47550 | 47450 | 733 |
| 434 | 20241129 | 133500 | 4157605850 | 47500 | 47550 | 47550 | 47500 | 1132 |
| 435 | 20241129 | 133400 | 4103798300 | 47550 | 47600 | 47600 | 47550 | 167 |
| 436 | 20241129 | 133300 | 4095856200 | 47550 | 47550 | 47550 | 47550 | 296 |
| 437 | 20241129 | 133200 | 4081781400 | 47600 | 47550 | 47600 | 47550 | 212 |
| 438 | 20241129 | 133100 | 4071700700 | 47600 | 47600 | 47650 | 47600 | 459 |
| 439 | 20241129 | 133000 | 4049847350 | 47600 | 47600 | 47600 | 47600 | 169 |
| 440 | 20241129 | 132900 | 4041802950 | 47600 | 47600 | 47600 | 47550 | 439 |
| 441 | 20241129 | 132800 | 4020911850 | 47600 | 47600 | 47650 | 47600 | 390 |
| 442 | 20241129 | 132700 | 4002347700 | 47650 | 47650 | 47700 | 47600 | 250 |
| 443 | 20241129 | 132600 | 3990437800 | 47650 | 47650 | 47700 | 47600 | 235 |
| 444 | 20241129 | 132500 | 3979241300 | 47700 | 47700 | 47850 | 47650 | 1518 |
| 445 | 20241129 | 132400 | 3906711500 | 47650 | 47650 | 47700 | 47600 | 214 |
| 446 | 20241129 | 132300 | 3896514600 | 47650 | 47650 | 47700 | 47650 | 368 |
| 447 | 20241129 | 132200 | 3878975550 | 47650 | 47750 | 47750 | 47650 | 297 |
| 448 | 20241129 | 132100 | 3864807600 | 47700 | 47700 | 47750 | 47650 | 262 |
| 449 | 20241129 | 132000 | 3852307350 | 47750 | 47750 | 47750 | 47700 | 182 |
| 450 | 20241129 | 131900 | 3843621550 | 47700 | 47750 | 47750 | 47700 | 158 |
| 451 | 20241129 | 131800 | 3836081500 | 47750 | 47750 | 47750 | 47700 | 407 |
| 452 | 20241129 | 131700 | 3816653200 | 47700 | 47700 | 47750 | 47700 | 253 |
| 453 | 20241129 | 131600 | 3804584800 | 47700 | 47750 | 47750 | 47650 | 540 |
| 454 | 20241129 | 131500 | 3778842750 | 47750 | 47750 | 47750 | 47700 | 1045 |
| 455 | 20241129 | 131400 | 3728988750 | 47750 | 47800 | 47800 | 47750 | 176 |
| 456 | 20241129 | 131300 | 3720581950 | 47750 | 47800 | 47800 | 47750 | 263 |
| 457 | 20241129 | 131200 | 3708020500 | 47800 | 47850 | 47850 | 47750 | 1098 |
| 458 | 20241129 | 131100 | 3655542900 | 47850 | 47850 | 47900 | 47800 | 182 |
| 459 | 20241129 | 131000 | 3646838800 | 47850 | 47850 | 47900 | 47800 | 1032 |
| 460 | 20241129 | 130900 | 3597458300 | 47900 | 47850 | 47950 | 47850 | 142 |
| 461 | 20241129 | 130800 | 3590659850 | 47850 | 47950 | 48000 | 47850 | 1246 |
| 462 | 20241129 | 130700 | 3530959350 | 48000 | 48000 | 48050 | 47950 | 267 |
| 463 | 20241129 | 130600 | 3518147050 | 48000 | 48050 | 48050 | 47950 | 154 |
| 464 | 20241129 | 130500 | 3510754000 | 47950 | 48050 | 48050 | 47950 | 404 |
| 465 | 20241129 | 130400 | 3491360850 | 48000 | 48200 | 48200 | 48000 | 802 |
| 466 | 20241129 | 130300 | 3452818550 | 48250 | 48300 | 48300 | 48100 | 150 |
| 467 | 20241129 | 130200 | 3445576600 | 48050 | 48150 | 48300 | 48050 | 1717 |
