38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 210000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 3 | 20241129 | 205900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20241129 | 205800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20241129 | 205700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20241129 | 205600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20241129 | 205500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20241129 | 205400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20241129 | 205300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20241129 | 205200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20241129 | 205100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20241129 | 205000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20241129 | 204900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20241129 | 204800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20241129 | 204700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20241129 | 204600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20241129 | 204500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20241129 | 204400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20241129 | 204300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20241129 | 204200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20241129 | 204100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20241129 | 204000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20241129 | 203900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20241129 | 203800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20241129 | 203700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20241129 | 203600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20241129 | 203500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20241129 | 203400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20241129 | 203300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20241129 | 203200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20241129 | 203100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20241129 | 203000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 33 | 20241129 | 202900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20241129 | 202800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20241129 | 202700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20241129 | 202600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20241129 | 202500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20241129 | 202400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20241129 | 202300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20241129 | 202200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20241129 | 202100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20241129 | 202000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20241129 | 201900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20241129 | 201800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20241129 | 201700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20241129 | 201600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20241129 | 201500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20241129 | 201400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20241129 | 201300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20241129 | 201200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20241129 | 201100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20241129 | 201000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20241129 | 200900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20241129 | 200800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20241129 | 200700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20241129 | 200600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20241129 | 200500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20241129 | 200400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20241129 | 200300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20241129 | 200200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20241129 | 200100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20241129 | 200000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 63 | 20241129 | 195900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20241129 | 195800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20241129 | 195700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20241129 | 195600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20241129 | 195500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20241129 | 195400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20241129 | 195300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20241129 | 195200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20241129 | 195100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20241129 | 195000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20241129 | 194900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20241129 | 194800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20241129 | 194700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20241129 | 194600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20241129 | 194500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20241129 | 194400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20241129 | 194300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20241129 | 194200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20241129 | 194100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20241129 | 194000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20241129 | 193900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20241129 | 193800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20241129 | 193700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20241129 | 193600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20241129 | 193500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20241129 | 193400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20241129 | 193300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20241129 | 193200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20241129 | 193100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20241129 | 193000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 93 | 20241129 | 192900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20241129 | 192800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20241129 | 192700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20241129 | 192600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20241129 | 192500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20241129 | 192400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20241129 | 192300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20241129 | 192200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20241129 | 192100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20241129 | 192000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20241129 | 191900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20241129 | 191800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20241129 | 191700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20241129 | 191600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20241129 | 191500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20241129 | 191400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20241129 | 191300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20241129 | 191200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20241129 | 191100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20241129 | 191000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20241129 | 190900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20241129 | 190800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20241129 | 190700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20241129 | 190600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20241129 | 190500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20241129 | 190400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20241129 | 190300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20241129 | 190200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20241129 | 190100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20241129 | 190000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 123 | 20241129 | 185900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20241129 | 185800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20241129 | 185700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20241129 | 185600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20241129 | 185500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20241129 | 185400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20241129 | 185300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20241129 | 185200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20241129 | 185100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20241129 | 185000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20241129 | 184900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20241129 | 184800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20241129 | 184700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20241129 | 184600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20241129 | 184500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20241129 | 184400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20241129 | 184300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20241129 | 184200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20241129 | 184100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20241129 | 184000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20241129 | 183900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20241129 | 183800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20241129 | 183700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20241129 | 183600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20241129 | 183500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20241129 | 183400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20241129 | 183300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20241129 | 183200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20241129 | 183100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20241129 | 183000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 153 | 20241129 | 182900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20241129 | 182800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20241129 | 182700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20241129 | 182600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20241129 | 182500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20241129 | 182400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20241129 | 182300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20241129 | 182200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20241129 | 182100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20241129 | 182000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20241129 | 181900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20241129 | 181800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20241129 | 181700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20241129 | 181600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20241129 | 181500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20241129 | 181400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20241129 | 181300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20241129 | 181200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20241129 | 181100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20241129 | 181000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20241129 | 180900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20241129 | 180800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20241129 | 180700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20241129 | 180600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20241129 | 180500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20241129 | 180400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20241129 | 180300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20241129 | 180200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20241129 | 180100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20241129 | 180000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 183 | 20241129 | 175900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20241129 | 175800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20241129 | 175700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20241129 | 175600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20241129 | 175500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20241129 | 175400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20241129 | 175300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20241129 | 175200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20241129 | 175100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20241129 | 175000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20241129 | 174900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20241129 | 