40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 212100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 3 | 20241129 | 212000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20241129 | 211900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20241129 | 211800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20241129 | 211700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20241129 | 211600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20241129 | 211500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20241129 | 211400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20241129 | 211300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20241129 | 211200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20241129 | 211100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20241129 | 211000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20241129 | 210900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20241129 | 210800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20241129 | 210700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20241129 | 210600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20241129 | 210500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20241129 | 210400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20241129 | 210300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20241129 | 210200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20241129 | 210100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20241129 | 210000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20241129 | 205900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20241129 | 205800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20241129 | 205700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20241129 | 205600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20241129 | 205500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20241129 | 205400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20241129 | 205300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20241129 | 205200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20241129 | 205100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 33 | 20241129 | 205000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20241129 | 204900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20241129 | 204800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20241129 | 204700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20241129 | 204600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20241129 | 204500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20241129 | 204400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20241129 | 204300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20241129 | 204200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20241129 | 204100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20241129 | 204000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20241129 | 203900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20241129 | 203800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20241129 | 203700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20241129 | 203600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20241129 | 203500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20241129 | 203400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20241129 | 203300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20241129 | 203200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20241129 | 203100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20241129 | 203000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20241129 | 202900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20241129 | 202800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20241129 | 202700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20241129 | 202600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20241129 | 202500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20241129 | 202400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20241129 | 202300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20241129 | 202200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20241129 | 202100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 63 | 20241129 | 202000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20241129 | 201900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20241129 | 201800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20241129 | 201700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20241129 | 201600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20241129 | 201500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20241129 | 201400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20241129 | 201300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20241129 | 201200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20241129 | 201100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20241129 | 201000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20241129 | 200900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20241129 | 200800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20241129 | 200700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20241129 | 200600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20241129 | 200500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20241129 | 200400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20241129 | 200300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20241129 | 200200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20241129 | 200100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20241129 | 200000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20241129 | 195900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20241129 | 195800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20241129 | 195700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20241129 | 195600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20241129 | 195500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20241129 | 195400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20241129 | 195300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20241129 | 195200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20241129 | 195100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 93 | 20241129 | 195000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20241129 | 194900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20241129 | 194800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20241129 | 194700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20241129 | 194600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20241129 | 194500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20241129 | 194400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20241129 | 194300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20241129 | 