| 468 | 20241129 | 130100 | 3362800050 | 48050 | 48050 | 48150 | 47950 | 492 |
| 469 | 20241129 | 130000 | 3339145400 | 48050 | 48100 | 48100 | 47950 | 780 |
| 470 | 20241129 | 125900 | 3301694550 | 48000 | 48150 | 48150 | 48000 | 133 |
| 471 | 20241129 | 125800 | 3295303050 | 48150 | 48250 | 48300 | 48000 | 1060 |
| 472 | 20241129 | 125700 | 3244275650 | 48300 | 48300 | 48300 | 48300 | 51 |
| 473 | 20241129 | 125600 | 3241812350 | 48200 | 48150 | 48300 | 48050 | 1246 |
| 474 | 20241129 | 125500 | 3181769350 | 48150 | 47900 | 48150 | 47900 | 705 |
| 475 | 20241129 | 125400 | 3147909650 | 47900 | 47900 | 47900 | 47900 | 104 |
| 476 | 20241129 | 125300 | 3142928050 | 47900 | 48000 | 48000 | 47900 | 820 |
| 477 | 20241129 | 125200 | 3103628150 | 48000 | 48000 | 48000 | 47950 | 969 |
| 478 | 20241129 | 125100 | 3057120300 | 48000 | 48000 | 48050 | 48000 | 100 |
| 479 | 20241129 | 125000 | 3052320050 | 48000 | 48000 | 48000 | 48000 | 78 |
| 480 | 20241129 | 124900 | 3048576050 | 48000 | 48000 | 48050 | 48000 | 298 |
| 481 | 20241129 | 124800 | 3034271650 | 48000 | 48000 | 48050 | 48000 | 730 |
| 482 | 20241129 | 124700 | 2999225500 | 48000 | 48050 | 48050 | 48000 | 226 |
| 483 | 20241129 | 124600 | 2988376500 | 48000 | 48200 | 48200 | 48000 | 3446 |
| 484 | 20241129 | 124500 | 2822609600 | 48150 | 48150 | 48200 | 48150 | 54 |
| 485 | 20241129 | 124400 | 2820009100 | 48150 | 48200 | 48200 | 48150 | 128 |
| 486 | 20241129 | 124300 | 2813841450 | 48200 | 48200 | 48200 | 48200 | 27 |
| 487 | 20241129 | 124200 | 2812540050 | 48150 | 48150 | 48150 | 48150 | 71 |
| 488 | 20241129 | 124100 | 2809121400 | 48250 | 48150 | 48250 | 48150 | 305 |
| 489 | 20241129 | 124000 | 2794431750 | 48200 | 48150 | 48200 | 48150 | 30 |
| 490 | 20241129 | 123900 | 2792986400 | 48200 | 48250 | 48250 | 48200 | 140 |
| 491 | 20241129 | 123800 | 2786233800 | 48250 | 48200 | 48250 | 48150 | 171 |
| 492 | 20241129 | 123700 | 2777993650 | 48200 | 48200 | 48250 | 48200 | 73 |
| 493 | 20241129 | 123600 | 2774474900 | 48200 | 48200 | 48200 | 48150 | 61 |
| 494 | 20241129 | 123500 | 2771535700 | 48200 | 48200 | 48200 | 48200 | 59 |
| 495 | 20241129 | 123400 | 2768691900 | 48200 | 48200 | 48250 | 48200 | 137 |
| 496 | 20241129 | 123300 | 2762083850 | 48250 | 48250 | 48250 | 48200 | 570 |
| 497 | 20241129 | 123200 | 2734608700 | 48200 | 48200 | 48250 | 48200 | 112 |
| 498 | 20241129 | 123100 | 2729205150 | 48200 | 48250 | 48250 | 48200 | 42 |
| 499 | 20241129 | 123000 | 2727180650 | 48250 | 48250 | 48300 | 48200 | 132 |
| 500 | 20241129 | 122900 | 2720812850 | 48250 | 48200 | 48250 | 48200 | 90 |
| 501 | 20241129 | 122800 | 2716472350 | 48200 | 48250 | 48300 | 48200 | 125 |