174800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20241129 | 174700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20241129 | 174600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20241129 | 174500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20241129 | 174400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20241129 | 174300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20241129 | 174200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20241129 | 174100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20241129 | 174000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20241129 | 173900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20241129 | 173800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20241129 | 173700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20241129 | 173600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20241129 | 173500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20241129 | 173400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20241129 | 173300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20241129 | 173200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20241129 | 173100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20241129 | 173000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 213 | 20241129 | 172900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20241129 | 172800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20241129 | 172700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20241129 | 172600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20241129 | 172500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20241129 | 172400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20241129 | 172300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20241129 | 172200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20241129 | 172100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20241129 | 172000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20241129 | 171900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20241129 | 171800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20241129 | 171700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20241129 | 171600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20241129 | 171500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20241129 | 171400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20241129 | 171300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20241129 | 171200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20241129 | 171100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20241129 | 171000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20241129 | 170900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20241129 | 170800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20241129 | 170700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20241129 | 170600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20241129 | 170500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20241129 | 170400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20241129 | 170300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20241129 | 170200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20241129 | 170100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20241129 | 170000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 243 | 20241129 | 165900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20241129 | 165800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20241129 | 165700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20241129 | 165600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20241129 | 165500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20241129 | 165400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20241129 | 165300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20241129 | 165200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20241129 | 165100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20241129 | 165000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20241129 | 164900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20241129 | 164800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20241129 | 164700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20241129 | 164600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20241129 | 164500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20241129 | 164400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20241129 | 164300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20241129 | 164200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20241129 | 164100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20241129 | 164000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20241129 | 163900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20241129 | 163800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20241129 | 163700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20241129 | 163600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20241129 | 163500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20241129 | 163400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20241129 | 163300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20241129 | 163200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20241129 | 163100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20241129 | 163000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 273 | 20241129 | 162900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20241129 | 162800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20241129 | 162700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20241129 | 162600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20241129 | 162500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20241129 | 162400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20241129 | 162300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20241129 | 162200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20241129 | 162100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20241129 | 162000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20241129 | 161900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20241129 | 161800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20241129 | 161700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20241129 | 161600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20241129 | 161500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20241129 | 161400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20241129 | 161300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20241129 | 161200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20241129 | 161100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20241129 | 161000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20241129 | 160900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20241129 | 160800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20241129 | 160700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20241129 | 160600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20241129 | 160500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20241129 | 160400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20241129 | 160300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20241129 | 160200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20241129 | 160100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20241129 | 160000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 6639 |