194200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20241129 | 194100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20241129 | 194000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20241129 | 193900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20241129 | 193800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20241129 | 193700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20241129 | 193600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20241129 | 193500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20241129 | 193400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20241129 | 193300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20241129 | 193200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20241129 | 193100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20241129 | 193000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20241129 | 192900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20241129 | 192800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20241129 | 192700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20241129 | 192600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20241129 | 192500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20241129 | 192400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20241129 | 192300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20241129 | 192200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20241129 | 192100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 123 | 20241129 | 192000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20241129 | 191900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20241129 | 191800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20241129 | 191700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20241129 | 191600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20241129 | 191500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20241129 | 191400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20241129 | 191300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20241129 | 191200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20241129 | 191100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20241129 | 191000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20241129 | 190900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20241129 | 190800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20241129 | 190700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20241129 | 190600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20241129 | 190500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20241129 | 190400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20241129 | 190300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20241129 | 190200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20241129 | 190100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20241129 | 190000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20241129 | 185900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20241129 | 185800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20241129 | 185700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20241129 | 185600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20241129 | 185500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20241129 | 185400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20241129 | 185300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20241129 | 185200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20241129 | 185100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 153 | 20241129 | 185000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20241129 | 184900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20241129 | 184800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20241129 | 184700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20241129 | 184600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20241129 | 184500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20241129 | 184400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20241129 | 184300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20241129 | 184200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20241129 | 184100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20241129 | 184000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20241129 | 183900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20241129 | 183800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20241129 | 183700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20241129 | 183600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20241129 | 183500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20241129 | 183400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20241129 | 183300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20241129 | 183200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20241129 | 183100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20241129 | 183000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20241129 | 182900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20241129 | 182800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20241129 | 182700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20241129 | 182600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20241129 | 182500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20241129 | 182400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20241129 | 182300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20241129 | 182200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20241129 | 182100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 183 | 20241129 | 182000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20241129 | 181900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20241129 | 181800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20241129 | 181700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20241129 | 181600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20241129 | 181500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20241129 | 181400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20241129 | 181300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20241129 | 181200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20241129 | 181100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20241129 | 181000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20241129 | 180900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20241129 | 180800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20241129 | 180700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20241129 | 180600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20241129 | 180500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20241129 | 180400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20241129 | 180300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20241129 | 180200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20241129 | 180100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20241129 | 180000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20241129 | 175900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20241129 | 175800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20241129 | 175700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20241129 | 175600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20241129 | 175500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20241129 | 175400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20241129 | 175300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20241129 | 175200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20241129 | 175100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 213 | 20241129 | 175000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20241129 | 174900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20241129 | 174800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20241129 | 174700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20241129 | 174600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20241129 | 174500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20241129 | 174400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20241129 | 174300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20241129 | 174200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20241129 | 174100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20241129 | 174000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20241129 | 173900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20241129 | 173800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20241129 | 173700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20241129 | 173600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20241129 | 173500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20241129 | 173400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20241129 | 173300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20241129 | 173200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20241129 | 173100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20241129 | 173000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20241129 | 172900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20241129 | 172800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20241129 | 172700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20241129 | 172600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20241129 | 172500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20241129 | 172400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20241129 | 172300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20241129 | 172200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20241129 | 172100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 243 | 20241129 | 172000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20241129 | 171900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20241129 | 171800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20241129 | 171700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20241129 | 171600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20241129 | 171500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20241129 | 171400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20241129 | 171300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20241129 | 171200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20241129 | 171100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20241129 | 171000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20241129 | 170900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20241129 | 170800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20241129 | 170700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20241129 | 170600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20241129 | 170500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20241129 | 170400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 260 | 20241129 | 170300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 261 | 20241129 | 170200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 262 | 20241129 | 170100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 263 | 20241129 | 170000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 264 | 20241129 | 165900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 265 | 20241129 | 165800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 266 | 20241129 | 165700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 267 | 20241129 | 165600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 268 | 20241129 | 165500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 269 | 20241129 | 165400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 270 | 20241129 | 165300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 271 | 20241129 | 165200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 272 | 20241129 | 165100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 273 | 20241129 | 165000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20241129 | 164900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 275 | 20241129 | 164800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 276 | 20241129 | 164700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 277 | 20241129 | 164600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 278 | 20241129 | 164500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 279 | 20241129 | 164400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 280 | 20241129 | 164300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20241129 | 164200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 282 | 20241129 | 164100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20241129 | 164000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20241129 | 163900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20241129 | 163800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20241129 | 163700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20241129 | 163600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20241129 | 163500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20241129 | 163400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20241129 | 163300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20241129 | 163200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20241129 | 163100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20241129 | 163000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20241129 | 162900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20241129 | 162800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20241129 | 162700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20241129 | 162600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 298 | 20241129 | 162500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 299 | 20241129 | 162400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 