| 502 | 20241129 | 122700 | 2710442100 | 48250 | 48250 | 48250 | 48250 | 73 |
| 503 | 20241129 | 122600 | 2706919850 | 48300 | 48250 | 48300 | 48250 | 63 |
| 504 | 20241129 | 122500 | 2703879600 | 48250 | 48250 | 48250 | 48250 | 55 |
| 505 | 20241129 | 122400 | 2701225850 | 48300 | 48250 | 48300 | 48250 | 169 |
| 506 | 20241129 | 122300 | 2693067100 | 48250 | 48300 | 48300 | 48250 | 18 |
| 507 | 20241129 | 122200 | 2692198250 | 48250 | 48300 | 48300 | 48250 | 94 |
| 508 | 20241129 | 122100 | 2687660050 | 48300 | 48300 | 48350 | 48300 | 43 |
| 509 | 20241129 | 122000 | 2685583100 | 48300 | 48300 | 48300 | 48250 | 102 |
| 510 | 20241129 | 121900 | 2680658000 | 48300 | 48300 | 48350 | 48300 | 163 |
| 511 | 20241129 | 121800 | 2672784900 | 48350 | 48300 | 48350 | 48300 | 14 |
| 512 | 20241129 | 121700 | 2672108500 | 48300 | 48300 | 48300 | 48300 | 66 |
| 513 | 20241129 | 121600 | 2668920700 | 48300 | 48350 | 48350 | 48300 | 149 |
| 514 | 20241129 | 121500 | 2661723650 | 48300 | 48300 | 48350 | 48300 | 127 |
| 515 | 20241129 | 121400 | 2655584800 | 48300 | 48350 | 48350 | 48300 | 97 |
| 516 | 20241129 | 121300 | 2650899450 | 48350 | 48350 | 48350 | 48350 | 67 |
| 517 | 20241129 | 121200 | 2647660000 | 48350 | 48350 | 48400 | 48350 | 112 |
| 518 | 20241129 | 121100 | 2642244350 | 48350 | 48400 | 48400 | 48350 | 39 |
| 519 | 20241129 | 121000 | 2640358000 | 48400 | 48300 | 48400 | 48300 | 68 |
| 520 | 20241129 | 120900 | 2637071250 | 48300 | 48350 | 48350 | 48300 | 7 |
| 521 | 20241129 | 120800 | 2636733050 | 48350 | 48300 | 48350 | 48300 | 165 |
| 522 | 20241129 | 120700 | 2628756650 | 48350 | 48400 | 48400 | 48300 | 35 |
| 523 | 20241129 | 120600 | 2627064350 | 48350 | 48350 | 48350 | 48350 | 66 |
| 524 | 20241129 | 120500 | 2623873250 | 48350 | 48350 | 48350 | 48350 | 34 |
| 525 | 20241129 | 120400 | 2622229350 | 48350 | 48350 | 48350 | 48350 | 40 |
| 526 | 20241129 | 120300 | 2620295350 | 48300 | 48300 | 48350 | 48300 | 42 |
| 527 | 20241129 | 120200 | 2618265750 | 48300 | 48350 | 48350 | 48300 | 73 |
| 528 | 20241129 | 120100 | 2614736450 | 48400 | 48300 | 48400 | 48300 | 89 |
| 529 | 20241129 | 120000 | 2610435700 | 48300 | 48250 | 48350 | 48250 | 46 |
| 530 | 20241129 | 115900 | 2608213950 | 48250 | 48250 | 48250 | 48250 | 37 |
| 531 | 20241129 | 115800 | 2606428700 | 48250 | 48300 | 48300 | 48250 | 85 |
| 532 | 20241129 | 115700 | 2602325900 | 48300 | 48350 | 48350 | 48300 | 30 |
| 533 | 20241129 | 115600 | 2600876700 | 48350 | 48200 | 48350 | 48150 | 95 |
| 534 | 20241129 | 115500 | 2596293900 | 48200 | 48200 | 48250 | 48200 | 62 |
| 535 | 20241129 | 115400 | 2593305200 | 48200 | 48200 | 48200 | 48200 | 28 |
| 536 | 20241129 | 115300 | 2591955600 | 48150 | 48150 | 48250 | 48150 | 211 |