| 303 | 20241129 | 155900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20241129 | 155800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 305 | 20241129 | 155700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 306 | 20241129 | 155600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 307 | 20241129 | 155500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 308 | 20241129 | 155400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 309 | 20241129 | 155300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 310 | 20241129 | 155200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 311 | 20241129 | 155100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 312 | 20241129 | 155000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 313 | 20241129 | 154900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 314 | 20241129 | 154800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 315 | 20241129 | 154700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 316 | 20241129 | 154600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 317 | 20241129 | 154500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 318 | 20241129 | 154400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 319 | 20241129 | 154300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 320 | 20241129 | 154200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 321 | 20241129 | 154100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 322 | 20241129 | 154000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 323 | 20241129 | 153900 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 324 | 20241129 | 153800 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 325 | 20241129 | 153700 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 326 | 20241129 | 153600 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20241129 | 153500 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 328 | 20241129 | 153400 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 329 | 20241129 | 153300 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 330 | 20241129 | 153200 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 331 | 20241129 | 153100 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20241129 | 153000 | 9607738900 | 49150 | 49150 | 49150 | 49150 | 13278 |
| 333 | 20241129 | 152900 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 334 | 20241129 | 152800 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 335 | 20241129 | 152700 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 336 | 20241129 | 152600 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 337 | 20241129 | 152500 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 338 | 20241129 | 152400 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 339 | 20241129 | 152300 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 340 | 20241129 | 152200 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 341 | 20241129 | 152100 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 342 | 20241129 | 152000 | 9281432050 | 49100 | 49100 | 49100 | 49100 | 0 |
| 343 | 20241129 | 151900 | 9281432050 | 49100 | 49150 | 49150 | 49100 | 625 |
| 344 | 20241129 | 151800 | 9250731000 | 49150 | 49100 | 49150 | 49100 | 422 |
| 345 | 20241129 | 151700 | 9229998200 | 49150 | 49150 | 49200 | 49100 | 2207 |
| 346 | 20241129 | 151600 | 9121517750 | 49100 | 49100 | 49150 | 49100 | 548 |
| 347 | 20241129 | 151500 | 9094590050 | 49100 | 49100 | 49150 | 49050 | 900 |
| 348 | 20241129 | 151400 | 9050388100 | 49100 | 49000 | 49150 | 49000 | 1012 |
| 349 | 20241129 | 151300 | 9000714300 | 49000 | 49050 | 49100 | 49000 | 957 |
| 350 | 20241129 | 151200 | 8953759600 | 49000 | 49050 | 49050 | 49000 | 704 |
| 351 | 20241129 | 151100 | 8919236650 | 49050 | 49000 | 49050 | 49000 | 613 |
| 352 | 20241129 | 151000 | 8889184100 | 49000 | 48900 | 49050 | 48900 | 237 |
| 353 | 20241129 | 150900 | 8877568300 | 48850 | 48850 | 49050 | 48850 | 702 |
| 354 | 20241129 | 150800 | 8843167200 | 48950 | 48850 | 49000 | 48800 | 322 |
| 355 | 20241129 | 150700 | 8827429750 | 48850 | 48950 | 49050 | 48800 | 879 |
| 356 | 20241129 | 150600 | 8784425450 | 48950 | 49000 | 49050 | 48900 | 549 |
| 357 | 20241129 | 150500 | 8757528000 | 49050 | 49050 | 49100 | 49000 | 477 |
| 358 | 20241129 | 150400 | 8734128600 | 49100 | 49000 | 49100 | 49000 | 685 |
| 359 | 20241129 | 150300 | 8700509800 | 49050 | 48900 | 49050 | 48900 | 492 |
| 360 | 20241129 | 150200 | 8676420300 | 48950 | 48900 | 49000 | 48900 | 113 |
| 361 | 20241129 | 150100 | 8670890000 | 49000 | 49000 | 49100 | 48950 | 1086 |
| 362 | 20241129 | 150000 | 8617670500 | 48950 | 49000 | 49050 | 48900 | 1606 |
| 363 | 20241129 | 145900 | 8539006150 | 49000 | 48900 | 49050 | 48900 | 382 |
| 364 | 20241129 | 145800 | 8520289600 | 48850 | 49050 | 49100 | 48850 | 738 |
| 365 | 20241129 | 145700 | 8484148100 | 49050 | 48950 | 49100 | 48950 | 968 |
| 366 | 20241129 | 145600 | 8436683650 | 48950 | 49100 | 49100 | 48900 | 902 |
| 367 | 20241129 | 145500 | 8392448200 | 49100 | 49050 | 49100 | 49000 | 561 |
| 368 | 20241129 | 145400 | 8364924800 | 49050 | 48950 | 49050 | 48900 | 993 |
| 369 | 20241129 | 145300 | 8316286150 | 48950 | 48900 | 49000 | 48850 | 761 |
| 370 | 20241129 | 145200 | 8279062550 | 48900 | 49000 | 49050 | 48900 | 1122 |
| 371 | 20241129 | 145100 | 8224102900 | 48950 | 49000 | 49000 | 48950 | 633 |
| 372 | 20241129 | 145000 | 8193102900 | 49000 | 49000 | 49000 | 48950 | 627 |
| 373 | 20241129 | 144900 | 8162383300 | 49000 | 48900 | 49000 | 48900 | 1556 |
| 374 | 20241129 | 144800 | 8086179250 | 48900 | 48900 | 48950 | 48850 | 1599 |
| 375 | 20241129 | 144700 | 8007993250 | 48900 | 48900 | 48900 | 48850 | 923 |
| 376 | 20241129 | 144600 | 7962860900 | 48900 | 48900 | 48900 | 48850 | 943 |
| 377 | 20241129 | 144500 | 7916752350 | 48850 | 48800 | 48900 | 48800 | 1450 |
| 378 | 20241129 | 144400 | 7845961100 | 48800 | 48750 | 48800 | 48700 | 970 |
