40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 211600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 3 | 20241129 | 211500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20241129 | 211400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20241129 | 211300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20241129 | 211200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20241129 | 211100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20241129 | 211000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20241129 | 210900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20241129 | 210800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20241129 | 210700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20241129 | 210600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20241129 | 210500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20241129 | 210400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20241129 | 210300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20241129 | 210200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20241129 | 210100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20241129 | 210000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20241129 | 205900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20241129 | 205800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20241129 | 205700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20241129 | 205600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20241129 | 205500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20241129 | 205400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20241129 | 205300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20241129 | 205200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20241129 | 205100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20241129 | 205000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20241129 | 204900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20241129 | 204800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20241129 | 204700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20241129 | 204600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 33 | 20241129 | 204500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20241129 | 204400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20241129 | 204300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20241129 | 204200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20241129 | 204100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20241129 | 204000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20241129 | 203900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20241129 | 203800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20241129 | 203700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20241129 | 203600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20241129 | 203500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20241129 | 203400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20241129 | 203300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20241129 | 203200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20241129 | 203100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20241129 | 203000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20241129 | 202900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20241129 | 202800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20241129 | 202700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20241129 | 202600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20241129 | 202500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20241129 | 202400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20241129 | 202300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20241129 | 202200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20241129 | 202100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20241129 | 202000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20241129 | 201900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20241129 | 201800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20241129 | 201700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20241129 | 201600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 63 | 20241129 | 201500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20241129 | 201400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20241129 | 201300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20241129 | 201200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20241129 | 201100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20241129 | 201000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20241129 | 200900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20241129 | 200800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20241129 | 200700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20241129 | 200600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20241129 | 200500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20241129 | 200400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20241129 | 200300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20241129 | 200200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20241129 | 200100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20241129 | 200000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20241129 | 195900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20241129 | 195800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20241129 | 195700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20241129 | 195600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20241129 | 195500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20241129 | 195400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20241129 | 195300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20241129 | 195200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20241129 | 195100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20241129 | 195000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20241129 | 194900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20241129 | 194800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20241129 | 194700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20241129 | 194600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 93 | 20241129 | 194500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20241129 | 194400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20241129 | 194300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20241129 | 194200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20241129 | 194100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20241129 | 194000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20241129 | 193900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20241129 | 