| 537 | 20241129 | 115200 | 2581789150 | 48200 | 48150 | 48200 | 48150 | 20 |
| 538 | 20241129 | 115100 | 2580825350 | 48150 | 48200 | 48200 | 48150 | 288 |
| 539 | 20241129 | 115000 | 2566945300 | 48200 | 48200 | 48200 | 48200 | 73 |
| 540 | 20241129 | 114900 | 2563426700 | 48200 | 48250 | 48250 | 48200 | 47 |
| 541 | 20241129 | 114800 | 2561160600 | 48200 | 48250 | 48250 | 48200 | 111 |
| 542 | 20241129 | 114700 | 2555806150 | 48300 | 48250 | 48300 | 48250 | 7 |
| 543 | 20241129 | 114600 | 2555468150 | 48250 | 48250 | 48250 | 48250 | 50 |
| 544 | 20241129 | 114500 | 2553055650 | 48200 | 48200 | 48200 | 48150 | 409 |
| 545 | 20241129 | 114400 | 2533343000 | 48150 | 48200 | 48200 | 48150 | 33 |
| 546 | 20241129 | 114300 | 2531753850 | 48150 | 48200 | 48200 | 48150 | 27 |
| 547 | 20241129 | 114200 | 2530453750 | 48150 | 48200 | 48250 | 48150 | 301 |
| 548 | 20241129 | 114100 | 2515942950 | 48200 | 48200 | 48250 | 48200 | 49 |
| 549 | 20241129 | 114000 | 2513580050 | 48200 | 48200 | 48250 | 48200 | 70 |
| 550 | 20241129 | 113900 | 2510205850 | 48200 | 48150 | 48250 | 48150 | 487 |
| 551 | 20241129 | 113800 | 2486732950 | 48200 | 48200 | 48200 | 48200 | 1 |
| 552 | 20241129 | 113700 | 2486684750 | 48150 | 48200 | 48250 | 48150 | 556 |
| 553 | 20241129 | 113600 | 2459881250 | 48250 | 48250 | 48250 | 48200 | 48 |
| 554 | 20241129 | 113500 | 2457565400 | 48200 | 48300 | 48300 | 48200 | 1176 |
| 555 | 20241129 | 113400 | 2400827600 | 48300 | 48300 | 48350 | 48300 | 156 |
| 556 | 20241129 | 113300 | 2393292750 | 48350 | 48350 | 48350 | 48300 | 124 |
| 557 | 20241129 | 113200 | 2387302200 | 48350 | 48300 | 48350 | 48300 | 98 |
| 558 | 20241129 | 113100 | 2382564900 | 48350 | 48400 | 48400 | 48350 | 117 |
| 559 | 20241129 | 113000 | 2376907850 | 48350 | 48450 | 48450 | 48350 | 608 |
| 560 | 20241129 | 112900 | 2347483350 | 48400 | 48450 | 48450 | 48400 | 32 |
| 561 | 20241129 | 112800 | 2345934400 | 48450 | 48550 | 48550 | 48450 | 274 |
| 562 | 20241129 | 112700 | 2332649300 | 48550 | 48600 | 48600 | 48550 | 130 |
| 563 | 20241129 | 112600 | 2326331400 | 48550 | 48550 | 48600 | 48550 | 97 |
| 564 | 20241129 | 112500 | 2321621850 | 48550 | 48550 | 48550 | 48550 | 4 |
| 565 | 20241129 | 112400 | 2321427650 | 48600 | 48550 | 48600 | 48550 | 8 |
| 566 | 20241129 | 112300 | 2321039100 | 48600 | 48700 | 48700 | 48550 | 128 |
| 567 | 20241129 | 112200 | 2314816500 | 48650 | 48650 | 48650 | 48600 | 71 |
| 568 | 20241129 | 112100 | 2311362600 | 48600 | 48650 | 48650 | 48600 | 20 |
| 569 | 20241129 | 112000 | 2310390450 | 48650 | 48600 | 48650 | 48600 | 2 |
| 570 | 20241129 | 111900 | 2310293200 | 48600 | 48650 | 48650 | 48600 | 85 |