300 | 20241129 | 162300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 301 | 20241129 | 162200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 302 | 20241129 | 162100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 303 | 20241129 | 162000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 304 | 20241129 | 161900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 305 | 20241129 | 161800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 306 | 20241129 | 161700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 307 | 20241129 | 161600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 308 | 20241129 | 161500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 309 | 20241129 | 161400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 310 | 20241129 | 161300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 311 | 20241129 | 161200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 312 | 20241129 | 161100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 313 | 20241129 | 161000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 314 | 20241129 | 160900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 315 | 20241129 | 160800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 316 | 20241129 | 160700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 317 | 20241129 | 160600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 318 | 20241129 | 160500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 319 | 20241129 | 160400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 320 | 20241129 | 160300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 321 | 20241129 | 160200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 322 | 20241129 | 160100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 323 | 20241129 | 160000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 324 | 20241129 | 155900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 325 | 20241129 | 155800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 326 | 20241129 | 155700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 327 | 20241129 | 155600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 328 | 20241129 | 155500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 329 | 20241129 | 155400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 330 | 20241129 | 155300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 331 | 20241129 | 155200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 332 | 20241129 | 155100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 333 | 20241129 | 155000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 334 | 20241129 | 154900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 335 | 20241129 | 154800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 336 | 20241129 | 154700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 337 | 20241129 | 154600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 338 | 20241129 | 154500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 339 | 20241129 | 154400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 340 | 20241129 | 154300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 341 | 20241129 | 154200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 342 | 20241129 | 154100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 343 | 20241129 | 154000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 344 | 20241129 | 153900 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 345 | 20241129 | 153800 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 346 | 20241129 | 153700 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 347 | 20241129 | 153600 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 348 | 20241129 | 153500 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 349 | 20241129 | 153400 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 350 | 20241129 | 153300 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 351 | 20241129 | 153200 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 352 | 20241129 | 153100 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 353 | 20241129 | 153000 | 15057446150 | 25800 | 25800 | 25800 | 25800 | 4430 |
| 354 | 20241129 | 152900 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 355 | 20241129 | 152800 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 356 | 20241129 | 152700 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 357 | 20241129 | 152600 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 358 | 20241129 | 152500 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 359 | 20241129 | 152400 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 360 | 20241129 | 152300 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 361 | 20241129 | 152200 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 362 | 20241129 | 152100 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 363 | 20241129 | 152000 | 14943152150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 364 | 20241129 | 151900 | 14943152150 | 25750 | 25400 | 25750 | 25400 | 3505 |
| 365 | 20241129 | 151800 | 14853523400 | 25300 | 25550 | 25600 | 25000 | 24632 |
| 366 | 20241129 | 151700 | 14231145950 | 25550 | 25750 | 25750 | 25550 | 7351 |
| 367 | 20241129 | 151600 | 14042497550 | 25700 | 25800 | 25800 | 25700 | 2102 |
| 368 | 20241129 | 151500 | 13988387850 | 25800 | 25750 | 25800 | 25750 | 769 |
| 369 | 20241129 | 151400 | 13968562350 | 25800 | 25800 | 25850 | 25750 | 880 |
| 370 | 20241129 | 151300 | 13945857800 | 25800 | 25750 | 25800 | 25750 | 1115 |
| 371 | 20241129 | 151200 | 13917104350 | 25750 | 25750 | 25800 | 25750 | 550 |
| 372 | 20241129 | 151100 | 13902939750 | 25750 | 25750 | 25750 | 25750 | 651 |
| 373 | 20241129 | 151000 | 13886176500 | 25700 | 25750 | 25750 | 25700 | 223 |
| 374 | 20241129 | 150900 | 13880438600 | 25700 | 25750 | 25750 | 25700 | 168 |
| 375 | 20241129 | 150800 | 13876116000 | 25750 | 25750 | 25750 | 25700 | 2059 |
| 376 | 20241129 | 150700 | 13823130800 | 25750 | 25800 | 25800 | 25700 | 2330 |
| 377 | 20241129 | 150600 | 13763127750 | 25800 | 25800 | 25800 | 25750 | 1012 |
| 378 | 20241129 | 150500 | 13737020150 | 25800 | 25700 | 25800 | 25700 | 1369 |
| 379 | 20241129 | 150400 | 13701796050 | 25700 | 25700 | 25700 | 25650 | 1415 |
| 380 | 20241129 | 150300 | 13665486000 | 25700 | 25750 | 25800 | 25650 | 2013 |
| 381 | 20241129 | 150200 | 13613737550 | 25700 | 25700 | 25750 | 25700 | 700 |
| 382 | 20241129 | 150100 | 13595737100 | 25700 | 25600 | 25900 | 25600 | 6585 |
| 383 | 20241129 | 150000 | 13426825500 | 25650 | 25600 | 25650 | 25550 | 1581 |
| 384 | 20241129 | 145900 | 13386331700 | 25600 | 25600 | 25600 | 25550 | 466 |
| 385 | 20241129 | 145800 | 13374402150 | 25600 | 25500 | 25650 | 25450 | 6432 |
| 386 | 20241129 | 145700 | 13210348300 | 25500 | 25500 | 25550 | 25450 | 4107 |
| 387 | 20241129 | 145600 | 13105586750 | 25500 | 25500 | 25500 | 25450 | 692 |
| 388 | 20241129 | 145500 | 13087943250 | 25500 | 25500 | 25500 | 25450 | 778 |