193800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20241129 | 193700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20241129 | 193600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20241129 | 193500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20241129 | 193400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20241129 | 193300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20241129 | 193200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20241129 | 193100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20241129 | 193000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20241129 | 192900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20241129 | 192800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20241129 | 192700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20241129 | 192600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20241129 | 192500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20241129 | 192400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20241129 | 192300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20241129 | 192200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20241129 | 192100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20241129 | 192000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20241129 | 191900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20241129 | 191800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20241129 | 191700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20241129 | 191600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 123 | 20241129 | 191500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20241129 | 191400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20241129 | 191300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20241129 | 191200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20241129 | 191100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20241129 | 191000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20241129 | 190900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20241129 | 190800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20241129 | 190700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20241129 | 190600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20241129 | 190500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20241129 | 190400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20241129 | 190300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20241129 | 190200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20241129 | 190100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20241129 | 190000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20241129 | 185900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20241129 | 185800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20241129 | 185700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20241129 | 185600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20241129 | 185500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20241129 | 185400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20241129 | 185300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20241129 | 185200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20241129 | 185100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20241129 | 185000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20241129 | 184900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20241129 | 184800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20241129 | 184700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20241129 | 184600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 153 | 20241129 | 184500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20241129 | 184400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20241129 | 184300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20241129 | 184200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20241129 | 184100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20241129 | 184000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20241129 | 183900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20241129 | 183800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20241129 | 183700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20241129 | 183600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20241129 | 183500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20241129 | 183400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20241129 | 183300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20241129 | 183200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20241129 | 183100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20241129 | 183000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20241129 | 182900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20241129 | 182800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20241129 | 182700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20241129 | 182600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20241129 | 182500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20241129 | 182400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20241129 | 182300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20241129 | 182200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20241129 | 182100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20241129 | 182000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20241129 | 181900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20241129 | 181800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20241129 | 181700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20241129 | 181600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 183 | 20241129 | 181500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20241129 | 181400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20241129 | 181300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20241129 | 181200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20241129 | 181100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20241129 | 181000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20241129 | 180900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20241129 | 180800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20241129 | 180700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20241129 | 180600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20241129 | 180500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20241129 | 180400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20241129 | 180300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20241129 | 180200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20241129 | 180100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20241129 | 180000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20241129 | 175900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20241129 | 175800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20241129 | 175700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20241129 | 175600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20241129 | 175500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20241129 | 175400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20241129 | 175300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20241129 | 175200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20241129 | 175100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20241129 | 175000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20241129 | 174900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20241129 | 174800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20241129 | 174700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20241129 | 174600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 213 | 20241129 | 174500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20241129 | 174400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20241129 | 174300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20241129 | 174200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20241129 | 174100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20241129 | 174000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20241129 | 173900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20241129 | 173800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20241129 | 173700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20241129 | 173600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20241129 | 173500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20241129 | 173400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20241129 | 173300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20241129 | 173200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20241129 | 173100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20241129 | 173000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20241129 | 172900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20241129 | 172800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20241129 | 172700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20241129 | 172600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20241129 | 172500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20241129 | 172400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20241129 | 172300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20241129 | 172200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20241129 | 172100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20241129 | 172000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20241129 | 171900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20241129 | 171800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20241129 | 171700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20241129 | 171600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 243 | 20241129 | 171500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20241129 | 171400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20241129 | 171300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20241129 | 171200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20241129 | 171100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20241129 | 171000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20241129 | 170900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20241129 | 170800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20241129 | 170700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20241129 | 170600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20241129 | 170500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20241129 | 170400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20241129 | 170300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20241129 | 170200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20241129 | 170100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20241129 | 170000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20241129 | 165900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20241129 | 165800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20241129 | 165700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20241129 | 165600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20241129 | 165500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20241129 | 165400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20241129 | 165300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20241129 | 165200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20241129 | 165100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20241129 | 165000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20241129 | 164900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20241129 | 164800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20241129 | 164700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20241129 | 164600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 273 | 20241129 | 164500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20241129 | 164400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20241129 | 164300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20241129 | 164200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20241129 | 164100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20241129 | 164000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20241129 | 163900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20241129 | 163800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20241129 | 163700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20241129 | 163600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20241129 | 163500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20241129 | 163400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20241129 | 163300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20241129 | 163200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20241129 | 163100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20241129 | 163000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20241129 | 162900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20241129 | 162800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20241129 | 162700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20241129 | 162600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20241129 | 162500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20241129 | 162400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20241129 | 162300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20241129 | 162200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20241129 | 162100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20241129 | 162000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20241129 | 161900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20241129 | 161800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20241129 | 161700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20241129 | 161600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 303 | 20241129 | 161500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20241129 | 161400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20241129 | 161300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20241129 | 161200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 307 | 20241129 | 161100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20241129 | 161000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 309 | 20241129 | 160900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 310 | 20241129 | 160800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20241129 | 160700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 312 | 20241129 | 160600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 313 | 20241129 | 160500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 314 | 20241129 | 160400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 315 | 20241129 | 160300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 316 | 20241129 | 160200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 317 | 20241129 | 160100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 318 | 20241129 | 160000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 319 | 20241129 | 155900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 320 | 20241129 | 155800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 321 | 20241129 | 155700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 322 | 20241129 | 155600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 323 | 20241129 | 155500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 324 | 20241129 | 155400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 325 | 20241129 | 155300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 326 | 20241129 | 155200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 327 | 20241129 | 155100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 328 | 20241129 | 155000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 329 | 20241129 | 154900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 330 | 20241129 | 154800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 331 | 20241129 | 154700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 332 | 20241129 | 154600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 333 | 20241129 | 154500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 334 | 20241129 | 154400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 335 | 20241129 | 154300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 336 | 20241129 | 154200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 337 | 20241129 | 154100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 338 | 20241129 | 154000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 339 | 20241129 | 153900 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 340 | 20241129 | 153800 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 341 | 20241129 | 153700 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 342 | 20241129 | 153600 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 343 | 20241129 | 153500 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 344 | 20241129 | 153400 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 345 | 20241129 | 153300 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 346 | 20241129 | 153200 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 347 | 20241129 | 153100 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 348 | 20241129 | 153000 | 12620097600 | 26500 | 26500 | 26500 | 26500 | 6870 |
| 349 | 20241129 | 152900 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 350 | 20241129 | 152800 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 351 | 20241129 | 152700 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 352 | 20241129 | 152600 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 353 | 20241129 | 152500 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 354 | 20241129 | 152400 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 355 | 20241129 | 152300 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 356 | 20241129 | 152200 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 357 | 20241129 | 152100 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 358 | 20241129 | 152000 | 12438042600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 359 | 20241129 | 151900 | 12438042600 | 26250 | 26200 | 26300 | 26200 | 2013 |
| 360 | 20241129 | 151800 | 12385204400 | 26200 | 26300 | 26300 | 26200 | 2037 |
| 361 | 20241129 | 151700 | 12331720650 | 26300 | 26250 | 26300 | 26250 | 801 |
| 362 | 20241129 | 151600 | 12310655900 | 26250 | 26200 | 26300 | 26200 | 598 |
| 363 | 20241129 | 151500 | 12294958450 | 26200 | 26250 | 26250 | 26200 | 393 |
| 364 | 20241129 | 151400 | 12284660500 | 26250 | 26200 | 26250 | 26200 | 356 |
| 365 | 20241129 | 151300 | 12275319000 | 26200 | 26200 | 26200 | 26200 | 873 |
| 366 | 20241129 | 151200 | 12252446400 | 26250 | 26200 | 26250 | 26200 | 455 |
| 367 | 20241129 | 151100 | 12240524300 | 26200 | 26150 | 26250 | 26150 | 1166 |
| 368 | 20241129 | 151000 | 12209971450 | 26150 | 26150 | 26200 | 26150 | 366 |
| 369 | 20241129 | 150900 | 12200400450 | 26150 | 26150 | 26200 | 26150 | 440 |
| 370 | 20241129 | 150800 | 12188894400 | 26150 | 26150 | 26200 | 26150 | 81 |
| 371 | 20241129 | 150700 | 12186774800 | 26150 | 26150 | 26250 | 26100 | 938 |
| 372 | 20241129 | 150600 | 12162234800 | 26200 | 26250 | 26250 | 26200 | 1663 |
| 373 | 20241129 | 150500 | 12118620950 | 26300 | 26250 | 26350 | 26250 | 1156 |
| 374 | 20241129 | 150400 | 12088216400 | 26300 | 26250 | 26300 | 26250 | 271 |
| 375 | 20241129 | 150300 | 12081101400 | 26250 | 26200 | 26300 | 26150 | 1272 |
| 376 | 20241129 | 150200 | 12047728100 | 26150 | 26100 | 26200 | 26100 | 702 |
| 377 | 20241129 | 150100 | 12029375250 | 26050 | 26100 | 26100 | 26050 | 543 |
| 378 | 20241129 | 150000 | 12015226150 | 26100 | 25950 | 26150 | 25950 | 632 |
| 379 | 20241129 | 145900 | 11998784400 | 25950 | 26200 | 26200 | 25900 | 21322 |
| 380 | 20241129 | 145800 | 11443743300 | 26200 | 26200 | 26200 | 26150 | 377 |
| 381 | 20241129 | 145700 | 11433873150 | 26150 | 26200 | 26250 | 26150 | 985 |
| 382 | 20241129 | 145600 | 11408108200 | 26200 | 26150 | 26200 | 26150 | 408 |
| 383 | 20241129 | 145500 | 11397430850 | 26150 | 26150 | 26200 | 26150 | 263 |
| 384 | 20241129 | 145400 | 11390546750 | 26200 | 26300 | 26300 | 26200 | 237 |
| 385 | 20241129 | 145300 | 11384325900 | 26300 | 26300 | 26300 | 26250 | 379 |
| 386 | 20241129 | 145200 | 11374358900 | 26250 | 26200 | 26250 | 26200 | 373 |
| 387 | 20241129 | 145100 | 11364568300 | 26200 | 26200 | 26250 | 26150 | 314 |