| 571 | 20241129 | 111800 | 2306161450 | 48650 | 48600 | 48650 | 48600 | 85 |
| 572 | 20241129 | 111700 | 2302029250 | 48600 | 48500 | 48600 | 48500 | 6 |
| 573 | 20241129 | 111600 | 2301738150 | 48600 | 48550 | 48600 | 48550 | 102 |
| 574 | 20241129 | 111500 | 2296785250 | 48550 | 48600 | 48600 | 48550 | 36 |
| 575 | 20241129 | 111400 | 2295036200 | 48600 | 48550 | 48600 | 48550 | 34 |
| 576 | 20241129 | 111300 | 2293384050 | 48600 | 48600 | 48600 | 48600 | 91 |
| 577 | 20241129 | 111200 | 2288961450 | 48600 | 48600 | 48600 | 48500 | 69 |
| 578 | 20241129 | 111100 | 2285614550 | 48600 | 48550 | 48600 | 48550 | 91 |
| 579 | 20241129 | 111000 | 2281195800 | 48600 | 48550 | 48600 | 48550 | 6 |
| 580 | 20241129 | 110900 | 2280904250 | 48600 | 48600 | 48650 | 48600 | 14 |
| 581 | 20241129 | 110800 | 2280223700 | 48650 | 48700 | 48700 | 48600 | 287 |
| 582 | 20241129 | 110700 | 2266255650 | 48750 | 48900 | 48900 | 48750 | 9 |
| 583 | 20241129 | 110600 | 2265816150 | 48700 | 48700 | 48850 | 48500 | 2684 |
| 584 | 20241129 | 110500 | 2135224000 | 48700 | 48550 | 48700 | 48550 | 151 |
| 585 | 20241129 | 110400 | 2127884800 | 48550 | 48550 | 48550 | 48550 | 65 |
| 586 | 20241129 | 110300 | 2124729050 | 48500 | 48400 | 48500 | 48400 | 285 |
| 587 | 20241129 | 110200 | 2110906900 | 48400 | 48450 | 48500 | 48400 | 132 |
| 588 | 20241129 | 110100 | 2104515400 | 48500 | 48500 | 48500 | 48500 | 4 |
| 589 | 20241129 | 110000 | 2104321400 | 48500 | 48450 | 48500 | 48450 | 3 |
| 590 | 20241129 | 105900 | 2104175950 | 48500 | 48500 | 48550 | 48500 | 98 |
| 591 | 20241129 | 105800 | 2099422900 | 48500 | 48500 | 48500 | 48500 | 1 |
| 592 | 20241129 | 105700 | 2099374400 | 48350 | 48550 | 48550 | 48350 | 149 |
| 593 | 20241129 | 105600 | 2092160400 | 48550 | 48700 | 48700 | 48550 | 143 |
| 594 | 20241129 | 105500 | 2085204000 | 48650 | 48650 | 48700 | 48650 | 27 |
| 595 | 20241129 | 105400 | 2083890400 | 48700 | 48700 | 48700 | 48650 | 157 |
| 596 | 20241129 | 105300 | 2076244750 | 48750 | 48750 | 48750 | 48750 | 0 |
| 597 | 20241129 | 105200 | 2076244750 | 48750 | 48700 | 48750 | 48650 | 60 |
| 598 | 20241129 | 105100 | 2073322500 | 48700 | 48700 | 48700 | 48700 | 1 |
| 599 | 20241129 | 105000 | 2073273800 | 48700 | 48800 | 48800 | 48700 | 347 |
| 600 | 20241129 | 104900 | 2056344700 | 48800 | 48700 | 48800 | 48700 | 502 |
| 601 | 20241129 | 104800 | 2031853300 | 48800 | 48550 | 48800 | 48550 | 498 |
| 602 | 20241129 | 104700 | 2007588950 | 48500 | 48350 | 48500 | 48300 | 581 |
| 603 | 20241129 | 104600 | 1979467150 | 48350 | 48350 | 48350 | 48300 | 257 |
| 604 | 20241129 | 104500 | 1967046950 | 48300 | 48350 | 48350 | 48300 | 211 |
| 605 | 20241129 | 104400 | 1956847400 | 48450 | 48500 | 48500 | 48350 | 315 |