| 389 | 20241129 | 145400 | 13068114550 | 25500 | 25500 | 25500 | 25450 | 1756 |
| 390 | 20241129 | 145300 | 13023355300 | 25500 | 25550 | 25550 | 25450 | 1811 |
| 391 | 20241129 | 145200 | 12977164300 | 25550 | 25500 | 25550 | 25450 | 2286 |
| 392 | 20241129 | 145100 | 12918874300 | 25500 | 25700 | 25700 | 25450 | 4749 |
| 393 | 20241129 | 145000 | 12797420650 | 25700 | 25650 | 25700 | 25600 | 396 |
| 394 | 20241129 | 144900 | 12787263300 | 25650 | 25650 | 25650 | 25600 | 1391 |
| 395 | 20241129 | 144800 | 12751620050 | 25650 | 25650 | 25700 | 25600 | 3018 |
| 396 | 20241129 | 144700 | 12674211850 | 25650 | 25600 | 25700 | 25500 | 1340 |
| 397 | 20241129 | 144600 | 12639822050 | 25600 | 25500 | 25600 | 25450 | 10580 |
| 398 | 20241129 | 144500 | 12369598750 | 25450 | 25550 | 25550 | 25450 | 1773 |
| 399 | 20241129 | 144400 | 12324380200 | 25550 | 25450 | 25550 | 25400 | 3371 |
| 400 | 20241129 | 144300 | 12238530650 | 25450 | 25650 | 25650 | 25450 | 6037 |
| 401 | 20241129 | 144200 | 12084494350 | 25600 | 25650 | 25700 | 25600 | 995 |
| 402 | 20241129 | 144100 | 12058955000 | 25600 | 25600 | 25650 | 25600 | 1055 |
| 403 | 20241129 | 144000 | 12031917750 | 25650 | 25500 | 25650 | 25450 | 3566 |
| 404 | 20241129 | 143900 | 11940930600 | 25450 | 25650 | 25700 | 25450 | 8727 |
| 405 | 20241129 | 143800 | 11717950300 | 25700 | 25800 | 25850 | 25650 | 3041 |
| 406 | 20241129 | 143700 | 11639733650 | 25850 | 25850 | 25850 | 25750 | 1868 |
| 407 | 20241129 | 143600 | 11591535700 | 25850 | 25900 | 25950 | 25750 | 2730 |
| 408 | 20241129 | 143500 | 11521024900 | 25900 | 25700 | 25900 | 25600 | 10893 |
| 409 | 20241129 | 143400 | 11240907500 | 25700 | 25600 | 25700 | 25600 | 1661 |
| 410 | 20241129 | 143300 | 11198354350 | 25700 | 25750 | 25800 | 25500 | 11604 |
| 411 | 20241129 | 143200 | 10901281050 | 25700 | 25800 | 25850 | 25700 | 2305 |
| 412 | 20241129 | 143100 | 10841893350 | 25850 | 25800 | 25900 | 25600 | 7981 |
| 413 | 20241129 | 143000 | 10636441650 | 25850 | 25900 | 25900 | 25800 | 1564 |
| 414 | 20241129 | 142900 | 10596009400 | 25850 | 25950 | 25950 | 25850 | 2595 |
| 415 | 20241129 | 142800 | 10528829900 | 25900 | 25950 | 26000 | 25850 | 2297 |
| 416 | 20241129 | 142700 | 10469289700 | 26000 | 25900 | 26150 | 25800 | 5294 |
| 417 | 20241129 | 142600 | 10332112000 | 25900 | 25950 | 26000 | 25750 | 6162 |
| 418 | 20241129 | 142500 | 10172953950 | 25950 | 26050 | 26050 | 25900 | 4374 |
| 419 | 20241129 | 142400 | 10059484050 | 26050 | 26200 | 26200 | 26000 | 10348 |
| 420 | 20241129 | 142300 | 9790200650 | 26200 | 26200 | 26250 | 26050 | 3206 |
| 421 | 20241129 | 142200 | 9706509700 | 26200 | 26200 | 26250 | 26100 | 1828 |
| 422 | 20241129 | 142100 | 9658666450 | 26200 | 26200 | 26250 | 26150 | 554 |
| 423 | 20241129 | 142000 | 9644153250 | 26200 | 26250 | 26300 | 26100 | 4400 |
| 424 | 20241129 | 141900 | 9529183600 | 26200 | 26200 | 26200 | 26100 | 3475 |
| 425 | 20241129 | 141800 | 9438352900 | 26250 | 26250 | 26300 | 26200 | 3395 |
| 426 | 20241129 | 141700 | 9349352850 | 26300 | 26300 | 26350 | 26250 | 1719 |
| 427 | 20241129 | 141600 | 9304183750 | 26300 | 26500 | 26500 | 26300 | 2277 |
| 428 | 20241129 | 141500 | 9244245300 | 26500 | 26550 | 26550 | 26300 | 2853 |
| 429 | 20241129 | 141400 | 9169128600 | 26550 | 26550 | 26550 | 26350 | 553 |
| 430 | 20241129 | 141300 | 9154534650 | 26550 | 26450 | 26550 | 26400 | 1191 |
| 431 | 20241129 | 141200 | 9123071200 | 26450 | 26600 | 26600 | 26450 | 3164 |
| 432 | 20241129 | 141100 | 9039288300 | 26550 | 26600 | 26600 | 26500 | 1095 |
| 433 | 20241129 | 141000 | 9010216450 | 26600 | 26650 | 26650 | 26550 | 725 |
| 434 | 20241129 | 140900 | 8990951950 | 26650 | 26650 | 26650 | 26600 | 231 |
| 435 | 20241129 | 140800 | 8984800100 | 26600 | 26650 | 26650 | 26600 | 1848 |
| 436 | 20241129 | 140700 | 8935578550 | 26700 | 26750 | 26750 | 26700 | 526 |
| 437 | 20241129 | 140600 | 8921533650 | 26750 | 26750 | 26750 | 26700 | 117 |
| 438 | 20241129 | 140500 | 8918407150 | 26750 | 26750 | 26750 | 26750 | 14 |
| 439 | 20241129 | 140400 | 8918032650 | 26750 | 26800 | 26800 | 26700 | 177 |
| 440 | 20241129 | 140300 | 8913305850 | 26700 | 26750 | 26800 | 26700 | 1086 |
| 441 | 20241129 | 140200 | 8884278250 | 26750 | 26800 | 26850 | 26750 | 1150 |
| 442 | 20241129 | 140100 | 8853499900 | 26800 | 26850 | 26850 | 26800 | 1400 |
| 443 | 20241129 | 140000 | 8815976900 | 26850 | 26850 | 26850 | 26850 | 418 |
| 444 | 20241129 | 135900 | 8804753600 | 26850 | 26850 | 26850 | 26850 | 421 |
| 445 | 20241129 | 135800 | 8793449750 | 26900 | 26900 | 26900 | 26900 | 111 |
| 446 | 20241129 | 135700 | 8790463850 | 26850 | 26900 | 26900 | 26850 | 58 |
| 447 | 20241129 | 135600 | 8788904650 | 26900 | 26900 | 26950 | 26850 | 468 |
| 448 | 20241129 | 135500 | 8776334300 | 26950 | 26900 | 26950 | 26900 | 40 |
| 449 | 20241129 | 135400 | 8775256950 | 26900 | 26850 | 26900 | 26850 | 102 |
| 450 | 20241129 | 135300 | 8772513200 | 26900 | 26900 | 26900 | 26900 | 537 |
| 451 | 20241129 | 135200 | 8758067900 | 26900 | 26900 | 26900 | 26900 | 231 |
| 452 | 20241129 | 135100 | 8751854000 | 26850 | 26850 | 26900 | 26850 | 339 |
| 453 | 20241129 | 135000 | 8742751600 | 26850 | 26900 | 26950 | 26850 | 881 |
| 454 | 20241129 | 134900 | 8719054250 | 26900 | 27000 | 27000 | 26900 | 793 |
| 455 | 20241129 | 134800 | 8697680300 | 27000 | 26950 | 27000 | 26950 | 346 |
| 456 | 20241129 | 134700 | 8688352650 | 26950 | 26900 | 27000 | 26900 | 297 |
| 457 | 20241129 | 134600 | 8680341950 | 26900 | 26900 | 26950 | 26900 | 34 |
| 458 | 20241129 | 134500 | 8679426750 | 26900 | 26900 | 26900 | 26900 | 485 |
| 459 | 20241129 | 134400 | 8666380250 | 26900 | 26950 | 26950 | 26900 | 28 |
| 460 | 20241129 | 134300 | 8665626500 | 26850 | 26950 | 26950 | 26850 | 192 |
| 461 | 20241129 | 134200 | 8660470000 | 26950 | 26950 | 26950 | 26950 | 58 |
| 462 | 20241129 | 134100 | 8658906900 | 26950 | 26900 | 27000 | 26850 | 147 |
| 463 | 20241129 | 134000 | 8654954200 | 27000 | 27000 | 27000 | 27000 | 6 |
| 464 | 20241129 | 133900 | 8654792200 | 27000 | 27000 | 27000 | 27000 | 20 |
| 465 | 20241129 | 133800 | 8654252200 | 27000 | 27000 | 27000 | 26850 | 643 |
| 466 | 20241129 | 133700 | 8636976150 | 26950 | 26900 | 27000 | 26850 | 70 |
| 467 | 20241129 | 133600 | 8635091000 | 26900 | 27000 | 27000 | 26900 | 760 |
| 468 | 20241129 | 133500 | 8614638650 | 27000 | 27100 | 27100 | 26900 | 1666 |
| 469 | 20241129 | 133400 | 8569658750 | 27050 | 27100 | 27100 | 27050 | 469 |
| 470 | 20241129 | 133300 | 8556958850 | 27100 | 27050 | 27100 | 27050 | 102 |
| 471 | 20241129 | 133200 | 8554197700 | 27100 | 27050 | 27150 | 27050 | 139 |
| 472 | 20241129 | 133100 | 8550435150 | 27050 | 27250 | 27300 | 27000 | 2829 |
| 473 | 20241129 | 133000 | 8473847150 | 27250 | 27300 | 27300 | 27250 | 648 |
| 474 | 20241129 | 132900 | 8456164050 | 27300 | 27350 | 27350 | 27300 | 256 |
| 475 | 20241129 | 132800 | 8449170600 | 27350 | 27350 | 27350 | 27350 | 121 |
| 476 | 20241129 | 132700 | 8445861250 | 27350 | 27400 | 27400 | 27350 | 184 |
| 477 | 20241129 | 132600 | 8440825700 | 27400 | 27400 | 27400 | 27350 | 547 |