| 379 | 20241129 | 144300 | 7798659400 | 48750 | 48750 | 48750 | 48700 | 861 |
| 380 | 20241129 | 144200 | 7756686000 | 48750 | 48700 | 48750 | 48650 | 426 |
| 381 | 20241129 | 144100 | 7735934900 | 48700 | 48700 | 48700 | 48700 | 634 |
| 382 | 20241129 | 144000 | 7705059100 | 48650 | 48650 | 48700 | 48550 | 266 |
| 383 | 20241129 | 143900 | 7692118850 | 48600 | 48600 | 48650 | 48550 | 754 |
| 384 | 20241129 | 143800 | 7655451950 | 48600 | 48600 | 48600 | 48550 | 431 |
| 385 | 20241129 | 143700 | 7634517400 | 48600 | 48600 | 48600 | 48550 | 494 |
| 386 | 20241129 | 143600 | 7610511700 | 48550 | 48600 | 48600 | 48550 | 360 |
| 387 | 20241129 | 143500 | 7593027400 | 48600 | 48400 | 48600 | 48400 | 990 |
| 388 | 20241129 | 143400 | 7544993100 | 48500 | 48550 | 48600 | 48400 | 787 |
| 389 | 20241129 | 143300 | 7506799150 | 48450 | 48550 | 48600 | 48450 | 125 |
| 390 | 20241129 | 143200 | 7500729650 | 48500 | 48450 | 48600 | 48450 | 468 |
| 391 | 20241129 | 143100 | 7478015050 | 48450 | 48500 | 48500 | 48350 | 185 |
| 392 | 20241129 | 143000 | 7469058300 | 48450 | 48500 | 48600 | 48450 | 331 |
| 393 | 20241129 | 142900 | 7453002600 | 48550 | 48550 | 48600 | 48550 | 508 |
| 394 | 20241129 | 142800 | 7428337600 | 48550 | 48550 | 48550 | 48500 | 461 |
| 395 | 20241129 | 142700 | 7405960350 | 48550 | 48500 | 48600 | 48450 | 437 |
| 396 | 20241129 | 142600 | 7384757650 | 48500 | 48400 | 48500 | 48400 | 175 |
| 397 | 20241129 | 142500 | 7376275900 | 48400 | 48400 | 48400 | 48350 | 751 |
| 398 | 20241129 | 142400 | 7339928400 | 48400 | 48550 | 48550 | 48400 | 690 |
| 399 | 20241129 | 142300 | 7306465850 | 48400 | 48500 | 48550 | 48350 | 521 |
| 400 | 20241129 | 142200 | 7281201450 | 48500 | 48400 | 48500 | 48400 | 221 |
| 401 | 20241129 | 142100 | 7270492800 | 48400 | 48450 | 48450 | 48350 | 633 |
| 402 | 20241129 | 142000 | 7239832450 | 48450 | 48350 | 48500 | 48350 | 425 |
| 403 | 20241129 | 141900 | 7219258650 | 48350 | 48550 | 48600 | 48350 | 410 |
| 404 | 20241129 | 141800 | 7199361800 | 48550 | 48450 | 48550 | 48400 | 460 |
| 405 | 20241129 | 141700 | 7177031200 | 48400 | 48500 | 48550 | 48400 | 760 |
| 406 | 20241129 | 141600 | 7140197150 | 48500 | 48400 | 48550 | 48400 | 367 |
| 407 | 20241129 | 141500 | 7122404450 | 48400 | 48400 | 48450 | 48350 | 388 |
| 408 | 20241129 | 141400 | 7103626150 | 48450 | 48450 | 48500 | 48450 | 670 |
| 409 | 20241129 | 141300 | 7071143950 | 48450 | 48400 | 48450 | 48400 | 192 |
| 410 | 20241129 | 141200 | 7061847700 | 48350 | 48450 | 48500 | 48350 | 597 |
| 411 | 20241129 | 141100 | 7032930650 | 48350 | 48600 | 48600 | 48350 | 537 |
| 412 | 20241129 | 141000 | 7006901650 | 48450 | 48550 | 48550 | 48450 | 758 |
| 413 | 20241129 | 140900 | 6970139150 | 48500 | 48600 | 48650 | 48500 | 688 |
| 414 | 20241129 | 140800 | 6936709650 | 48600 | 48650 | 48650 | 48500 | 204 |
| 415 | 20241129 | 140700 | 6926800550 | 48650 | 48600 | 48650 | 48500 | 519 |
| 416 | 20241129 | 140600 | 6901577050 | 48600 | 48600 | 48650 | 48600 | 612 |
| 417 | 20241129 | 140500 | 6871811250 | 48650 | 48550 | 48650 | 48550 | 395 |
| 418 | 20241129 | 140400 | 6852613900 | 48600 | 48600 | 48700 | 48600 | 306 |
| 419 | 20241129 | 140300 | 6837736050 | 48550 | 48700 | 48750 | 48550 | 922 |
| 420 | 20241129 | 140200 | 6792890200 | 48750 | 48600 | 48800 | 48600 | 1239 |
| 421 | 20241129 | 140100 | 6732559450 | 48600 | 48550 | 48600 | 48550 | 164 |
| 422 | 20241129 | 140000 | 6724591050 | 48600 | 48600 | 48600 | 48500 | 968 |
| 423 | 20241129 | 135900 | 6677621150 | 48600 | 48500 | 48600 | 48450 | 226 |
| 424 | 20241129 | 135800 | 6666656950 | 48500 | 48500 | 48600 | 48400 | 670 |
| 425 | 20241129 | 135700 | 6634160450 | 48500 | 48450 | 48550 | 48400 | 418 |
| 426 | 20241129 | 135600 | 6613905200 | 48450 | 48500 | 48500 | 48400 | 800 |
| 427 | 20241129 | 135500 | 6575136300 | 48500 | 48550 | 48550 | 48450 | 406 |
| 428 | 20241129 | 135400 | 6555447200 | 48550 | 48600 | 48650 | 48550 | 1470 |
| 429 | 20241129 | 135300 | 6484016500 | 48600 | 48550 | 48600 | 48550 | 243 |
| 430 | 20241129 | 135200 | 6472208450 | 48550 | 48550 | 48600 | 48550 | 505 |
| 431 | 20241129 | 135100 | 6447677100 | 48550 | 48500 | 48550 | 48500 | 437 |
| 432 | 20241129 | 135000 | 6426474150 | 48500 | 48500 | 48550 | 48500 | 166 |
| 433 | 20241129 | 134900 | 6418421650 | 48500 | 48450 | 48500 | 48450 | 666 |
| 434 | 20241129 | 134800 | 6386134850 | 48450 | 48400 | 48500 | 48400 | 346 |
| 435 | 20241129 | 134700 | 6369386500 | 48400 | 48350 | 48500 | 48350 | 348 |
| 436 | 20241129 | 134600 | 6352538000 | 48350 | 48300 | 48350 | 48300 | 293 |
| 437 | 20241129 | 134500 | 6338375200 | 48300 | 48400 | 48400 | 48300 | 754 |
| 438 | 20241129 | 134400 | 6301886000 | 48400 | 48350 | 48400 | 48300 | 250 |
| 439 | 20241129 | 134300 | 6289797850 | 48300 | 48300 | 48350 | 48300 | 270 |
| 440 | 20241129 | 134200 | 6276754000 | 48300 | 48300 | 48350 | 48200 | 1241 |
| 441 | 20241129 | 134100 | 6216881100 | 48300 | 48300 | 48300 | 48250 | 287 |
| 442 | 20241129 | 134000 | 6203023150 | 48300 | 48400 | 48400 | 48300 | 445 |
| 443 | 20241129 | 133900 | 6181510700 | 48400 | 48600 | 48600 | 48350 | 1247 |
| 444 | 20241129 | 133800 | 6121057800 | 48600 | 48550 | 48600 | 48550 | 438 |
| 445 | 20241129 | 133700 | 6099792600 | 48550 | 48500 | 48600 | 48500 | 316 |
| 446 | 20241129 | 133600 | 6084450400 | 48500 | 48500 | 48500 | 48450 | 157 |
| 447 | 20241129 | 133500 | 6076836600 | 48500 | 48450 | 48550 | 48450 | 454 |
| 448 | 20241129 | 133400 | 6054816000 | 48450 | 48600 | 48600 | 48450 | 1128 |
| 449 | 20241129 | 133300 | 6000082950 | 48600 | 48450 | 48700 | 48450 | 582 |
| 450 | 20241129 | 133200 | 5971819500 | 48500 | 48450 | 48500 | 48450 | 202 |
| 451 | 20241129 | 133100 | 5962030950 | 48450 | 48600 | 48600 | 48400 | 1080 |
| 452 | 20241129 | 133000 | 5909700450 | 48550 | 48700 | 48700 | 48550 | 314 |
| 453 | 20241129 | 132900 | 5894430550 | 48700 | 48750 | 48750 | 48600 | 733 |
| 454 | 20241129 | 132800 | 5858764100 | 48700 | 48800 | 48800 | 48700 | 169 |
| 455 | 20241129 | 132700 | 5850528600 | 48750 | 48800 | 48800 | 48750 | 1157 |
| 456 | 20241129 | 132600 | 5794109650 | 48800 | 48750 | 48800 | 48750 | 643 |
| 457 | 20241129 | 132500 | 5762754950 | 48750 | 48700 | 48750 | 48650 | 433 |
| 458 | 20241129 | 132400 | 5741663600 | 48700 | 48650 | 48700 | 48600 | 387 |
| 459 | 20241129 | 132300 | 5722830650 | 48650 | 48550 | 48650 | 48550 | 508 |
| 460 | 20241129 | 132200 | 5698124350 | 48600 | 48550 | 48600 | 48450 | 1081 |
| 461 | 20241129 | 132100 | 5645677800 | 48550 | 48450 | 48550 | 48400 | 2727 |
| 462 | 20241129 | 132000 | 5513424750 | 48450 | 48400 | 48450 | 48350 | 861 |
| 463 | 20241129 | 131900 | 5471750900 | 48400 | 48350 | 48400 | 48350 | 298 |
| 464 | 20241129 | 131800 | 5457328700 | 48350 | 48350 | 48400 | 48300 | 444 |