| 606 | 20241129 | 104300 | 1941586550 | 48500 | 48500 | 48550 | 48500 | 636 |
| 607 | 20241129 | 104200 | 1910734250 | 48550 | 48400 | 48600 | 48300 | 291 |
| 608 | 20241129 | 104100 | 1896637700 | 48350 | 48500 | 48500 | 48350 | 230 |
| 609 | 20241129 | 104000 | 1885495150 | 48500 | 48400 | 48600 | 48400 | 469 |
| 610 | 20241129 | 103900 | 1862751600 | 48450 | 48550 | 48600 | 48450 | 200 |
| 611 | 20241129 | 103800 | 1853046450 | 48550 | 48550 | 48700 | 48550 | 637 |
| 612 | 20241129 | 103700 | 1822093250 | 48600 | 48350 | 48700 | 48350 | 1110 |
| 613 | 20241129 | 103600 | 1768233350 | 48350 | 48250 | 48500 | 48250 | 785 |
| 614 | 20241129 | 103500 | 1730196100 | 48300 | 48250 | 48350 | 48250 | 224 |
| 615 | 20241129 | 103400 | 1719374000 | 48300 | 48250 | 48350 | 48250 | 247 |
| 616 | 20241129 | 103300 | 1707450050 | 48250 | 48250 | 48350 | 48250 | 223 |
| 617 | 20241129 | 103200 | 1696681400 | 48250 | 48250 | 48300 | 48250 | 225 |
| 618 | 20241129 | 103100 | 1685824100 | 48300 | 48250 | 48350 | 48250 | 254 |
| 619 | 20241129 | 103000 | 1673556000 | 48250 | 48300 | 48400 | 48250 | 812 |
| 620 | 20241129 | 102900 | 1634356750 | 48250 | 48300 | 48300 | 48250 | 231 |
| 621 | 20241129 | 102800 | 1623202450 | 48300 | 48350 | 48350 | 48250 | 580 |
| 622 | 20241129 | 102700 | 1595206650 | 48250 | 48300 | 48350 | 48250 | 260 |
| 623 | 20241129 | 102600 | 1582658150 | 48300 | 48400 | 48400 | 48250 | 290 |
| 624 | 20241129 | 102500 | 1568663550 | 48300 | 48300 | 48500 | 48250 | 314 |
| 625 | 20241129 | 102400 | 1553490950 | 48250 | 48300 | 48350 | 48250 | 293 |
| 626 | 20241129 | 102300 | 1539348100 | 48300 | 48300 | 48350 | 48250 | 253 |
| 627 | 20241129 | 102200 | 1527137050 | 48300 | 48450 | 48450 | 48250 | 215 |
| 628 | 20241129 | 102100 | 1516746300 | 48300 | 48450 | 48600 | 48250 | 344 |
| 629 | 20241129 | 102000 | 1500112900 | 48300 | 48200 | 48350 | 48200 | 317 |
| 630 | 20241129 | 101900 | 1484812150 | 48200 | 48250 | 48300 | 48200 | 297 |
| 631 | 20241129 | 101800 | 1470489500 | 48200 | 48250 | 48350 | 48200 | 681 |
| 632 | 20241129 | 101700 | 1437630000 | 48250 | 48650 | 48650 | 48250 | 2914 |
| 633 | 20241129 | 101600 | 1296542850 | 48700 | 48700 | 48700 | 48700 | 89 |
| 634 | 20241129 | 101500 | 1292208550 | 48700 | 48700 | 48700 | 48700 | 5 |
| 635 | 20241129 | 101400 | 1291965050 | 48700 | 48700 | 48700 | 48700 | 8 |
| 636 | 20241129 | 101300 | 1291575450 | 48550 | 48750 | 48750 | 48550 | 236 |
| 637 | 20241129 | 101200 | 1280083300 | 48700 | 48750 | 48750 | 48700 | 61 |
| 638 | 20241129 | 101100 | 1277110550 | 48700 | 48800 | 48850 | 48700 | 184 |
| 639 | 20241129 | 101000 | 1268130100 | 48700 | 48800 | 48850 | 48500 | 3134 |