| 478 | 20241129 | 132500 | 8425839600 | 27350 | 27300 | 27400 | 27300 | 173 |
| 479 | 20241129 | 132400 | 8421108050 | 27400 | 27400 | 27450 | 27350 | 781 |
| 480 | 20241129 | 132300 | 8399735050 | 27400 | 27350 | 27400 | 27350 | 550 |
| 481 | 20241129 | 132200 | 8384665300 | 27350 | 27400 | 27400 | 27350 | 836 |
| 482 | 20241129 | 132100 | 8361765450 | 27350 | 27300 | 27400 | 27300 | 80 |
| 483 | 20241129 | 132000 | 8359581300 | 27300 | 27350 | 27350 | 27300 | 1215 |
| 484 | 20241129 | 131900 | 8326360250 | 27350 | 27350 | 27350 | 27300 | 137 |
| 485 | 20241129 | 131800 | 8322618350 | 27350 | 27350 | 27350 | 27300 | 266 |
| 486 | 20241129 | 131700 | 8315344500 | 27350 | 27300 | 27350 | 27300 | 296 |
| 487 | 20241129 | 131600 | 8307256900 | 27300 | 27300 | 27350 | 27250 | 752 |
| 488 | 20241129 | 131500 | 8286732200 | 27300 | 27300 | 27400 | 27300 | 1609 |
| 489 | 20241129 | 131400 | 8242776600 | 27300 | 27300 | 27350 | 27300 | 175 |
| 490 | 20241129 | 131300 | 8237999050 | 27300 | 27100 | 27300 | 27100 | 1151 |
| 491 | 20241129 | 131200 | 8206619850 | 27150 | 27150 | 27150 | 27150 | 125 |
| 492 | 20241129 | 131100 | 8203226100 | 27150 | 27150 | 27150 | 27100 | 160 |
| 493 | 20241129 | 131000 | 8198884550 | 27050 | 27000 | 27150 | 27000 | 919 |
| 494 | 20241129 | 130900 | 8173995600 | 27000 | 27050 | 27100 | 27000 | 373 |
| 495 | 20241129 | 130800 | 8163905800 | 27050 | 27100 | 27100 | 27050 | 155 |
| 496 | 20241129 | 130700 | 8159712900 | 27100 | 27050 | 27100 | 27050 | 93 |
| 497 | 20241129 | 130600 | 8157192900 | 27100 | 27050 | 27100 | 27000 | 128 |
| 498 | 20241129 | 130500 | 8153727000 | 27100 | 27000 | 27300 | 26950 | 1101 |
| 499 | 20241129 | 130400 | 8123939400 | 27000 | 26950 | 27000 | 26900 | 585 |
| 500 | 20241129 | 130300 | 8108178750 | 26950 | 26950 | 26950 | 26950 | 29 |
| 501 | 20241129 | 130200 | 8107397200 | 26950 | 26900 | 26950 | 26900 | 236 |
| 502 | 20241129 | 130100 | 8101048750 | 26900 | 26950 | 26950 | 26900 | 129 |
| 503 | 20241129 | 130000 | 8097574950 | 26950 | 27000 | 27000 | 26950 | 8 |
| 504 | 20241129 | 125900 | 8097359100 | 26900 | 27050 | 27050 | 26900 | 1026 |
| 505 | 20241129 | 125800 | 8069694100 | 27050 | 27050 | 27050 | 27000 | 188 |
| 506 | 20241129 | 125700 | 8064613150 | 27050 | 27050 | 27050 | 27050 | 415 |
| 507 | 20241129 | 125600 | 8053387400 | 27050 | 27050 | 27050 | 27050 | 157 |
| 508 | 20241129 | 125500 | 8049140550 | 27050 | 27000 | 27050 | 27000 | 6 |
| 509 | 20241129 | 125400 | 8048978300 | 26900 | 27000 | 27000 | 26900 | 416 |
| 510 | 20241129 | 125300 | 8037767750 | 27000 | 27000 | 27000 | 27000 | 241 |
| 511 | 20241129 | 125200 | 8031260750 | 26950 | 26900 | 27000 | 26900 | 137 |
| 512 | 20241129 | 125100 | 8027573200 | 26950 | 26950 | 27050 | 26900 | 307 |
| 513 | 20241129 | 125000 | 8019305350 | 26950 | 27050 | 27050 | 26950 | 578 |
| 514 | 20241129 | 124900 | 8003709000 | 27050 | 26950 | 27050 | 26800 | 2224 |
| 515 | 20241129 | 124800 | 7943945050 | 26800 | 27000 | 27050 | 26800 | 998 |
| 516 | 20241129 | 124700 | 7917064750 | 27000 | 27100 | 27100 | 27000 | 325 |
| 517 | 20241129 | 124600 | 7908279850 | 27050 | 27150 | 27150 | 27050 | 880 |
| 518 | 20241129 | 124500 | 7884463050 | 27050 | 27100 | 27150 | 27050 | 504 |
| 519 | 20241129 | 124400 | 7870800650 | 27150 | 27250 | 27250 | 27150 | 813 |
| 520 | 20241129 | 124300 | 7848688900 | 27300 | 27300 | 27300 | 27200 | 181 |
| 521 | 20241129 | 124200 | 7843754850 | 27300 | 27350 | 27400 | 27300 | 1565 |
| 522 | 20241129 | 124100 | 7801012800 | 27350 | 27400 | 27400 | 27350 | 1561 |
| 523 | 20241129 | 124000 | 7758282450 | 27400 | 27400 | 27400 | 27350 | 184 |
| 524 | 20241129 | 123900 | 7753244550 | 27400 | 27300 | 27400 | 27300 | 1350 |
| 525 | 20241129 | 123800 | 7716292250 | 27300 | 27200 | 27300 | 27200 | 507 |
| 526 | 20241129 | 123700 | 7702498150 | 27200 | 27400 | 27500 | 27200 | 7690 |
| 527 | 20241129 | 123600 | 7492321550 | 27400 | 27300 | 27400 | 27300 | 524 |
| 528 | 20241129 | 123500 | 7477987250 | 27350 | 27500 | 27650 | 27350 | 5206 |
| 529 | 20241129 | 123400 | 7334769750 | 27550 | 27350 | 27550 | 27350 | 9096 |
| 530 | 20241129 | 123300 | 7084885800 | 27400 | 27150 | 27450 | 27100 | 2520 |
| 531 | 20241129 | 123200 | 7016211050 | 27100 | 26950 | 27150 | 26950 | 6867 |
| 532 | 20241129 | 123100 | 6830546450 | 26950 | 26950 | 26950 | 26900 | 1159 |
| 533 | 20241129 | 123000 | 6799311450 | 26950 | 26900 | 26950 | 26900 | 305 |
| 534 | 20241129 | 122900 | 6791096900 | 26900 | 26900 | 26900 | 26900 | 854 |
| 535 | 20241129 | 122800 | 6768124300 | 26900 | 26900 | 26950 | 26900 | 1170 |
| 536 | 20241129 | 122700 | 6736600900 | 26950 | 26900 | 26950 | 26850 | 1299 |
| 537 | 20241129 | 122600 | 6701640000 | 26900 | 26900 | 26900 | 26850 | 910 |
| 538 | 20241129 | 122500 | 6677192100 | 26850 | 26850 | 26900 | 26850 | 280 |
| 539 | 20241129 | 122400 | 6669672300 | 26850 | 26800 | 26850 | 26800 | 403 |
| 540 | 20241129 | 122300 | 6658853700 | 26800 | 26800 | 26800 | 26800 | 195 |
| 541 | 20241129 | 122200 | 6653627700 | 26850 | 26800 | 26850 | 26800 | 870 |
| 542 | 20241129 | 122100 | 6630311250 | 26800 | 26800 | 26850 | 26800 | 610 |
| 543 | 20241129 | 122000 | 6613962500 | 26800 | 26800 | 26800 | 26750 | 800 |
| 544 | 20241129 | 121900 | 6592522700 | 26750 | 26750 | 26800 | 26750 | 52 |
| 545 | 20241129 | 121800 | 6591130800 | 26750 | 26800 | 26800 | 26750 | 583 |
| 546 | 20241129 | 121700 | 6575521450 | 26800 | 26800 | 26800 | 26800 | 58 |
| 547 | 20241129 | 121600 | 6573967050 | 26800 | 26800 | 26800 | 26800 | 180 |
| 548 | 20241129 | 121500 | 6569143050 | 26800 | 26700 | 26800 | 26700 | 9 |
| 549 | 20241129 | 121400 | 6568901950 | 26750 | 26750 | 26750 | 26750 | 467 |
| 550 | 20241129 | 121300 | 6556409700 | 26700 | 26700 | 26750 | 26700 | 205 |
| 551 | 20241129 | 121200 | 6550935900 | 26700 | 26700 | 26750 | 26700 | 590 |
| 552 | 20241129 | 121100 | 6535182850 | 26700 | 26700 | 26700 | 26650 | 237 |
| 553 | 20241129 | 121000 | 6528855450 | 26650 | 26650 | 26750 | 26650 | 286 |
| 554 | 20241129 | 120900 | 6521232850 | 26750 | 26700 | 26750 | 26600 | 153 |
| 555 | 20241129 | 120800 | 6517150700 | 26700 | 26700 | 26750 | 26700 | 13 |
| 556 | 20241129 | 120700 | 6516803550 | 26700 | 26700 | 26700 | 26700 | 42 |
| 557 | 20241129 | 120600 | 6515682150 | 26700 | 26750 | 26750 | 26700 | 32 |
| 558 | 20241129 | 120500 | 6514826750 | 26700 | 26600 | 26750 | 26600 | 3119 |
| 559 | 20241129 | 120400 | 6431682000 | 26600 | 26700 | 26700 | 26600 | 461 |
| 560 | 20241129 | 120300 | 6419408500 | 26600 | 26700 | 26700 | 26600 | 3230 |
| 561 | 20241129 | 120200 | 6333231550 | 26700 | 26650 | 26700 | 26650 | 21 |
| 562 | 20241129 | 120100 | 6332671600 | 26650 | 26650 | 26700 | 26650 | 392 |
| 563 | 20241129 | 120000 | 6322209450 | 26700 | 26700 | 26700 | 26650 | 28 |
| 564 | 20241129 | 115900 | 6321462900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 565 | 20241129 | 115800 | 6321462900 | 26650 | 26650 | 26700 | 26650 | 194 |
| 566 | 20241129 | 115700 | 6316290150 | 26650 | 26650 | 26650 | 26650 | 370 |