| 465 | 20241129 | 131700 | 5435860150 | 48400 | 48300 | 48400 | 48300 | 611 |
| 466 | 20241129 | 131600 | 5406328800 | 48300 | 48250 | 48300 | 48200 | 588 |
| 467 | 20241129 | 131500 | 5377954800 | 48200 | 48250 | 48350 | 48200 | 1203 |
| 468 | 20241129 | 131400 | 5319868050 | 48250 | 48150 | 48250 | 48100 | 1570 |
| 469 | 20241129 | 131300 | 5244222750 | 48100 | 47850 | 48200 | 47850 | 4397 |
| 470 | 20241129 | 131200 | 5033094850 | 47800 | 47800 | 47850 | 47800 | 383 |
| 471 | 20241129 | 131100 | 5014786550 | 47800 | 47800 | 47850 | 47750 | 254 |
| 472 | 20241129 | 131000 | 5002648350 | 47850 | 47700 | 47850 | 47700 | 420 |
| 473 | 20241129 | 130900 | 4982594900 | 47700 | 47800 | 47800 | 47700 | 511 |
| 474 | 20241129 | 130800 | 4958175050 | 47800 | 47700 | 47800 | 47700 | 231 |
| 475 | 20241129 | 130700 | 4947153650 | 47750 | 47700 | 47750 | 47700 | 846 |
| 476 | 20241129 | 130600 | 4906780350 | 47700 | 47600 | 47700 | 47600 | 275 |
| 477 | 20241129 | 130500 | 4893673350 | 47650 | 47650 | 47650 | 47650 | 209 |
| 478 | 20241129 | 130400 | 4883714500 | 47650 | 47600 | 47650 | 47600 | 105 |
| 479 | 20241129 | 130300 | 4878715400 | 47600 | 47600 | 47650 | 47600 | 33 |
| 480 | 20241129 | 130200 | 4877144050 | 47600 | 47600 | 47600 | 47600 | 200 |
| 481 | 20241129 | 130100 | 4867624050 | 47600 | 47600 | 47600 | 47550 | 129 |
| 482 | 20241129 | 130000 | 4861484000 | 47600 | 47600 | 47600 | 47550 | 408 |
| 483 | 20241129 | 125900 | 4842064200 | 47650 | 47650 | 47650 | 47650 | 119 |
| 484 | 20241129 | 125800 | 4836393850 | 47650 | 47600 | 47650 | 47600 | 51 |
| 485 | 20241129 | 125700 | 4833964400 | 47600 | 47650 | 47650 | 47600 | 169 |
| 486 | 20241129 | 125600 | 4825914800 | 47600 | 47550 | 47600 | 47550 | 71 |
| 487 | 20241129 | 125500 | 4822536050 | 47600 | 47600 | 47600 | 47600 | 95 |
| 488 | 20241129 | 125400 | 4818014050 | 47600 | 47550 | 47600 | 47550 | 205 |
| 489 | 20241129 | 125300 | 4808256800 | 47550 | 47700 | 47750 | 47550 | 279 |
| 490 | 20241129 | 125200 | 4794956300 | 47700 | 47750 | 47750 | 47700 | 37 |
| 491 | 20241129 | 125100 | 4793190450 | 47750 | 47750 | 47750 | 47700 | 145 |
| 492 | 20241129 | 125000 | 4786267750 | 47750 | 47650 | 47750 | 47650 | 77 |
| 493 | 20241129 | 124900 | 4782592600 | 47700 | 47700 | 47750 | 47650 | 143 |
| 494 | 20241129 | 124800 | 4775771550 | 47700 | 47700 | 47700 | 47700 | 15 |
| 495 | 20241129 | 124700 | 4775056050 | 47750 | 47750 | 47750 | 47750 | 76 |
| 496 | 20241129 | 124600 | 4771427050 | 47750 | 47700 | 47750 | 47700 | 152 |
| 497 | 20241129 | 124500 | 4764170250 | 47700 | 47750 | 47750 | 47700 | 139 |
| 498 | 20241129 | 124400 | 4757534050 | 47750 | 47700 | 47750 | 47700 | 152 |
| 499 | 20241129 | 124300 | 4750276800 | 47700 | 47650 | 47700 | 47650 | 275 |
| 500 | 20241129 | 124200 | 4737159350 | 47650 | 47650 | 47700 | 47650 | 43 |
| 501 | 20241129 | 124100 | 4735110300 | 47650 | 47600 | 47650 | 47600 | 70 |
| 502 | 20241129 | 124000 | 4731777150 | 47600 | 47600 | 47600 | 47550 | 100 |
| 503 | 20241129 | 123900 | 4727017850 | 47600 | 47600 | 47600 | 47600 | 128 |
| 504 | 20241129 | 123800 | 4720925050 | 47600 | 47650 | 47650 | 47600 | 88 |
| 505 | 20241129 | 123700 | 4716732600 | 47650 | 47650 | 47650 | 47650 | 19 |
| 506 | 20241129 | 123600 | 4715827250 | 47650 | 47650 | 47700 | 47600 | 269 |
| 507 | 20241129 | 123500 | 4703013900 | 47700 | 47650 | 47700 | 47650 | 61 |
| 508 | 20241129 | 123400 | 4700107100 | 47600 | 47600 | 47650 | 47600 | 158 |
| 509 | 20241129 | 123300 | 4692579750 | 47600 | 47650 | 47650 | 47600 | 82 |
| 510 | 20241129 | 123200 | 4688672850 | 47650 | 47550 | 47650 | 47550 | 23 |
| 511 | 20241129 | 123100 | 4687578450 | 47600 | 47550 | 47650 | 47550 | 251 |
| 512 | 20241129 | 123000 | 4675624750 | 47550 | 47500 | 47550 | 47500 | 101 |
| 513 | 20241129 | 122900 | 4670822900 | 47550 | 47550 | 47550 | 47550 | 119 |
| 514 | 20241129 | 122800 | 4665164450 | 47500 | 47350 | 47500 | 47350 | 229 |
| 515 | 20241129 | 122700 | 4654317700 | 47350 | 47400 | 47400 | 47350 | 20 |
| 516 | 20241129 | 122600 | 4653370150 | 47400 | 47350 | 47400 | 47350 | 133 |
| 517 | 20241129 | 122500 | 4647066900 | 47400 | 47500 | 47500 | 47400 | 408 |
| 518 | 20241129 | 122400 | 4627704500 | 47550 | 47550 | 47650 | 47500 | 127 |
| 519 | 20241129 | 122300 | 4621666250 | 47500 | 47550 | 47550 | 47500 | 92 |
| 520 | 20241129 | 122200 | 4617292150 | 47550 | 47500 | 47550 | 47500 | 130 |
| 521 | 20241129 | 122100 | 4611116450 | 47550 | 47550 | 47550 | 47550 | 129 |
| 522 | 20241129 | 122000 | 4604982500 | 47550 | 47650 | 47650 | 47550 | 201 |
| 523 | 20241129 | 121900 | 4595418850 | 47650 | 47550 | 47650 | 47550 | 88 |
| 524 | 20241129 | 121800 | 4591232800 | 47500 | 47500 | 47550 | 47450 | 83 |
| 525 | 20241129 | 121700 | 4587290850 | 47500 | 47500 | 47500 | 47500 | 5 |
| 526 | 20241129 | 121600 | 4587053350 | 47500 | 47450 | 47500 | 47450 | 214 |
| 527 | 20241129 | 121500 | 4576892100 | 47450 | 47450 | 47450 | 47300 | 100 |
| 528 | 20241129 | 121400 | 4572150050 | 47450 | 47350 | 47500 | 47350 | 153 |
| 529 | 20241129 | 121300 | 4564892450 | 47350 | 47550 | 47600 | 47350 | 850 |
| 530 | 20241129 | 121200 | 4524582000 | 47600 | 47600 | 47650 | 47600 | 199 |
| 531 | 20241129 | 121100 | 4515109100 | 47600 | 47500 | 47600 | 47500 | 419 |
| 532 | 20241129 | 121000 | 4495174700 | 47550 | 47550 | 47550 | 47500 | 111 |
| 533 | 20241129 | 120900 | 4489897350 | 47500 | 47500 | 47550 | 47400 | 146 |
| 534 | 20241129 | 120800 | 4482973500 | 47500 | 47600 | 47600 | 47400 | 374 |
| 535 | 20241129 | 120700 | 4465219600 | 47650 | 47600 | 47650 | 47600 | 518 |
| 536 | 20241129 | 120600 | 4440562600 | 47600 | 47600 | 47650 | 47600 | 132 |
| 537 | 20241129 | 120500 | 4434273800 | 47600 | 47650 | 47650 | 47600 | 45 |
| 538 | 20241129 | 120400 | 4432131150 | 47550 | 47750 | 47800 | 47550 | 609 |
| 539 | 20241129 | 120300 | 4403166350 | 47800 | 47700 | 47800 | 47700 | 58 |
| 540 | 20241129 | 120200 | 4400399200 | 47700 | 47750 | 47800 | 47700 | 724 |
| 541 | 20241129 | 120100 | 4365844500 | 47700 | 47550 | 47700 | 47500 | 807 |
| 542 | 20241129 | 120000 | 4327419600 | 47500 | 47550 | 47600 | 47500 | 180 |
| 543 | 20241129 | 115900 | 4318861000 | 47550 | 47600 | 47600 | 47300 | 511 |
| 544 | 20241129 | 115800 | 4294606550 | 47600 | 47600 | 47600 | 47450 | 126 |
| 545 | 20241129 | 115700 | 4288611700 | 47600 | 47650 | 47650 | 47600 | 87 |
| 546 | 20241129 | 115600 | 4284470250 | 47650 | 47550 | 47650 | 47500 | 1014 |
| 547 | 20241129 | 115500 | 4236263650 | 47550 | 47550 | 47550 | 47500 | 33 |
| 548 | 20241129 | 115400 | 4234694550 | 47550 | 47550 | 47550 | 47450 | 326 |
| 549 | 20241129 | 115300 | 4219209950 | 47550 | 47550 | 47550 | 47500 | 312 |
| 550 | 20241129 | 115200 | 4204388250 | 47550 | 47550 | 47550 | 47500 | 185 |