| 640 | 20241129 | 100900 | 1115903150 | 48700 | 48650 | 48800 | 48650 | 493 |
| 641 | 20241129 | 100800 | 1091914400 | 48600 | 48550 | 48600 | 48450 | 414 |
| 642 | 20241129 | 100700 | 1071810300 | 48500 | 48550 | 48550 | 48500 | 169 |
| 643 | 20241129 | 100600 | 1063611300 | 48550 | 48600 | 48600 | 48500 | 621 |
| 644 | 20241129 | 100500 | 1033480850 | 48500 | 48600 | 48600 | 48500 | 333 |
| 645 | 20241129 | 100400 | 1017324450 | 48600 | 48600 | 48650 | 48500 | 1622 |
| 646 | 20241129 | 100300 | 938549800 | 48600 | 48750 | 48800 | 48600 | 1351 |
| 647 | 20241129 | 100200 | 872774250 | 48750 | 48800 | 48800 | 48750 | 215 |
| 648 | 20241129 | 100100 | 862289150 | 48850 | 48800 | 48850 | 48800 | 170 |
| 649 | 20241129 | 100000 | 853988550 | 48850 | 48900 | 48900 | 48850 | 49 |
| 650 | 20241129 | 095900 | 851594450 | 48900 | 48900 | 48900 | 48900 | 47 |
| 651 | 20241129 | 095800 | 849296150 | 48900 | 48900 | 48900 | 48900 | 9 |
| 652 | 20241129 | 095700 | 848856050 | 48900 | 48900 | 48900 | 48900 | 91 |
| 653 | 20241129 | 095600 | 844406150 | 48900 | 48850 | 48900 | 48850 | 4 |
| 654 | 20241129 | 095500 | 844210600 | 48900 | 48900 | 48900 | 48900 | 5 |
| 655 | 20241129 | 095400 | 843966100 | 48850 | 48850 | 48850 | 48850 | 100 |
| 656 | 20241129 | 095300 | 839081100 | 48850 | 48850 | 48850 | 48850 | 40 |
| 657 | 20241129 | 095200 | 837127100 | 48900 | 48900 | 48900 | 48900 | 402 |
| 658 | 20241129 | 095100 | 817469300 | 48900 | 48750 | 48900 | 48750 | 209 |
| 659 | 20241129 | 095000 | 807261900 | 48850 | 48800 | 48850 | 48750 | 366 |
| 660 | 20241129 | 094900 | 789412000 | 48800 | 48850 | 48850 | 48800 | 160 |
| 661 | 20241129 | 094800 | 781602900 | 48850 | 48900 | 48900 | 48800 | 34 |
| 662 | 20241129 | 094700 | 779941050 | 48800 | 48800 | 48900 | 48800 | 295 |
| 663 | 20241129 | 094600 | 765536050 | 48800 | 48800 | 48800 | 48800 | 164 |
| 664 | 20241129 | 094500 | 757532850 | 48900 | 48850 | 48900 | 48850 | 125 |
| 665 | 20241129 | 094400 | 751425650 | 48850 | 48900 | 48900 | 48850 | 58 |
| 666 | 20241129 | 094300 | 748592150 | 48900 | 48900 | 48900 | 48850 | 211 |
| 667 | 20241129 | 094200 | 738276500 | 48850 | 48850 | 48850 | 48800 | 80 |
| 668 | 20241129 | 094100 | 734370500 | 48850 | 48850 | 48850 | 48850 | 9 |
| 669 | 20241129 | 094000 | 733930850 | 48850 | 48850 | 48850 | 48800 | 167 |
| 670 | 20241129 | 093900 | 725778250 | 48850 | 48900 | 48900 | 48850 | 220 |
| 671 | 20241129 | 093800 | 715030900 | 48850 | 48900 | 48900 | 48850 | 108 |
| 672 | 20241129 | 093700 | 709749750 | 48900 | 48900 | 48900 | 48900 | 264 |
| 673 | 20241129 | 093600 | 696840150 | 48900 | 48850 | 48900 | 48850 | 22 |
| 674 | 20241129 | 093500 | 695765150 | 48850 | 48900 | 48900 | 48850 | 354 |