| 388 | 20241129 | 145000 | 11356346550 | 26200 | 26200 | 26200 | 26150 | 133 |
| 389 | 20241129 | 144900 | 11352863250 | 26200 | 26150 | 26250 | 26100 | 1259 |
| 390 | 20241129 | 144800 | 11319963400 | 26150 | 26150 | 26250 | 26100 | 820 |
| 391 | 20241129 | 144700 | 11298512200 | 26150 | 26050 | 26200 | 26050 | 879 |
| 392 | 20241129 | 144600 | 11275488100 | 26050 | 26100 | 26250 | 26050 | 1694 |
| 393 | 20241129 | 144500 | 11231238100 | 26100 | 26100 | 26150 | 26100 | 1381 |
| 394 | 20241129 | 144400 | 11195193750 | 26150 | 26250 | 26250 | 26100 | 437 |
| 395 | 20241129 | 144300 | 11183769950 | 26100 | 26250 | 26300 | 26100 | 4101 |
| 396 | 20241129 | 144200 | 11076446200 | 26300 | 26250 | 26300 | 26200 | 309 |
| 397 | 20241129 | 144100 | 11068330750 | 26250 | 26300 | 26350 | 26250 | 1039 |
| 398 | 20241129 | 144000 | 11041036250 | 26300 | 26350 | 26350 | 26300 | 470 |
| 399 | 20241129 | 143900 | 11028674900 | 26300 | 26300 | 26300 | 26300 | 92 |
| 400 | 20241129 | 143800 | 11026255300 | 26300 | 26250 | 26300 | 26250 | 155 |
| 401 | 20241129 | 143700 | 11022183900 | 26250 | 26250 | 26300 | 26250 | 199 |
| 402 | 20241129 | 143600 | 11016952800 | 26250 | 26250 | 26300 | 26250 | 286 |
| 403 | 20241129 | 143500 | 11009439550 | 26300 | 26250 | 26300 | 26250 | 361 |
| 404 | 20241129 | 143400 | 10999946900 | 26250 | 26300 | 26400 | 26250 | 1085 |
| 405 | 20241129 | 143300 | 10971425550 | 26300 | 26250 | 26300 | 26250 | 455 |
| 406 | 20241129 | 143200 | 10959461800 | 26250 | 26250 | 26300 | 26250 | 269 |
| 407 | 20241129 | 143100 | 10952399400 | 26250 | 26250 | 26300 | 26250 | 942 |
| 408 | 20241129 | 143000 | 10927670550 | 26250 | 26400 | 26400 | 26250 | 10132 |
| 409 | 20241129 | 142900 | 10660470350 | 26450 | 26450 | 26450 | 26400 | 247 |
| 410 | 20241129 | 142800 | 10653940300 | 26450 | 26400 | 26500 | 26400 | 2547 |
| 411 | 20241129 | 142700 | 10586680650 | 26450 | 26450 | 26450 | 26450 | 516 |
| 412 | 20241129 | 142600 | 10573032450 | 26450 | 26450 | 26450 | 26450 | 66 |
| 413 | 20241129 | 142500 | 10571286750 | 26450 | 26450 | 26450 | 26400 | 162 |
| 414 | 20241129 | 142400 | 10567002400 | 26450 | 26450 | 26450 | 26400 | 1123 |
| 415 | 20241129 | 142300 | 10537308150 | 26450 | 26500 | 26550 | 26450 | 787 |
| 416 | 20241129 | 142200 | 10516473950 | 26550 | 26450 | 26650 | 26450 | 1227 |
| 417 | 20241129 | 142100 | 10483866950 | 26450 | 26450 | 26500 | 26450 | 1056 |
| 418 | 20241129 | 142000 | 10455935700 | 26450 | 26450 | 26500 | 26450 | 740 |
| 419 | 20241129 | 141900 | 10436354900 | 26450 | 26450 | 26500 | 26450 | 456 |
| 420 | 20241129 | 141800 | 10424288150 | 26450 | 26500 | 26500 | 26450 | 669 |
| 421 | 20241129 | 141700 | 10406587100 | 26450 | 26450 | 26450 | 26450 | 156 |
| 422 | 20241129 | 141600 | 10402460900 | 26450 | 26500 | 26550 | 26450 | 473 |
| 423 | 20241129 | 141500 | 10389937650 | 26500 | 26500 | 26500 | 26500 | 391 |
| 424 | 20241129 | 141400 | 10379576150 | 26500 | 26550 | 26550 | 26500 | 124 |
| 425 | 20241129 | 141300 | 10376289650 | 26550 | 26500 | 26550 | 26500 | 83 |
| 426 | 20241129 | 141200 | 10374089000 | 26500 | 26550 | 26550 | 26500 | 3061 |
| 427 | 20241129 | 141100 | 10292927400 | 26600 | 26550 | 26600 | 26550 | 20 |
| 428 | 20241129 | 141000 | 10292395450 | 26550 | 26700 | 26750 | 26550 | 2337 |
| 429 | 20241129 | 140900 | 10230223450 | 26700 | 26700 | 26700 | 26700 | 1445 |
| 430 | 20241129 | 140800 | 10191641950 | 26700 | 26650 | 26700 | 26650 | 168 |
| 431 | 20241129 | 140700 | 10187161400 | 26650 | 26600 | 26650 | 26600 | 506 |
| 432 | 20241129 | 140600 | 10173676600 | 26600 | 26600 | 26600 | 26600 | 177 |
| 433 | 20241129 | 140500 | 10168968400 | 26600 | 26600 | 26650 | 26600 | 242 |
| 434 | 20241129 | 140400 | 10162529550 | 26650 | 26600 | 26650 | 26600 | 42 |
| 435 | 20241129 | 140300 | 10161411250 | 26600 | 26650 | 26650 | 26600 | 1606 |
| 436 | 20241129 | 140200 | 10118685550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 437 | 20241129 | 140100 | 10118685550 | 26600 | 26650 | 26700 | 26600 | 406 |
| 438 | 20241129 | 140000 | 10107869850 | 26600 | 26650 | 26700 | 26600 | 503 |
| 439 | 20241129 | 135900 | 10094476100 | 26700 | 26700 | 26700 | 26650 | 113 |
| 440 | 20241129 | 135800 | 10091461900 | 26650 | 26750 | 26750 | 26650 | 634 |
| 441 | 20241129 | 135700 | 10074564050 | 26650 | 26650 | 26750 | 26600 | 1901 |
| 442 | 20241129 | 135600 | 10023814000 | 26650 | 26600 | 26650 | 26600 | 212 |
| 443 | 20241129 | 135500 | 10018167300 | 26600 | 26650 | 26650 | 26600 | 299 |
| 444 | 20241129 | 135400 | 10010211700 | 26650 | 26650 | 26650 | 26650 | 299 |
| 445 | 20241129 | 135300 | 10002243350 | 26650 | 26650 | 26650 | 26650 | 75 |
| 446 | 20241129 | 135200 | 10000244600 | 26650 | 26600 | 26650 | 26600 | 139 |
| 447 | 20241129 | 135100 | 9996543600 | 26600 | 26600 | 26600 | 26600 | 293 |
| 448 | 20241129 | 135000 | 9988749800 | 26650 | 26600 | 26650 | 26600 | 143 |
| 449 | 20241129 | 134900 | 9984945950 | 26600 | 26650 | 26650 | 26600 | 662 |
| 450 | 20241129 | 134800 | 9967330000 | 26650 | 26650 | 26650 | 26650 | 15 |
| 451 | 20241129 | 134700 | 9966930250 | 26650 | 26600 | 26650 | 26600 | 28 |
| 452 | 20241129 | 134600 | 9966184200 | 26600 | 26650 | 26650 | 26550 | 654 |
| 453 | 20241129 | 134500 | 9948786950 | 26650 | 26650 | 26700 | 26650 | 223 |
| 454 | 20241129 | 134400 | 9942841000 | 26650 | 26650 | 26650 | 26650 | 6 |
| 455 | 20241129 | 134300 | 9942681100 | 26600 | 26650 | 26650 | 26600 | 56 |
| 456 | 20241129 | 134200 | 9941189350 | 26600 | 26600 | 26700 | 26600 | 793 |
| 457 | 20241129 | 134100 | 9920079650 | 26600 | 26550 | 26600 | 26550 | 10 |
| 458 | 20241129 | 134000 | 9919814000 | 26600 | 26600 | 26650 | 26600 | 168 |
| 459 | 20241129 | 133900 | 9915344000 | 26600 | 26650 | 26650 | 26600 | 541 |
| 460 | 20241129 | 133800 | 9900949900 | 26650 | 26600 | 26650 | 26600 | 304 |
| 461 | 20241129 | 133700 | 9892863150 | 26600 | 26650 | 26650 | 26600 | 148 |
| 462 | 20241129 | 133600 | 9888923150 | 26600 | 26650 | 26650 | 26600 | 490 |
| 463 | 20241129 | 133500 | 9875878150 | 26650 | 26700 | 26700 | 26650 | 93 |
| 464 | 20241129 | 133400 | 9873395100 | 26700 | 26700 | 26750 | 26700 | 827 |
| 465 | 20241129 | 133300 | 9851313700 | 26700 | 26650 | 26700 | 26650 | 490 |
| 466 | 20241129 | 133200 | 9838251150 | 26700 | 26600 | 26700 | 26600 | 306 |
| 467 | 20241129 | 133100 | 9830093100 | 26650 | 26650 | 26650 | 26600 | 233 |
| 468 | 20241129 | 133000 | 9823894100 | 26650 | 26650 | 26650 | 26650 | 89 |
| 469 | 20241129 | 132900 | 9821522250 | 26650 | 26600 | 26650 | 26550 | 957 |
| 470 | 20241129 | 132800 | 9796057750 | 26600 | 26600 | 26600 | 26550 | 100 |
| 471 | 20241129 | 132700 | 9793398250 | 26650 | 26600 | 26650 | 26600 | 128 |
| 472 | 20241129 | 132600 | 9789991250 | 26600 | 26650 | 26650 | 26600 | 1360 |
| 473 | 20241129 | 132500 | 9753813550 | 26700 | 26700 | 26700 | 26600 | 669 |
| 474 | 20241129 | 132400 | 9735984450 | 26700 | 26700 | 26700 | 26700 | 13 |
| 475 | 20241129 | 132300 | 9735637350 | 26700 | 26700 | 26700 | 26650 | 636 |