| 551 | 20241129 | 115100 | 4195592550 | 47500 | 47600 | 47600 | 47500 | 259 |
| 552 | 20241129 | 115000 | 4183273850 | 47600 | 47550 | 47600 | 47550 | 180 |
| 553 | 20241129 | 114900 | 4174713650 | 47550 | 47550 | 47600 | 47500 | 321 |
| 554 | 20241129 | 114800 | 4159449100 | 47600 | 47600 | 47600 | 47500 | 109 |
| 555 | 20241129 | 114700 | 4154266500 | 47600 | 47600 | 47600 | 47550 | 137 |
| 556 | 20241129 | 114600 | 4147750450 | 47600 | 47600 | 47600 | 47550 | 351 |
| 557 | 20241129 | 114500 | 4131052650 | 47600 | 47600 | 47600 | 47550 | 76 |
| 558 | 20241129 | 114400 | 4127436700 | 47600 | 47650 | 47650 | 47550 | 155 |
| 559 | 20241129 | 114300 | 4120053400 | 47650 | 47600 | 47650 | 47550 | 273 |
| 560 | 20241129 | 114200 | 4107058350 | 47650 | 47700 | 47700 | 47600 | 124 |
| 561 | 20241129 | 114100 | 4101148950 | 47700 | 47650 | 47700 | 47650 | 182 |
| 562 | 20241129 | 114000 | 4092476500 | 47650 | 47700 | 47700 | 47600 | 59 |
| 563 | 20241129 | 113900 | 4089663600 | 47650 | 47700 | 47700 | 47650 | 148 |
| 564 | 20241129 | 113800 | 4082604500 | 47700 | 47700 | 47700 | 47650 | 194 |
| 565 | 20241129 | 113700 | 4073355400 | 47700 | 47750 | 47750 | 47650 | 224 |
| 566 | 20241129 | 113600 | 4062666900 | 47750 | 47600 | 47750 | 47600 | 494 |
| 567 | 20241129 | 113500 | 4039105600 | 47650 | 47700 | 47700 | 47600 | 43 |
| 568 | 20241129 | 113400 | 4037056150 | 47700 | 47650 | 47700 | 47650 | 154 |
| 569 | 20241129 | 113300 | 4029717150 | 47650 | 47650 | 47650 | 47600 | 274 |
| 570 | 20241129 | 113200 | 4016669800 | 47650 | 47700 | 47700 | 47650 | 25 |
| 571 | 20241129 | 113100 | 4015477850 | 47700 | 47700 | 47750 | 47650 | 250 |
| 572 | 20241129 | 113000 | 4003548500 | 47750 | 47750 | 47750 | 47700 | 109 |
| 573 | 20241129 | 112900 | 3998348450 | 47750 | 47750 | 47800 | 47650 | 353 |
| 574 | 20241129 | 112800 | 3981508350 | 47750 | 47800 | 47800 | 47750 | 118 |
| 575 | 20241129 | 112700 | 3975872950 | 47800 | 47800 | 47800 | 47800 | 31 |
| 576 | 20241129 | 112600 | 3974391150 | 47750 | 47800 | 47800 | 47700 | 305 |
| 577 | 20241129 | 112500 | 3959828900 | 47800 | 47800 | 47800 | 47750 | 37 |
| 578 | 20241129 | 112400 | 3958060400 | 47750 | 47850 | 47850 | 47750 | 245 |
| 579 | 20241129 | 112300 | 3946346250 | 47850 | 47750 | 47850 | 47750 | 3 |
| 580 | 20241129 | 112200 | 3946202800 | 47850 | 47750 | 47850 | 47750 | 218 |
| 581 | 20241129 | 112100 | 3935791000 | 47850 | 47650 | 47850 | 47650 | 3032 |
| 582 | 20241129 | 112000 | 3791077700 | 47600 | 47700 | 47700 | 47600 | 526 |
| 583 | 20241129 | 111900 | 3766002050 | 47700 | 47700 | 47700 | 47700 | 220 |
| 584 | 20241129 | 111800 | 3755508050 | 47750 | 47650 | 47750 | 47650 | 165 |
| 585 | 20241129 | 111700 | 3747642200 | 47750 | 47750 | 47750 | 47650 | 410 |
| 586 | 20241129 | 111600 | 3728084700 | 47700 | 47700 | 47700 | 47650 | 222 |
| 587 | 20241129 | 111500 | 3717497050 | 47700 | 47650 | 47700 | 47600 | 584 |
| 588 | 20241129 | 111400 | 3689677700 | 47650 | 47700 | 47750 | 47650 | 598 |
| 589 | 20241129 | 111300 | 3661168200 | 47750 | 47650 | 47750 | 47650 | 35 |
| 590 | 20241129 | 111200 | 3659497950 | 47650 | 47750 | 47750 | 47650 | 242 |
| 591 | 20241129 | 111100 | 3647949450 | 47750 | 47700 | 47750 | 47700 | 258 |
| 592 | 20241129 | 111000 | 3635642800 | 47700 | 47650 | 47700 | 47650 | 111 |
| 593 | 20241129 | 110900 | 3630348900 | 47700 | 47600 | 47750 | 47600 | 189 |
| 594 | 20241129 | 110800 | 3621334000 | 47650 | 47700 | 47700 | 47600 | 57 |
| 595 | 20241129 | 110700 | 3618618850 | 47700 | 47750 | 47750 | 47700 | 57 |
| 596 | 20241129 | 110600 | 3615898250 | 47750 | 47700 | 47750 | 47650 | 742 |
| 597 | 20241129 | 110500 | 3580508950 | 47700 | 47700 | 47750 | 47700 | 40 |
| 598 | 20241129 | 110400 | 3578600900 | 47750 | 47700 | 47850 | 47650 | 472 |
| 599 | 20241129 | 110300 | 3556072450 | 47700 | 47650 | 47700 | 47650 | 332 |
| 600 | 20241129 | 110200 | 3540251850 | 47600 | 47700 | 47700 | 47600 | 89 |
| 601 | 20241129 | 110100 | 3536011500 | 47700 | 47600 | 47700 | 47600 | 229 |
| 602 | 20241129 | 110000 | 3525102650 | 47650 | 47700 | 47700 | 47650 | 62 |
| 603 | 20241129 | 105900 | 3522146450 | 47700 | 47750 | 47750 | 47600 | 1039 |
| 604 | 20241129 | 105800 | 3472635450 | 47800 | 47800 | 47800 | 47750 | 50 |
| 605 | 20241129 | 105700 | 3470246150 | 47800 | 47950 | 47950 | 47750 | 670 |
| 606 | 20241129 | 105600 | 3438205550 | 47900 | 47900 | 47900 | 47850 | 156 |
| 607 | 20241129 | 105500 | 3430733900 | 47850 | 47700 | 47850 | 47700 | 984 |
| 608 | 20241129 | 105400 | 3383738700 | 47700 | 47650 | 47700 | 47600 | 324 |
| 609 | 20241129 | 105300 | 3368293450 | 47650 | 47700 | 47700 | 47650 | 32 |
| 610 | 20241129 | 105200 | 3366767800 | 47700 | 47750 | 47750 | 47700 | 34 |
| 611 | 20241129 | 105100 | 3365145000 | 47750 | 47700 | 47750 | 47650 | 159 |
| 612 | 20241129 | 105000 | 3357566600 | 47650 | 47550 | 47650 | 47500 | 1015 |
| 613 | 20241129 | 104900 | 3309225400 | 47550 | 47600 | 47650 | 47550 | 909 |
| 614 | 20241129 | 104800 | 3265974600 | 47550 | 47600 | 47600 | 47550 | 235 |
| 615 | 20241129 | 104700 | 3254798900 | 47600 | 47800 | 47800 | 47550 | 798 |
| 616 | 20241129 | 104600 | 3216782800 | 47800 | 47800 | 47800 | 47750 | 104 |
| 617 | 20241129 | 104500 | 3211812350 | 47800 | 47850 | 47850 | 47750 | 246 |
| 618 | 20241129 | 104400 | 3200053900 | 47800 | 47850 | 47850 | 47800 | 105 |
| 619 | 20241129 | 104300 | 3195033400 | 47850 | 47800 | 47850 | 47800 | 219 |
| 620 | 20241129 | 104200 | 3184563950 | 47750 | 47750 | 47800 | 47750 | 215 |
| 621 | 20241129 | 104100 | 3174297350 | 47750 | 47700 | 47750 | 47700 | 196 |
| 622 | 20241129 | 104000 | 3164946900 | 47700 | 47900 | 47950 | 47700 | 552 |
| 623 | 20241129 | 103900 | 3138575700 | 47850 | 47850 | 47850 | 47800 | 318 |
| 624 | 20241129 | 103800 | 3123360400 | 47850 | 47750 | 47850 | 47700 | 761 |
| 625 | 20241129 | 103700 | 3087004500 | 47750 | 47750 | 47750 | 47700 | 411 |
| 626 | 20241129 | 103600 | 3067397600 | 47750 | 47750 | 47750 | 47650 | 446 |
| 627 | 20241129 | 103500 | 3046105750 | 47700 | 47750 | 47750 | 47700 | 535 |
| 628 | 20241129 | 103400 | 3020583150 | 47700 | 47750 | 47800 | 47700 | 459 |
| 629 | 20241129 | 103300 | 2998668150 | 47750 | 47950 | 47950 | 47700 | 2901 |
| 630 | 20241129 | 103200 | 2859780100 | 47950 | 48050 | 48050 | 47900 | 668 |
| 631 | 20241129 | 103100 | 2827712950 | 48050 | 48050 | 48100 | 48050 | 140 |
| 632 | 20241129 | 103000 | 2820983650 | 48000 | 48050 | 48050 | 48000 | 253 |
| 633 | 20241129 | 102900 | 2808832550 | 48050 | 48150 | 48150 | 48050 | 447 |
| 634 | 20241129 | 102800 | 2787325200 | 48150 | 48000 | 48200 | 48000 | 1837 |
| 635 | 20241129 | 102700 | 2698950800 | 48000 | 48000 | 48000 | 47950 | 807 |
| 636 | 20241129 | 102600 | 2660217250 | 47950 | 47950 | 48000 | 47950 | 586 |