| 567 | 20241129 | 115600 | 6306429650 | 26650 | 26650 | 26650 | 26600 | 620 |
| 568 | 20241129 | 115500 | 6289906700 | 26650 | 26600 | 26650 | 26600 | 192 |
| 569 | 20241129 | 115400 | 6284791500 | 26650 | 26650 | 26700 | 26600 | 26 |
| 570 | 20241129 | 115300 | 6284099600 | 26600 | 26700 | 26700 | 26600 | 84 |
| 571 | 20241129 | 115200 | 6281862300 | 26700 | 26550 | 26700 | 26550 | 2563 |
| 572 | 20241129 | 115100 | 6213676400 | 26550 | 26550 | 26550 | 26550 | 409 |
| 573 | 20241129 | 115000 | 6202817450 | 26600 | 26550 | 26600 | 26550 | 480 |
| 574 | 20241129 | 114900 | 6190072200 | 26600 | 26550 | 26600 | 26550 | 236 |
| 575 | 20241129 | 114800 | 6183794650 | 26600 | 26550 | 26600 | 26550 | 11 |
| 576 | 20241129 | 114700 | 6183502100 | 26600 | 26600 | 26600 | 26600 | 3 |
| 577 | 20241129 | 114600 | 6183422300 | 26550 | 26500 | 26550 | 26500 | 1177 |
| 578 | 20241129 | 114500 | 6152229850 | 26500 | 26500 | 26500 | 26500 | 268 |
| 579 | 20241129 | 114400 | 6145127850 | 26550 | 26550 | 26550 | 26550 | 36 |
| 580 | 20241129 | 114300 | 6144172050 | 26550 | 26650 | 26650 | 26550 | 59 |
| 581 | 20241129 | 114200 | 6142604800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 582 | 20241129 | 114100 | 6142604800 | 26600 | 26600 | 26600 | 26600 | 559 |
| 583 | 20241129 | 114000 | 6127735400 | 26600 | 26600 | 26600 | 26550 | 79 |
| 584 | 20241129 | 113900 | 6125637500 | 26600 | 26550 | 26600 | 26550 | 479 |
| 585 | 20241129 | 113800 | 6112920000 | 26500 | 26450 | 26500 | 26450 | 107 |
| 586 | 20241129 | 113700 | 6110084750 | 26500 | 26600 | 26600 | 26500 | 174 |
| 587 | 20241129 | 113600 | 6105463050 | 26500 | 26500 | 26500 | 26500 | 864 |
| 588 | 20241129 | 113500 | 6082567050 | 26500 | 26600 | 26600 | 26500 | 276 |
| 589 | 20241129 | 113400 | 6075241000 | 26600 | 26600 | 26650 | 26500 | 2564 |
| 590 | 20241129 | 113300 | 6007045600 | 26600 | 26600 | 26650 | 26600 | 1232 |
| 591 | 20241129 | 113200 | 5974273400 | 26600 | 26500 | 26600 | 26500 | 1868 |
| 592 | 20241129 | 113100 | 5924614600 | 26600 | 26450 | 26600 | 26450 | 3006 |
| 593 | 20241129 | 113000 | 5844949000 | 26450 | 26350 | 26450 | 26350 | 1902 |
| 594 | 20241129 | 112900 | 5794743150 | 26350 | 26400 | 26400 | 26200 | 169 |
| 595 | 20241129 | 112800 | 5790304550 | 26400 | 26350 | 26400 | 26300 | 332 |
| 596 | 20241129 | 112700 | 5781553450 | 26350 | 26400 | 26400 | 26350 | 69 |
| 597 | 20241129 | 112600 | 5779735250 | 26150 | 26350 | 26350 | 26150 | 4157 |
| 598 | 20241129 | 112500 | 5670558250 | 26350 | 26400 | 26400 | 26350 | 304 |
| 599 | 20241129 | 112400 | 5662547000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 600 | 20241129 | 112300 | 5662547000 | 26400 | 26350 | 26400 | 26300 | 188 |
| 601 | 20241129 | 112200 | 5657600150 | 26350 | 26350 | 26350 | 26350 | 113 |
| 602 | 20241129 | 112100 | 5654622600 | 26350 | 26350 | 26400 | 26350 | 183 |
| 603 | 20241129 | 112000 | 5649800500 | 26400 | 26400 | 26400 | 26400 | 196 |
| 604 | 20241129 | 111900 | 5644626100 | 26500 | 26500 | 26500 | 26400 | 56 |
| 605 | 20241129 | 111800 | 5643146950 | 26400 | 26400 | 26400 | 26400 | 27 |
| 606 | 20241129 | 111700 | 5642434150 | 26400 | 26400 | 26450 | 26400 | 788 |
| 607 | 20241129 | 111600 | 5621625900 | 26400 | 26350 | 26400 | 26300 | 500 |
| 608 | 20241129 | 111500 | 5608449800 | 26350 | 26400 | 26400 | 26300 | 695 |
| 609 | 20241129 | 111400 | 5590156000 | 26400 | 26400 | 26400 | 26400 | 15 |
| 610 | 20241129 | 111300 | 5589760000 | 26450 | 26450 | 26450 | 26400 | 509 |
| 611 | 20241129 | 111200 | 5576321950 | 26450 | 26400 | 26450 | 26350 | 135 |
| 612 | 20241129 | 111100 | 5572757650 | 26400 | 26350 | 26400 | 26350 | 296 |
| 613 | 20241129 | 111000 | 5564943600 | 26350 | 26250 | 26350 | 26250 | 395 |
| 614 | 20241129 | 110900 | 5554546350 | 26300 | 26250 | 26300 | 26250 | 816 |
| 615 | 20241129 | 110800 | 5533100600 | 26250 | 26250 | 26250 | 26250 | 89 |
| 616 | 20241129 | 110700 | 5530764350 | 26250 | 26350 | 26350 | 26250 | 1203 |
| 617 | 20241129 | 110600 | 5499129950 | 26300 | 26300 | 26300 | 26300 | 50 |
| 618 | 20241129 | 110500 | 5497814950 | 26300 | 26250 | 26300 | 26250 | 1311 |
| 619 | 20241129 | 110400 | 5463400800 | 26300 | 26300 | 26350 | 26300 | 2047 |
| 620 | 20241129 | 110300 | 5409535650 | 26350 | 26350 | 26350 | 26300 | 173 |
| 621 | 20241129 | 110200 | 5404985600 | 26350 | 26350 | 26400 | 26300 | 129 |
| 622 | 20241129 | 110100 | 5401585950 | 26350 | 26350 | 26400 | 26350 | 62 |
| 623 | 20241129 | 110000 | 5399952150 | 26350 | 26400 | 26400 | 26350 | 868 |
| 624 | 20241129 | 105900 | 5377060350 | 26400 | 26400 | 26400 | 26400 | 11 |
| 625 | 20241129 | 105800 | 5376769950 | 26450 | 26450 | 26500 | 26400 | 13 |
| 626 | 20241129 | 105700 | 5376425750 | 26450 | 26450 | 26450 | 26400 | 61 |
| 627 | 20241129 | 105600 | 5374812350 | 26500 | 26450 | 26500 | 26450 | 4 |
| 628 | 20241129 | 105500 | 5374706400 | 26500 | 26550 | 26550 | 26300 | 2585 |
| 629 | 20241129 | 105400 | 5306407650 | 26550 | 26450 | 26550 | 26450 | 2402 |
| 630 | 20241129 | 105300 | 5242757200 | 26450 | 26450 | 26450 | 26450 | 1 |
| 631 | 20241129 | 105200 | 5242730750 | 26500 | 26400 | 26500 | 26400 | 98 |
| 632 | 20241129 | 105100 | 5240139400 | 26450 | 26450 | 26450 | 26400 | 157 |
| 633 | 20241129 | 105000 | 5235989250 | 26450 | 26450 | 26450 | 26350 | 802 |
| 634 | 20241129 | 104900 | 5214806500 | 26450 | 26450 | 26500 | 26450 | 176 |
| 635 | 20241129 | 104800 | 5210150500 | 26450 | 26500 | 26550 | 26450 | 636 |
| 636 | 20241129 | 104700 | 5193297350 | 26500 | 26550 | 26550 | 26500 | 139 |
| 637 | 20241129 | 104600 | 5189610650 | 26550 | 26500 | 26550 | 26500 | 316 |
| 638 | 20241129 | 104500 | 5181224150 | 26500 | 26550 | 26550 | 26500 | 288 |
| 639 | 20241129 | 104400 | 5173589200 | 26550 | 26550 | 26550 | 26550 | 3 |
| 640 | 20241129 | 104300 | 5173509550 | 26550 | 26500 | 26550 | 26450 | 180 |
| 641 | 20241129 | 104200 | 5168739750 | 26500 | 26500 | 26500 | 26450 | 206 |
| 642 | 20241129 | 104100 | 5163280800 | 26450 | 26500 | 26500 | 26450 | 74 |
| 643 | 20241129 | 104000 | 5161322500 | 26500 | 26600 | 26600 | 26500 | 350 |
| 644 | 20241129 | 103900 | 5152012700 | 26600 | 26500 | 26600 | 26400 | 1707 |
| 645 | 20241129 | 103800 | 5106735150 | 26400 | 26450 | 26450 | 26400 | 218 |
| 646 | 20241129 | 103700 | 5100978800 | 26400 | 26500 | 26500 | 26400 | 173 |
| 647 | 20241129 | 103600 | 5096402950 | 26450 | 26450 | 26450 | 26450 | 11 |
| 648 | 20241129 | 103500 | 5096112000 | 26500 | 26400 | 26500 | 26400 | 21 |
| 649 | 20241129 | 103400 | 5095555850 | 26450 | 26450 | 26450 | 26450 | 75 |
| 650 | 20241129 | 103300 | 5093572100 | 26300 | 26400 | 26400 | 26300 | 342 |
| 651 | 20241129 | 103200 | 5084556450 | 26400 | 26350 | 26400 | 26350 | 215 |
| 652 | 20241129 | 103100 | 5078882150 | 26300 | 26300 | 26400 | 26300 | 133 |
| 653 | 20241129 | 103000 | 5075383250 | 26250 | 26350 | 26450 | 26250 | 1416 |
| 654 | 20241129 | 102900 | 5038148800 | 26350 | 26350 | 26450 | 26300 | 276 |
| 655 | 20241129 | 102800 | 5030888800 | 26450 | 26500 | 26500 | 26350 | 176 |