| 476 | 20241129 | 132200 | 9718656900 | 26750 | 26750 | 26750 | 26700 | 119 |
| 477 | 20241129 | 132100 | 9715474150 | 26750 | 26700 | 26750 | 26700 | 770 |
| 478 | 20241129 | 132000 | 9694878700 | 26700 | 26700 | 26700 | 26650 | 622 |
| 479 | 20241129 | 131900 | 9678271800 | 26700 | 26700 | 26700 | 26650 | 125 |
| 480 | 20241129 | 131800 | 9674935150 | 26650 | 26650 | 26650 | 26650 | 62 |
| 481 | 20241129 | 131700 | 9673282850 | 26650 | 26650 | 26700 | 26650 | 870 |
| 482 | 20241129 | 131600 | 9650095600 | 26650 | 26650 | 26650 | 26600 | 80 |
| 483 | 20241129 | 131500 | 9647965050 | 26650 | 26650 | 26650 | 26600 | 164 |
| 484 | 20241129 | 131400 | 9643601550 | 26650 | 26650 | 26650 | 26600 | 92 |
| 485 | 20241129 | 131300 | 9641150850 | 26650 | 26650 | 26650 | 26650 | 36 |
| 486 | 20241129 | 131200 | 9640191450 | 26650 | 26650 | 26650 | 26600 | 167 |
| 487 | 20241129 | 131100 | 9635741400 | 26650 | 26650 | 26650 | 26650 | 218 |
| 488 | 20241129 | 131000 | 9629931700 | 26650 | 26700 | 26700 | 26650 | 38 |
| 489 | 20241129 | 130900 | 9628918500 | 26750 | 26650 | 26750 | 26650 | 286 |
| 490 | 20241129 | 130800 | 9621273550 | 26750 | 26650 | 26750 | 26550 | 1211 |
| 491 | 20241129 | 130700 | 9588970650 | 26600 | 26550 | 26650 | 26500 | 349 |
| 492 | 20241129 | 130600 | 9579697650 | 26500 | 26450 | 26550 | 26450 | 173 |
| 493 | 20241129 | 130500 | 9575111950 | 26450 | 26500 | 26500 | 26450 | 241 |
| 494 | 20241129 | 130400 | 9568725600 | 26500 | 26500 | 26500 | 26450 | 884 |
| 495 | 20241129 | 130300 | 9545307450 | 26500 | 26450 | 26500 | 26400 | 73 |
| 496 | 20241129 | 130200 | 9543376450 | 26450 | 26450 | 26500 | 26400 | 768 |
| 497 | 20241129 | 130100 | 9523066700 | 26500 | 26550 | 26550 | 26500 | 371 |
| 498 | 20241129 | 130000 | 9513234950 | 26550 | 26550 | 26550 | 26500 | 126 |
| 499 | 20241129 | 125900 | 9509895300 | 26550 | 26550 | 26550 | 26500 | 182 |
| 500 | 20241129 | 125800 | 9505063450 | 26550 | 26500 | 26550 | 26500 | 214 |
| 501 | 20241129 | 125700 | 9499387450 | 26500 | 26450 | 26500 | 26450 | 106 |
| 502 | 20241129 | 125600 | 9496578500 | 26450 | 26450 | 26500 | 26450 | 115 |
| 503 | 20241129 | 125500 | 9493535300 | 26500 | 26500 | 26500 | 26500 | 6 |
| 504 | 20241129 | 125400 | 9493376300 | 26450 | 26550 | 26550 | 26450 | 103 |
| 505 | 20241129 | 125300 | 9490646400 | 26500 | 26450 | 26550 | 26450 | 32 |
| 506 | 20241129 | 125200 | 9489798750 | 26450 | 26450 | 26500 | 26450 | 206 |
| 507 | 20241129 | 125100 | 9484341350 | 26500 | 26500 | 26500 | 26450 | 184 |
| 508 | 20241129 | 125000 | 9479467800 | 26500 | 26450 | 26500 | 26450 | 452 |
| 509 | 20241129 | 124900 | 9467496500 | 26500 | 26450 | 26500 | 26450 | 52 |
| 510 | 20241129 | 124800 | 9466119150 | 26450 | 26400 | 26500 | 26400 | 150 |
| 511 | 20241129 | 124700 | 9462157150 | 26450 | 26450 | 26450 | 26400 | 434 |
| 512 | 20241129 | 124600 | 9450693150 | 26500 | 26450 | 26500 | 26450 | 644 |
| 513 | 20241129 | 124500 | 9433651100 | 26500 | 26550 | 26550 | 26500 | 397 |
| 514 | 20241129 | 124400 | 9423127850 | 26550 | 26550 | 26550 | 26550 | 409 |
| 515 | 20241129 | 124300 | 9412268900 | 26600 | 26600 | 26600 | 26600 | 119 |
| 516 | 20241129 | 124200 | 9409103500 | 26550 | 26600 | 26600 | 26550 | 137 |
| 517 | 20241129 | 124100 | 9405459450 | 26600 | 26600 | 26600 | 26600 | 233 |
| 518 | 20241129 | 124000 | 9399261650 | 26600 | 26650 | 26650 | 26600 | 196 |
| 519 | 20241129 | 123900 | 9394040950 | 26700 | 26700 | 26700 | 26650 | 506 |
| 520 | 20241129 | 123800 | 9380539300 | 26700 | 26700 | 26700 | 26650 | 59 |
| 521 | 20241129 | 123700 | 9378965850 | 26700 | 26700 | 26750 | 26650 | 236 |
| 522 | 20241129 | 123600 | 9372663700 | 26700 | 26700 | 26750 | 26700 | 981 |
| 523 | 20241129 | 123500 | 9346422250 | 26700 | 26650 | 26750 | 26650 | 903 |
| 524 | 20241129 | 123400 | 9322306650 | 26650 | 26600 | 26700 | 26550 | 662 |
| 525 | 20241129 | 123300 | 9304676400 | 26600 | 26550 | 26600 | 26550 | 33 |
| 526 | 20241129 | 123200 | 9303799750 | 26600 | 26600 | 26600 | 26550 | 88 |
| 527 | 20241129 | 123100 | 9301462400 | 26600 | 26600 | 26600 | 26600 | 40 |
| 528 | 20241129 | 123000 | 9300398400 | 26600 | 26600 | 26600 | 26500 | 96 |
| 529 | 20241129 | 122900 | 9297850700 | 26500 | 26600 | 26600 | 26500 | 812 |
| 530 | 20241129 | 122800 | 9276291550 | 26600 | 26550 | 26650 | 26550 | 287 |
| 531 | 20241129 | 122700 | 9268658800 | 26550 | 26750 | 26750 | 26550 | 2756 |
| 532 | 20241129 | 122600 | 9195232000 | 26700 | 26750 | 26750 | 26650 | 770 |
| 533 | 20241129 | 122500 | 9174669650 | 26750 | 26650 | 26750 | 26650 | 1115 |
| 534 | 20241129 | 122400 | 9144908850 | 26600 | 26600 | 26600 | 26600 | 304 |
| 535 | 20241129 | 122300 | 9136822450 | 26600 | 26600 | 26650 | 26600 | 617 |
| 536 | 20241129 | 122200 | 9120404800 | 26600 | 26550 | 26650 | 26550 | 466 |
| 537 | 20241129 | 122100 | 9107993600 | 26550 | 26500 | 26600 | 26450 | 1402 |
| 538 | 20241129 | 122000 | 9070777500 | 26500 | 26350 | 26500 | 26350 | 109 |
| 539 | 20241129 | 121900 | 9067895300 | 26450 | 26500 | 26550 | 26450 | 575 |
| 540 | 20241129 | 121800 | 9052654900 | 26250 | 26500 | 26500 | 26250 | 2158 |
| 541 | 20241129 | 121700 | 8995652700 | 26500 | 26650 | 26650 | 26500 | 3509 |
| 542 | 20241129 | 121600 | 8902357350 | 26650 | 26550 | 26700 | 26550 | 3620 |
| 543 | 20241129 | 121500 | 8806069350 | 26550 | 26450 | 26550 | 26450 | 3595 |
| 544 | 20241129 | 121400 | 8710803350 | 26450 | 26400 | 26450 | 26400 | 1175 |
| 545 | 20241129 | 121300 | 8679745750 | 26400 | 26350 | 26450 | 26350 | 2650 |
| 546 | 20241129 | 121200 | 8609806950 | 26350 | 26350 | 26400 | 26350 | 809 |
| 547 | 20241129 | 121100 | 8588486300 | 26350 | 26200 | 26350 | 26200 | 2068 |
| 548 | 20241129 | 121000 | 8534154500 | 26200 | 26250 | 26250 | 26200 | 171 |
| 549 | 20241129 | 120900 | 8529667500 | 26200 | 26200 | 26200 | 26150 | 903 |
| 550 | 20241129 | 120800 | 8506009800 | 26200 | 26150 | 26200 | 26150 | 503 |
| 551 | 20241129 | 120700 | 8492853300 | 26150 | 26100 | 26150 | 26100 | 375 |
| 552 | 20241129 | 120600 | 8483054900 | 26100 | 26150 | 26150 | 26100 | 62 |
| 553 | 20241129 | 120500 | 8481435250 | 26150 | 26100 | 26150 | 26100 | 34 |
| 554 | 20241129 | 120400 | 8480546600 | 26100 | 26150 | 26200 | 26100 | 1588 |
| 555 | 20241129 | 120300 | 8439019250 | 26150 | 26100 | 26150 | 26050 | 447 |
| 556 | 20241129 | 120200 | 8427343800 | 26000 | 26100 | 26100 | 26000 | 875 |
| 557 | 20241129 | 120100 | 8404564900 | 26100 | 26050 | 26100 | 26050 | 787 |
| 558 | 20241129 | 120000 | 8384025750 | 26100 | 26000 | 26100 | 26000 | 409 |
| 559 | 20241129 | 115900 | 8373369850 | 26050 | 25950 | 26050 | 25950 | 769 |
| 560 | 20241129 | 115800 | 8353383050 | 25950 | 25850 | 25950 | 25850 | 1086 |
| 561 | 20241129 | 115700 | 8325236150 | 25900 | 25750 | 25900 | 25750 | 1158 |
| 562 | 20241129 | 115600 | 8295328400 | 25700 | 25700 | 25750 | 25650 | 739 |
| 563 | 20241129 | 115500 | 8276338900 | 25650 | 25650 | 25700 | 25650 | 278 |