| 637 | 20241129 | 102500 | 2632118250 | 47950 | 47950 | 48000 | 47950 | 150 |
| 638 | 20241129 | 102400 | 2624925250 | 47950 | 48000 | 48000 | 47950 | 350 |
| 639 | 20241129 | 102300 | 2608141600 | 48000 | 47800 | 48000 | 47800 | 3864 |
| 640 | 20241129 | 102200 | 2422937150 | 47750 | 47700 | 47750 | 47700 | 630 |
| 641 | 20241129 | 102100 | 2392855400 | 47750 | 47750 | 47750 | 47700 | 723 |
| 642 | 20241129 | 102000 | 2358366400 | 47750 | 47750 | 47800 | 47700 | 303 |
| 643 | 20241129 | 101900 | 2343908000 | 47750 | 47700 | 47750 | 47600 | 2554 |
| 644 | 20241129 | 101800 | 2222098600 | 47700 | 47650 | 47700 | 47650 | 230 |
| 645 | 20241129 | 101700 | 2211135250 | 47650 | 47650 | 47700 | 47600 | 661 |
| 646 | 20241129 | 101600 | 2179647350 | 47650 | 47550 | 47650 | 47550 | 334 |
| 647 | 20241129 | 101500 | 2163746800 | 47600 | 47600 | 47600 | 47500 | 949 |
| 648 | 20241129 | 101400 | 2118638800 | 47600 | 47550 | 47600 | 47550 | 369 |
| 649 | 20241129 | 101300 | 2101092150 | 47550 | 47600 | 47700 | 47500 | 232 |
| 650 | 20241129 | 101200 | 2090056450 | 47600 | 47650 | 47700 | 47600 | 529 |
| 651 | 20241129 | 101100 | 2064861050 | 47600 | 47650 | 47800 | 47600 | 1349 |
| 652 | 20241129 | 101000 | 2000518200 | 47650 | 47650 | 47750 | 47600 | 1047 |
| 653 | 20241129 | 100900 | 1950611750 | 47650 | 47400 | 47650 | 47350 | 1243 |
| 654 | 20241129 | 100800 | 1891522000 | 47400 | 47300 | 47400 | 47250 | 269 |
| 655 | 20241129 | 100700 | 1878791350 | 47400 | 47300 | 47400 | 47300 | 399 |
| 656 | 20241129 | 100600 | 1859902300 | 47300 | 47300 | 47400 | 47150 | 555 |
| 657 | 20241129 | 100500 | 1833639450 | 47350 | 47350 | 47350 | 47300 | 118 |
| 658 | 20241129 | 100400 | 1828054150 | 47300 | 47050 | 47350 | 47050 | 1483 |
| 659 | 20241129 | 100300 | 1758058350 | 47050 | 47100 | 47100 | 47050 | 285 |
| 660 | 20241129 | 100200 | 1744643500 | 47100 | 47150 | 47150 | 47100 | 496 |
| 661 | 20241129 | 100100 | 1721272500 | 47200 | 47250 | 47250 | 47150 | 430 |
| 662 | 20241129 | 100000 | 1700979300 | 47250 | 47250 | 47250 | 47200 | 71 |
| 663 | 20241129 | 095900 | 1697624600 | 47250 | 47250 | 47300 | 47200 | 1218 |
| 664 | 20241129 | 095800 | 1640028450 | 47250 | 47150 | 47300 | 47150 | 531 |
| 665 | 20241129 | 095700 | 1614962650 | 47200 | 47250 | 47250 | 47150 | 84 |
| 666 | 20241129 | 095600 | 1610997550 | 47150 | 47200 | 47300 | 47150 | 495 |
| 667 | 20241129 | 095500 | 1587640250 | 47250 | 47300 | 47300 | 47250 | 211 |
| 668 | 20241129 | 095400 | 1577666050 | 47300 | 47150 | 47300 | 47150 | 450 |
| 669 | 20241129 | 095300 | 1556416800 | 47200 | 47200 | 47200 | 47150 | 74 |
| 670 | 20241129 | 095200 | 1552924050 | 47200 | 47200 | 47200 | 47150 | 104 |
| 671 | 20241129 | 095100 | 1548015300 | 47200 | 47200 | 47200 | 47200 | 46 |
| 672 | 20241129 | 095000 | 1545844100 | 47250 | 47300 | 47350 | 47150 | 638 |
| 673 | 20241129 | 094900 | 1515721350 | 47350 | 47050 | 47350 | 47050 | 941 |
| 674 | 20241129 | 094800 | 1471312800 | 47050 | 47150 | 47150 | 47050 | 107 |
| 675 | 20241129 | 094700 | 1466271500 | 47150 | 47150 | 47150 | 47050 | 648 |
| 676 | 20241129 | 094600 | 1435724850 | 47150 | 47250 | 47350 | 47100 | 1202 |
| 677 | 20241129 | 094500 | 1379018400 | 47250 | 47550 | 47550 | 47250 | 238 |
| 678 | 20241129 | 094400 | 1367760050 | 47550 | 47450 | 47550 | 47200 | 1291 |
| 679 | 20241129 | 094300 | 1306623550 | 47450 | 47400 | 47450 | 47350 | 283 |
| 680 | 20241129 | 094200 | 1293200950 | 47450 | 47500 | 47500 | 47300 | 268 |
| 681 | 20241129 | 094100 | 1280477050 | 47500 | 47450 | 47500 | 47350 | 1165 |
| 682 | 20241129 | 094000 | 1225221150 | 47450 | 47450 | 47450 | 47300 | 507 |
| 683 | 20241129 | 093900 | 1201183050 | 47450 | 47300 | 47450 | 47300 | 1024 |
| 684 | 20241129 | 093800 | 1152715950 | 47350 | 47400 | 47400 | 47200 | 211 |
| 685 | 20241129 | 093700 | 1142730950 | 47350 | 47300 | 47500 | 47300 | 170 |
| 686 | 20241129 | 093600 | 1134666650 | 47300 | 47200 | 47300 | 47150 | 247 |
| 687 | 20241129 | 093500 | 1123006900 | 47200 | 47300 | 47300 | 47200 | 175 |
| 688 | 20241129 | 093400 | 1114735950 | 47350 | 47550 | 47550 | 47350 | 189 |
| 689 | 20241129 | 093300 | 1105760200 | 47550 | 47550 | 47600 | 47400 | 692 |
| 690 | 20241129 | 093200 | 1072864900 | 47550 | 47300 | 47550 | 47300 | 1346 |
| 691 | 20241129 | 093100 | 1009052750 | 47300 | 47350 | 47350 | 47300 | 244 |
| 692 | 20241129 | 093000 | 997509950 | 47350 | 47300 | 47350 | 47300 | 260 |
| 693 | 20241129 | 092900 | 985205750 | 47300 | 47150 | 47300 | 47100 | 756 |
| 694 | 20241129 | 092800 | 949537900 | 47100 | 47100 | 47150 | 47050 | 356 |
| 695 | 20241129 | 092700 | 932785700 | 47150 | 47100 | 47150 | 47100 | 291 |
| 696 | 20241129 | 092600 | 919078950 | 47100 | 47100 | 47150 | 47050 | 509 |
| 697 | 20241129 | 092500 | 895104300 | 47000 | 47250 | 47250 | 47000 | 707 |
| 698 | 20241129 | 092400 | 861756150 | 47250 | 47250 | 47250 | 47200 | 269 |
| 699 | 20241129 | 092300 | 849046300 | 47250 | 47250 | 47300 | 47200 | 439 |
| 700 | 20241129 | 092200 | 828303550 | 47200 | 47050 | 47200 | 47050 | 795 |
| 701 | 20241129 | 092100 | 790853100 | 47000 | 47150 | 47150 | 47000 | 225 |
| 702 | 20241129 | 092000 | 780253150 | 47200 | 47050 | 47200 | 47050 | 369 |
| 703 | 20241129 | 091900 | 762874500 | 47000 | 47150 | 47200 | 47000 | 213 |
| 704 | 20241129 | 091800 | 752852150 | 47150 | 47050 | 47150 | 47050 | 274 |
| 705 | 20241129 | 091700 | 739955750 | 47050 | 46950 | 47050 | 46850 | 417 |
| 706 | 20241129 | 091600 | 720373950 | 46900 | 47050 | 47050 | 46900 | 253 |
| 707 | 20241129 | 091500 | 708499100 | 47000 | 46900 | 47050 | 46900 | 468 |
| 708 | 20241129 | 091400 | 686514000 | 46950 | 46900 | 47050 | 46900 | 1122 |
| 709 | 20241129 | 091300 | 633821850 | 46900 | 46800 | 46900 | 46750 | 472 |
| 710 | 20241129 | 091200 | 611736150 | 46900 | 46750 | 46900 | 46650 | 1612 |
| 711 | 20241129 | 091100 | 536401700 | 46850 | 46750 | 46900 | 46700 | 871 |
| 712 | 20241129 | 091000 | 495661700 | 46700 | 46500 | 46950 | 46500 | 972 |
| 713 | 20241129 | 090900 | 450276750 | 46500 | 46650 | 46650 | 46500 | 468 |
| 714 | 20241129 | 090800 | 428462650 | 46650 | 46700 | 46800 | 46650 | 671 |
| 715 | 20241129 | 090700 | 397113800 | 46750 | 47150 | 47150 | 46650 | 1184 |
| 716 | 20241129 | 090600 | 341746700 | 47150 | 46900 | 47150 | 46750 | 901 |
| 717 | 20241129 | 090500 | 299512350 | 46850 | 47400 | 47450 | 46850 | 2472 |
| 718 | 20241129 | 090400 | 182910550 | 47450 | 47550 | 47550 | 47450 | 166 |
| 719 | 20241129 | 090300 | 175025550 | 47550 | 47250 | 47550 | 47200 | 1010 |
| 720 | 20241129 | 090200 | 127235050 | 47250 | 47200 | 47400 | 47150 | 170 |
| 721 | 20241129 | 090100 | 119209900 | 47400 | 47300 | 47400 | 47100 | 954 |
| 722 | 20241129 | 090000 | 74215100 | 47400 | 47650 | 47650 | 47300 | 1561 |