| 656 | 20241129 | 102700 | 5026248750 | 26500 | 26500 | 26500 | 26500 | 77 |
| 657 | 20241129 | 102600 | 5024208250 | 26450 | 26600 | 26600 | 26050 | 2248 |
| 658 | 20241129 | 102500 | 4965146750 | 26600 | 26600 | 26600 | 26600 | 71 |
| 659 | 20241129 | 102400 | 4963258150 | 26500 | 26550 | 26600 | 26500 | 537 |
| 660 | 20241129 | 102300 | 4949000600 | 26550 | 26500 | 26550 | 26500 | 380 |
| 661 | 20241129 | 102200 | 4938912100 | 26500 | 26400 | 26500 | 26400 | 840 |
| 662 | 20241129 | 102100 | 4916690700 | 26400 | 26500 | 26500 | 26300 | 243 |
| 663 | 20241129 | 102000 | 4910275600 | 26350 | 26350 | 26350 | 26300 | 1483 |
| 664 | 20241129 | 101900 | 4871202300 | 26350 | 26500 | 26500 | 26350 | 1577 |
| 665 | 20241129 | 101800 | 4829468950 | 26500 | 26550 | 26550 | 26500 | 47 |
| 666 | 20241129 | 101700 | 4828221850 | 26550 | 26500 | 26550 | 26500 | 411 |
| 667 | 20241129 | 101600 | 4817313400 | 26550 | 26550 | 26600 | 26500 | 1338 |
| 668 | 20241129 | 101500 | 4781798150 | 26500 | 26400 | 26550 | 26400 | 3458 |
| 669 | 20241129 | 101400 | 4690174650 | 26450 | 26450 | 26450 | 26400 | 328 |
| 670 | 20241129 | 101300 | 4681499800 | 26450 | 26350 | 26450 | 26350 | 542 |
| 671 | 20241129 | 101200 | 4667182000 | 26350 | 26450 | 26450 | 26350 | 698 |
| 672 | 20241129 | 101100 | 4648755300 | 26400 | 26300 | 26400 | 26300 | 1751 |
| 673 | 20241129 | 101000 | 4602598050 | 26300 | 26350 | 26400 | 26250 | 1150 |
| 674 | 20241129 | 100900 | 4572316400 | 26400 | 26300 | 26400 | 26300 | 1684 |
| 675 | 20241129 | 100800 | 4527975150 | 26300 | 26200 | 26300 | 26200 | 561 |
| 676 | 20241129 | 100700 | 4513221150 | 26200 | 26200 | 26300 | 26150 | 382 |
| 677 | 20241129 | 100600 | 4503193450 | 26200 | 26100 | 26200 | 26100 | 2516 |
| 678 | 20241129 | 100500 | 4437381600 | 26100 | 26100 | 26150 | 26050 | 2413 |
| 679 | 20241129 | 100400 | 4374396600 | 26100 | 26050 | 26100 | 26000 | 589 |
| 680 | 20241129 | 100300 | 4359053300 | 26000 | 26050 | 26150 | 26000 | 2114 |
| 681 | 20241129 | 100200 | 4304075100 | 26150 | 26100 | 26150 | 26000 | 2417 |
| 682 | 20241129 | 100100 | 4241018250 | 26150 | 26250 | 26300 | 26100 | 2118 |
| 683 | 20241129 | 100000 | 4185574800 | 26200 | 26200 | 26400 | 26200 | 3010 |
| 684 | 20241129 | 095900 | 4106663800 | 26200 | 26200 | 26200 | 26150 | 646 |
| 685 | 20241129 | 095800 | 4089738700 | 26150 | 26050 | 26200 | 26050 | 307 |
| 686 | 20241129 | 095700 | 4081730300 | 26150 | 26000 | 26150 | 26000 | 3344 |
| 687 | 20241129 | 095600 | 3994643950 | 26050 | 26050 | 26100 | 26000 | 752 |
| 688 | 20241129 | 095500 | 3975054800 | 26050 | 26050 | 26100 | 26000 | 3044 |
| 689 | 20241129 | 095400 | 3895842750 | 26100 | 26100 | 26150 | 26050 | 2893 |
| 690 | 20241129 | 095300 | 3820409750 | 26100 | 26150 | 26200 | 26100 | 1902 |
| 691 | 20241129 | 095200 | 3770742650 | 26150 | 26150 | 26200 | 26100 | 1656 |
| 692 | 20241129 | 095100 | 3727460400 | 26200 | 26200 | 26250 | 26150 | 440 |
| 693 | 20241129 | 095000 | 3715934550 | 26100 | 26200 | 26250 | 26050 | 6419 |
| 694 | 20241129 | 094900 | 3548048300 | 26000 | 26200 | 26200 | 26000 | 5101 |
| 695 | 20241129 | 094800 | 3414886550 | 26200 | 26050 | 26200 | 26000 | 7061 |
| 696 | 20241129 | 094700 | 3231159950 | 26050 | 26150 | 26250 | 26000 | 8417 |
| 697 | 20241129 | 094600 | 3011688700 | 26150 | 26350 | 26350 | 26050 | 7361 |
| 698 | 20241129 | 094500 | 2818463450 | 26400 | 26400 | 26450 | 26350 | 3133 |
| 699 | 20241129 | 094400 | 2735840400 | 26400 | 26450 | 26450 | 26350 | 349 |
| 700 | 20241129 | 094300 | 2726627850 | 26400 | 26500 | 26500 | 26400 | 505 |
| 701 | 20241129 | 094200 | 2713294050 | 26500 | 26400 | 26500 | 26350 | 2539 |
| 702 | 20241129 | 094100 | 2646342450 | 26400 | 26450 | 26500 | 26400 | 208 |
| 703 | 20241129 | 094000 | 2640839850 | 26500 | 26350 | 26500 | 26350 | 340 |
| 704 | 20241129 | 093900 | 2631856500 | 26400 | 26550 | 26550 | 26300 | 4183 |
| 705 | 20241129 | 093800 | 2521438550 | 26550 | 26500 | 26600 | 26450 | 124 |
| 706 | 20241129 | 093700 | 2518150050 | 26450 | 26600 | 26600 | 26450 | 2010 |
| 707 | 20241129 | 093600 | 2464903300 | 26600 | 26750 | 26750 | 26500 | 2446 |
| 708 | 20241129 | 093500 | 2399915350 | 26800 | 26900 | 26900 | 26650 | 154 |
| 709 | 20241129 | 093400 | 2395794950 | 26700 | 26900 | 26900 | 26700 | 1117 |
| 710 | 20241129 | 093300 | 2365951950 | 26800 | 27000 | 27000 | 26750 | 662 |
| 711 | 20241129 | 093200 | 2348152550 | 27000 | 26750 | 27150 | 26750 | 6273 |
| 712 | 20241129 | 093100 | 2178862950 | 26750 | 26650 | 26750 | 26550 | 2865 |
| 713 | 20241129 | 093000 | 2102567550 | 26650 | 26700 | 26750 | 26650 | 1737 |
| 714 | 20241129 | 092900 | 2056271300 | 26650 | 26700 | 26800 | 26650 | 1428 |
| 715 | 20241129 | 092800 | 2018150750 | 26700 | 26700 | 26800 | 26550 | 3068 |
| 716 | 20241129 | 092700 | 1936493750 | 26700 | 26650 | 26750 | 26600 | 1133 |
| 717 | 20241129 | 092600 | 1906306350 | 26600 | 26700 | 26750 | 26600 | 3538 |
| 718 | 20241129 | 092500 | 1811988450 | 26700 | 26650 | 26750 | 26650 | 1318 |
| 719 | 20241129 | 092400 | 1776823900 | 26650 | 26550 | 26650 | 26500 | 1827 |
| 720 | 20241129 | 092300 | 1728232100 | 26600 | 26600 | 26600 | 26550 | 832 |
| 721 | 20241129 | 092200 | 1706111900 | 26550 | 26750 | 26750 | 26550 | 1033 |
| 722 | 20241129 | 092100 | 1678626150 | 26750 | 26600 | 26750 | 26600 | 255 |
| 723 | 20241129 | 092000 | 1671835900 | 26600 | 26700 | 26700 | 26550 | 4568 |
| 724 | 20241129 | 091900 | 1550320500 | 26550 | 26800 | 26800 | 26550 | 1872 |
| 725 | 20241129 | 091800 | 1500513100 | 26700 | 26800 | 26950 | 26700 | 2217 |
| 726 | 20241129 | 091700 | 1441195750 | 26800 | 26950 | 27000 | 26800 | 1986 |
| 727 | 20241129 | 091600 | 1387852400 | 27000 | 26900 | 27050 | 26900 | 671 |
| 728 | 20241129 | 091500 | 1369751000 | 26900 | 26900 | 27000 | 26850 | 1711 |
| 729 | 20241129 | 091400 | 1323747000 | 27000 | 26800 | 27000 | 26800 | 1864 |
| 730 | 20241129 | 091300 | 1273583000 | 26800 | 26900 | 27000 | 26800 | 1199 |
| 731 | 20241129 | 091200 | 1241366250 | 26900 | 27000 | 27050 | 26900 | 1622 |
| 732 | 20241129 | 091100 | 1197641550 | 27000 | 26950 | 27200 | 26900 | 2699 |
| 733 | 20241129 | 091000 | 1124725950 | 26950 | 26700 | 27000 | 26700 | 3848 |
| 734 | 20241129 | 090900 | 1021320550 | 26700 | 26550 | 26800 | 26500 | 866 |
| 735 | 20241129 | 090800 | 998202150 | 26550 | 26700 | 26700 | 26500 | 1947 |
| 736 | 20241129 | 090700 | 946400250 | 26750 | 26400 | 26800 | 26400 | 2627 |
| 737 | 20241129 | 090600 | 876345300 | 26400 | 26400 | 26500 | 26250 | 4758 |
| 738 | 20241129 | 090500 | 750864150 | 26400 | 26600 | 26600 | 26250 | 6791 |
| 739 | 20241129 | 090400 | 571442600 | 26600 | 26650 | 26750 | 26600 | 1779 |
| 740 | 20241129 | 090300 | 524027100 | 26650 | 26550 | 26700 | 26500 | 2863 |
| 741 | 20241129 | 090200 | 447850150 | 26550 | 26900 | 26900 | 26400 | 7148 |
| 742 | 20241129 | 090100 | 258015300 | 27000 | 26700 | 27000 | 26700 | 2251 |
| 743 | 20241129 | 090000 | 197591600 | 26700 | 26950 | 26950 | 26300 | 7399 |