| 675 | 20241129 | 093400 | 678456300 | 48950 | 48950 | 48950 | 48950 | 20 |
| 676 | 20241129 | 093300 | 677477300 | 48950 | 48950 | 49100 | 48950 | 241 |
| 677 | 20241129 | 093200 | 665656650 | 49100 | 49100 | 49100 | 49100 | 32 |
| 678 | 20241129 | 093100 | 664085450 | 48900 | 48900 | 49100 | 48900 | 431 |
| 679 | 20241129 | 093000 | 643008750 | 48900 | 49000 | 49100 | 48900 | 69 |
| 680 | 20241129 | 092900 | 639626550 | 49000 | 49000 | 49000 | 49000 | 47 |
| 681 | 20241129 | 092800 | 637323550 | 48900 | 48900 | 48900 | 48900 | 132 |
| 682 | 20241129 | 092700 | 630868750 | 48900 | 48850 | 48900 | 48850 | 44 |
| 683 | 20241129 | 092600 | 628718850 | 48850 | 48900 | 48900 | 48850 | 114 |
| 684 | 20241129 | 092500 | 623148400 | 48900 | 48900 | 48900 | 48900 | 45 |
| 685 | 20241129 | 092400 | 620947900 | 48900 | 48800 | 48900 | 48750 | 272 |
| 686 | 20241129 | 092300 | 607670000 | 48750 | 48750 | 48800 | 48750 | 557 |
| 687 | 20241129 | 092200 | 580501100 | 48750 | 48850 | 48850 | 48750 | 368 |
| 688 | 20241129 | 092100 | 562541850 | 48850 | 48950 | 49100 | 48850 | 774 |
| 689 | 20241129 | 092000 | 524589350 | 49100 | 48950 | 49100 | 48950 | 51 |
| 690 | 20241129 | 091900 | 522087900 | 48950 | 49000 | 49050 | 48950 | 144 |
| 691 | 20241129 | 091800 | 515029200 | 49000 | 49000 | 49050 | 49000 | 4 |
| 692 | 20241129 | 091700 | 514833150 | 49050 | 48900 | 49050 | 48800 | 1556 |
| 693 | 20241129 | 091600 | 438855400 | 48900 | 49000 | 49150 | 48900 | 925 |
| 694 | 20241129 | 091500 | 393509250 | 48950 | 49000 | 49050 | 48950 | 209 |
| 695 | 20241129 | 091400 | 383268100 | 49050 | 49000 | 49050 | 48950 | 574 |
| 696 | 20241129 | 091300 | 355165450 | 49000 | 48900 | 49050 | 48800 | 488 |
| 697 | 20241129 | 091200 | 331321150 | 48900 | 48900 | 48900 | 48850 | 708 |
| 698 | 20241129 | 091100 | 296700950 | 48900 | 49000 | 49000 | 48900 | 487 |
| 699 | 20241129 | 091000 | 272870700 | 49050 | 48950 | 49100 | 48900 | 384 |
| 700 | 20241129 | 090900 | 254068950 | 49150 | 49050 | 49200 | 48900 | 784 |
| 701 | 20241129 | 090800 | 215608550 | 48950 | 49000 | 49000 | 48950 | 260 |
| 702 | 20241129 | 090700 | 202875200 | 49000 | 49050 | 49050 | 49000 | 451 |
| 703 | 20241129 | 090600 | 180758150 | 49050 | 49300 | 49300 | 49050 | 197 |
| 704 | 20241129 | 090500 | 171074250 | 49300 | 49350 | 49350 | 49150 | 564 |
| 705 | 20241129 | 090400 | 143313650 | 49400 | 49200 | 49400 | 49200 | 187 |
| 706 | 20241129 | 090300 | 134094600 | 49200 | 49050 | 49200 | 48900 | 556 |
| 707 | 20241129 | 090200 | 106803550 | 49200 | 49150 | 49300 | 49000 | 496 |
| 708 | 20241129 | 090100 | 82433200 | 49150 | 48900 | 49200 | 48700 | 1109 |
| 709 | 20241129 | 090000 | 28235300 | 48950 | 49050 | 49250 | 48950 | 575 |