| 564 | 20241129 | 115400 | 8269207750 | 25650 | 25700 | 25700 | 25650 | 258 |
| 565 | 20241129 | 115300 | 8262587550 | 25700 | 25800 | 25800 | 25700 | 863 |
| 566 | 20241129 | 115200 | 8240333950 | 25750 | 25800 | 25800 | 25700 | 563 |
| 567 | 20241129 | 115100 | 8225830850 | 25800 | 25750 | 25800 | 25750 | 445 |
| 568 | 20241129 | 115000 | 8214351800 | 25750 | 25750 | 25850 | 25700 | 1476 |
| 569 | 20241129 | 114900 | 8176307700 | 25650 | 25650 | 25750 | 25600 | 2991 |
| 570 | 20241129 | 114800 | 8099725450 | 25600 | 25650 | 25650 | 25600 | 3481 |
| 571 | 20241129 | 114700 | 8010586550 | 25700 | 25650 | 25750 | 25600 | 1116 |
| 572 | 20241129 | 114600 | 7981951900 | 25650 | 25800 | 25900 | 25600 | 3385 |
| 573 | 20241129 | 114500 | 7895032200 | 25800 | 25950 | 25950 | 25800 | 584 |
| 574 | 20241129 | 114400 | 7879938300 | 25850 | 25900 | 25950 | 25850 | 965 |
| 575 | 20241129 | 114300 | 7854992600 | 25900 | 25900 | 25900 | 25850 | 1334 |
| 576 | 20241129 | 114200 | 7820505400 | 25900 | 25900 | 25900 | 25850 | 178 |
| 577 | 20241129 | 114100 | 7815897300 | 25900 | 25950 | 25950 | 25850 | 125 |
| 578 | 20241129 | 114000 | 7812657300 | 25900 | 25900 | 26000 | 25800 | 2204 |
| 579 | 20241129 | 113900 | 7755558100 | 25900 | 25700 | 25950 | 25700 | 271 |
| 580 | 20241129 | 113800 | 7748546200 | 25900 | 25750 | 25900 | 25650 | 2037 |
| 581 | 20241129 | 113700 | 7695984500 | 25700 | 25850 | 25850 | 25500 | 5925 |
| 582 | 20241129 | 113600 | 7544237150 | 25700 | 25800 | 25850 | 25700 | 638 |
| 583 | 20241129 | 113500 | 7527816100 | 25800 | 25800 | 25900 | 25700 | 2822 |
| 584 | 20241129 | 113400 | 7455172850 | 25750 | 25800 | 25900 | 25750 | 747 |
| 585 | 20241129 | 113300 | 7435874450 | 25850 | 25900 | 25950 | 25750 | 2784 |
| 586 | 20241129 | 113200 | 7363933500 | 25850 | 25850 | 25950 | 25800 | 1287 |
| 587 | 20241129 | 113100 | 7330710950 | 25850 | 25900 | 25950 | 25850 | 1050 |
| 588 | 20241129 | 113000 | 7303521750 | 25950 | 25950 | 25950 | 25850 | 1089 |
| 589 | 20241129 | 112900 | 7275361600 | 25950 | 25900 | 26000 | 25750 | 1955 |
| 590 | 20241129 | 112800 | 7224776400 | 25900 | 25900 | 25900 | 25650 | 7811 |
| 591 | 20241129 | 112700 | 7023510950 | 25950 | 26000 | 26000 | 25850 | 3901 |
| 592 | 20241129 | 112600 | 6922329000 | 26000 | 26050 | 26100 | 26000 | 530 |
| 593 | 20241129 | 112500 | 6908516950 | 26050 | 26150 | 26150 | 26050 | 1388 |
| 594 | 20241129 | 112400 | 6872309350 | 26050 | 25900 | 26200 | 25900 | 2434 |
| 595 | 20241129 | 112300 | 6808890050 | 25950 | 25950 | 26000 | 25900 | 554 |
| 596 | 20241129 | 112200 | 6794526750 | 25950 | 25950 | 26000 | 25850 | 3000 |
| 597 | 20241129 | 112100 | 6716647250 | 25950 | 25950 | 25950 | 25800 | 2825 |
| 598 | 20241129 | 112000 | 6643593050 | 25950 | 25850 | 25950 | 25800 | 3822 |
| 599 | 20241129 | 111900 | 6544683600 | 25750 | 26100 | 26150 | 25750 | 13499 |
| 600 | 20241129 | 111800 | 6194384450 | 26150 | 26250 | 26250 | 26050 | 6357 |
| 601 | 20241129 | 111700 | 6028211350 | 26250 | 26350 | 26350 | 26250 | 3240 |
| 602 | 20241129 | 111600 | 5943072900 | 26350 | 26400 | 26400 | 26350 | 3583 |
| 603 | 20241129 | 111500 | 5848572050 | 26450 | 26500 | 26500 | 26450 | 934 |
| 604 | 20241129 | 111400 | 5823851000 | 26500 | 26500 | 26500 | 26500 | 152 |
| 605 | 20241129 | 111300 | 5819823000 | 26500 | 26500 | 26550 | 26450 | 1749 |
| 606 | 20241129 | 111200 | 5773482500 | 26550 | 26500 | 26550 | 26450 | 679 |
| 607 | 20241129 | 111100 | 5755487100 | 26500 | 26400 | 26500 | 26400 | 828 |
| 608 | 20241129 | 111000 | 5733605000 | 26400 | 26400 | 26450 | 26350 | 1434 |
| 609 | 20241129 | 110900 | 5695758450 | 26400 | 26400 | 26450 | 26350 | 754 |
| 610 | 20241129 | 110800 | 5675860200 | 26400 | 26400 | 26400 | 26350 | 192 |
| 611 | 20241129 | 110700 | 5670798150 | 26400 | 26350 | 26450 | 26350 | 2846 |
| 612 | 20241129 | 110600 | 5595678050 | 26350 | 26450 | 26450 | 26350 | 3907 |
| 613 | 20241129 | 110500 | 5492624600 | 26500 | 26500 | 26550 | 26450 | 494 |
| 614 | 20241129 | 110400 | 5479536100 | 26500 | 26500 | 26550 | 26400 | 2946 |
| 615 | 20241129 | 110300 | 5401536200 | 26500 | 26600 | 26650 | 26500 | 5393 |
| 616 | 20241129 | 110200 | 5258306100 | 26600 | 26650 | 26650 | 26600 | 3087 |
| 617 | 20241129 | 110100 | 5176167550 | 26650 | 26650 | 26700 | 26650 | 590 |
| 618 | 20241129 | 110000 | 5160443100 | 26650 | 26700 | 26700 | 26650 | 413 |
| 619 | 20241129 | 105900 | 5149436400 | 26700 | 26700 | 26700 | 26650 | 733 |
| 620 | 20241129 | 105800 | 5129901050 | 26650 | 26750 | 26750 | 26650 | 152 |
| 621 | 20241129 | 105700 | 5125849300 | 26750 | 26700 | 26750 | 26700 | 80 |
| 622 | 20241129 | 105600 | 5123713000 | 26700 | 26700 | 26750 | 26700 | 186 |
| 623 | 20241129 | 105500 | 5118746550 | 26700 | 26750 | 26750 | 26700 | 37 |
| 624 | 20241129 | 105400 | 5117757800 | 26750 | 26750 | 26750 | 26700 | 127 |
| 625 | 20241129 | 105300 | 5114364400 | 26700 | 26750 | 26750 | 26700 | 841 |
| 626 | 20241129 | 105200 | 5091899450 | 26750 | 26700 | 26850 | 26700 | 671 |
| 627 | 20241129 | 105100 | 5073935500 | 26650 | 26650 | 26700 | 26600 | 569 |
| 628 | 20241129 | 105000 | 5058774000 | 26650 | 26600 | 26650 | 26600 | 1254 |
| 629 | 20241129 | 104900 | 5025375550 | 26600 | 26650 | 26700 | 26600 | 1769 |
| 630 | 20241129 | 104800 | 4978270000 | 26650 | 26650 | 26700 | 26650 | 1321 |
| 631 | 20241129 | 104700 | 4943062750 | 26700 | 26750 | 26750 | 26650 | 909 |
| 632 | 20241129 | 104600 | 4918810500 | 26700 | 26750 | 26750 | 26700 | 3026 |
| 633 | 20241129 | 104500 | 4838010500 | 26750 | 26700 | 26750 | 26700 | 656 |
| 634 | 20241129 | 104400 | 4820473000 | 26700 | 26750 | 26750 | 26700 | 290 |
| 635 | 20241129 | 104300 | 4812717650 | 26750 | 26850 | 26850 | 26750 | 646 |
| 636 | 20241129 | 104200 | 4795435600 | 26850 | 26800 | 26850 | 26700 | 2144 |
| 637 | 20241129 | 104100 | 4738082650 | 26800 | 26850 | 26850 | 26750 | 2144 |
| 638 | 20241129 | 104000 | 4680647550 | 26850 | 27050 | 27050 | 26850 | 1895 |
| 639 | 20241129 | 103900 | 4629661050 | 26950 | 27000 | 27000 | 26950 | 720 |
| 640 | 20241129 | 103800 | 4610251650 | 26950 | 27000 | 27000 | 26950 | 513 |
| 641 | 20241129 | 103700 | 4596402650 | 27000 | 27050 | 27050 | 26950 | 710 |
| 642 | 20241129 | 103600 | 4577250550 | 27000 | 27000 | 27050 | 27000 | 101 |
| 643 | 20241129 | 103500 | 4574523450 | 27000 | 27100 | 27100 | 27000 | 164 |
| 644 | 20241129 | 103400 | 4570094200 | 27100 | 27000 | 27100 | 27000 | 421 |
| 645 | 20241129 | 103300 | 4558693800 | 27050 | 27050 | 27100 | 27000 | 636 |
| 646 | 20241129 | 103200 | 4541504700 | 27000 | 27050 | 27050 | 27000 | 271 |
| 647 | 20241129 | 103100 | 4534175450 | 27050 | 27100 | 27100 | 27050 | 283 |
| 648 | 20241129 | 103000 | 4526514750 | 27050 | 27050 | 27100 | 27050 | 80 |
| 649 | 20241129 | 102900 | 4524349600 | 27050 | 27150 | 27150 | 27050 | 2156 |
| 650 | 20241129 | 102800 | 4465991750 | 27150 | 27100 | 27150 | 27100 | 483 |
| 651 | 20241129 | 102700 | 4452879400 | 27100 | 27100 | 27150 | 27100 | 358 |
| 652 | 20241129 | 102600 | 4443165050 | 27150 | 27100 | 27150 | 27050 | 465 |
| 653 | 20241129 | 102500 | 4430569850 | 27100 | 27100 | 27150 | 27100 | 418 |
| 654 | 20241129 | 102400 | 4419233250 | 27150 | 27000 | 27150 | 27000 | 2464 |
| 655 | 20241129 | 102300 | 4352535300 | 27050 | 27100 | 27100 | 27000 | 368 |
| 656 | 20241129 | 102200 | 4342580300 | 27100 | 27100 | 27100 | 27050 | 112 |
| 657 | 20241129 | 102100 | 4339550150 | 27100 | 27000 | 27100 | 27000 | 56 |
| 658 | 20241129 | 102000 | 4338035750 | 27000 | 27000 | 27000 | 27000 | 796 |
| 659 | 20241129 | 101900 | 4316543750 | 27000 | 27200 | 27200 | 27000 | 1695 |
| 660 | 20241129 | 101800 | 4270582300 | 27200 | 27200 | 27200 | 27150 | 356 |
| 661 | 20241129 | 101700 | 4260899300 | 27200 | 27150 | 27200 | 27150 | 172 |
| 662 | 20241129 | 101600 | 4256229400 | 27150 | 27200 | 27200 | 27100 | 508 |
| 663 | 20241129 | 101500 | 4242424550 | 27100 | 27100 | 27200 | 27100 | 1289 |
| 664 | 20241129 | 101400 | 4207429900 | 27100 | 27100 | 27150 | 27100 | 490 |
| 665 | 20241129 | 101300 | 4194150400 | 27100 | 27100 | 27100 | 27050 | 61 |
| 666 | 20241129 | 101200 | 4192497950 | 27150 | 27100 | 27150 | 27100 | 858 |
| 667 | 20241129 | 101100 | 4169244900 | 27100 | 27050 | 27150 | 27000 | 2040 |
| 668 | 20241129 | 101000 | 4113991150 | 27050 | 27000 | 27050 | 26900 | 559 |
| 669 | 20241129 | 100900 | 4098876900 | 27000 | 26950 | 27000 | 26850 | 1525 |
| 670 | 20241129 | 100800 | 4057720700 | 27000 | 26800 | 27000 | 26800 | 1242 |
| 671 | 20241129 | 100700 | 4024305100 | 26850 | 26900 | 26900 | 26800 | 1547 |
| 672 | 20241129 | 100600 | 3982837100 | 26950 | 26750 | 26950 | 26700 | 1116 |
| 673 | 20241129 | 100500 | 3952962950 | 26700 | 26750 | 26750 | 26700 | 551 |
| 674 | 20241129 | 100400 | 3938243600 | 26700 | 26850 | 26950 | 26700 | 3893 |
| 675 | 20241129 | 100300 | 3833962000 | 26900 | 27000 | 27000 | 26900 | 2679 |
| 676 | 20241129 | 100200 | 3761860700 | 27050 | 27050 | 27050 | 27000 | 281 |
| 677 | 20241129 | 100100 | 3754263000 | 27050 | 26950 | 27050 | 26900 | 601 |
| 678 | 20241129 | 100000 | 3738047450 | 26950 | 27000 | 27000 | 26900 | 1909 |
| 679 | 20241129 | 095900 | 3686581150 | 26950 | 26900 | 26950 | 26900 | 1163 |
| 680 | 20241129 | 095800 | 3655244650 | 26900 | 26800 | 27000 | 26800 | 1344 |
| 681 | 20241129 | 095700 | 3619082650 | 26850 | 26800 | 26850 | 26800 | 76 |
| 682 | 20241129 | 095600 | 3617044250 | 26800 | 26750 | 26850 | 26750 | 410 |
| 683 | 20241129 | 095500 | 3606061200 | 26750 | 26750 | 26850 | 26750 | 514 |
| 684 | 20241129 | 095400 | 3592296450 | 26800 | 26750 | 26850 | 26700 | 2415 |
| 685 | 20241129 | 095300 | 3527714550 | 26750 | 26750 | 26750 | 26700 | 1696 |
| 686 | 20241129 | 095200 | 3482422350 | 26750 | 26800 | 26850 | 26750 | 1405 |
| 687 | 20241129 | 095100 | 3444824350 | 26800 | 26850 | 26900 | 26800 | 1536 |
| 688 | 20241129 | 095000 | 3403627550 | 26850 | 26900 | 26950 | 26800 | 982 |
| 689 | 20241129 | 094900 | 3377223850 | 26900 | 26850 | 26950 | 26850 | 561 |
| 690 | 20241129 | 094800 | 3362128850 | 26850 | 26950 | 27000 | 26850 | 2626 |
| 691 | 20241129 | 094700 | 3291490200 | 27000 | 27000 | 27050 | 26950 | 415 |
| 692 | 20241129 | 094600 | 3280287550 | 27000 | 27050 | 27100 | 27000 | 1711 |
| 693 | 20241129 | 094500 | 3234074750 | 27100 | 27150 | 27150 | 27050 | 2717 |
| 694 | 20241129 | 094400 | 3160548950 | 27150 | 27100 | 27150 | 27100 | 197 |
| 695 | 20241129 | 094300 | 3155208950 | 27100 | 27150 | 27200 | 27100 | 243 |
| 696 | 20241129 | 094200 | 3148612550 | 27150 | 27100 | 27200 | 27050 | 701 |
| 697 | 20241129 | 094100 | 3129578550 | 27050 | 27250 | 27250 | 27050 | 984 |
| 698 | 20241129 | 094000 | 3102863500 | 27250 | 27050 | 27300 | 27050 | 2252 |
| 699 | 20241129 | 093900 | 3041711900 | 27050 | 27200 | 27200 | 27050 | 4097 |
| 700 | 20241129 | 093800 | 2930607000 | 27200 | 27200 | 27200 | 27150 | 700 |
| 701 | 20241129 | 093700 | 2911568650 | 27150 | 27150 | 27200 | 27100 | 1705 |
| 702 | 20241129 | 093600 | 2865296800 | 27150 | 27200 | 27250 | 27100 | 1939 |
| 703 | 20241129 | 093500 | 2812600450 | 27200 | 27200 | 27250 | 27100 | 1678 |
| 704 | 20241129 | 093400 | 2767054450 | 27250 | 27250 | 27350 | 27150 | 3013 |
| 705 | 20241129 | 093300 | 2684899400 | 27250 | 27400 | 27500 | 27250 | 12390 |
| 706 | 20241129 | 093200 | 2345251550 | 27400 | 27300 | 27450 | 27200 | 6855 |
| 707 | 20241129 | 093100 | 2157892900 | 27250 | 27250 | 27250 | 27150 | 2399 |
| 708 | 20241129 | 093000 | 2092565500 | 27250 | 27100 | 27250 | 27000 | 3689 |
| 709 | 20241129 | 092900 | 1992399250 | 27100 | 26950 | 27100 | 26950 | 821 |
| 710 | 20241129 | 092800 | 1970191400 | 26950 | 27050 | 27050 | 26950 | 135 |
| 711 | 20241129 | 092700 | 1966546200 | 26900 | 27050 | 27050 | 26900 | 2032 |
| 712 | 20241129 | 092600 | 1911693300 | 27050 | 27050 | 27150 | 27050 | 812 |
| 713 | 20241129 | 092500 | 1889696450 | 27100 | 27050 | 27200 | 27050 | 1673 |
| 714 | 20241129 | 092400 | 1844270800 | 27050 | 26950 | 27050 | 26950 | 2283 |
| 715 | 20241129 | 092300 | 1782644650 | 26950 | 26950 | 26950 | 26800 | 1991 |
| 716 | 20241129 | 092200 | 1729064950 | 26950 | 26850 | 27100 | 26750 | 2304 |
| 717 | 20241129 | 092100 | 1666866900 | 26750 | 26650 | 26900 | 26650 | 1918 |
| 718 | 20241129 | 092000 | 1615543050 | 26650 | 26700 | 26750 | 26650 | 1122 |
| 719 | 20241129 | 091900 | 1585601650 | 26800 | 26800 | 26850 | 26750 | 1346 |
| 720 | 20241129 | 091800 | 1549526950 | 26850 | 26950 | 26950 | 26800 | 757 |
| 721 | 20241129 | 091700 | 1529196200 | 26950 | 26950 | 26950 | 26800 | 1591 |
| 722 | 20241129 | 091600 | 1486445000 | 26900 | 26950 | 27050 | 26800 | 1116 |
| 723 | 20241129 | 091500 | 1456391650 | 26950 | 26650 | 27100 | 26650 | 611 |
| 724 | 20241129 | 091400 | 1439988550 | 26650 | 27200 | 27200 | 26600 | 2881 |
| 725 | 20241129 | 091300 | 1362935000 | 27200 | 27300 | 27350 | 26950 | 3389 |
| 726 | 20241129 | 091200 | 1270767650 | 27300 | 27050 | 27300 | 27000 | 3172 |
| 727 | 20241129 | 091100 | 1184676550 | 27100 | 26850 | 27100 | 26750 | 4373 |
| 728 | 20241129 | 091000 | 1066795800 | 26850 | 26550 | 26850 | 26450 | 4459 |
| 729 | 20241129 | 090900 | 948318550 | 26550 | 26700 | 26700 | 26550 | 3553 |
| 730 | 20241129 | 090800 | 853759400 | 26700 | 26650 | 26700 | 26650 | 1857 |
| 731 | 20241129 | 090700 | 804244400 | 26650 | 26750 | 26750 | 26650 | 552 |
| 732 | 20241129 | 090600 | 789507950 | 26650 | 26650 | 26700 | 26600 | 1966 |
| 733 | 20241129 | 090500 | 737100100 | 26650 | 26850 | 26850 | 26650 | 2677 |
| 734 | 20241129 | 090400 | 665504300 | 26800 | 26700 | 26800 | 26700 | 1233 |
| 735 | 20241129 | 090300 | 632506050 | 26700 | 26750 | 26850 | 26650 | 4131 |
| 736 | 20241129 | 090200 | 522165900 | 26750 | 26900 | 26900 | 26700 | 1936 |
| 737 | 20241129 | 090100 | 470209350 | 26900 | 27200 | 27200 | 26900 | 6012 |
| 738 | 20241129 | 090000 | 307635850 | 27150 | 27200 | 27250 | 27000 | 11321 |