40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 212000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 3 | 20241128 | 211900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20241128 | 211800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20241128 | 211700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20241128 | 211600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20241128 | 211500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20241128 | 211400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20241128 | 211300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20241128 | 211200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20241128 | 211100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20241128 | 211000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20241128 | 210900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20241128 | 210800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20241128 | 210700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20241128 | 210600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20241128 | 210500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20241128 | 210400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20241128 | 210300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20241128 | 210200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20241128 | 210100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20241128 | 210000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20241128 | 205900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20241128 | 205800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20241128 | 205700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20241128 | 205600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20241128 | 205500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20241128 | 205400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20241128 | 205300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20241128 | 205200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20241128 | 205100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20241128 | 205000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 33 | 20241128 | 204900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20241128 | 204800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20241128 | 204700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20241128 | 204600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20241128 | 204500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20241128 | 204400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20241128 | 204300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20241128 | 204200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20241128 | 204100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20241128 | 204000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20241128 | 203900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20241128 | 203800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20241128 | 203700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20241128 | 203600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20241128 | 203500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20241128 | 203400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20241128 | 203300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20241128 | 203200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20241128 | 203100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20241128 | 203000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20241128 | 202900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20241128 | 202800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20241128 | 202700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20241128 | 202600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20241128 | 202500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20241128 | 202400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20241128 | 202300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20241128 | 202200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20241128 | 202100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20241128 | 202000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 63 | 20241128 | 201900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20241128 | 201800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20241128 | 201700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20241128 | 201600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20241128 | 201500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20241128 | 201400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20241128 | 201300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20241128 | 201200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20241128 | 201100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20241128 | 201000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20241128 | 200900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20241128 | 200800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20241128 | 200700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20241128 | 200600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20241128 | 200500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20241128 | 200400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20241128 | 200300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20241128 | 200200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20241128 | 200100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20241128 | 200000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20241128 | 195900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20241128 | 195800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20241128 | 195700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20241128 | 195600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20241128 | 195500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20241128 | 195400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20241128 | 195300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20241128 | 195200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20241128 | 195100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20241128 | 195000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 93 | 20241128 | 194900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20241128 | 194800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20241128 | 194700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20241128 | 194600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20241128 | 194500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20241128 | 194400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20241128 | 194300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20241128 | 194200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20241128 | 194100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20241128 | 194000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20241128 | 193900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20241128 | 193800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20241128 | 193700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20241128 | 193600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20241128 | 193500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20241128 | 193400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20241128 | 193300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20241128 | 193200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20241128 | 193100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20241128 | 193000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20241128 | 192900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20241128 | 192800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20241128 | 192700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20241128 | 192600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20241128 | 192500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20241128 | 192400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20241128 | 192300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20241128 | 192200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20241128 | 192100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20241128 | 192000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 123 | 20241128 | 191900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20241128 | 191800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20241128 | 191700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20241128 | 191600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20241128 | 191500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20241128 | 191400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20241128 | 191300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20241128 | 191200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20241128 | 191100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20241128 | 191000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20241128 | 190900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20241128 | 190800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20241128 | 190700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20241128 | 190600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20241128 | 190500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20241128 | 190400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20241128 | 190300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20241128 | 190200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20241128 | 190100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20241128 | 190000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20241128 | 185900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20241128 | 185800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20241128 | 185700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20241128 | 185600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20241128 | 185500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20241128 | 185400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20241128 | 185300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20241128 | 185200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20241128 | 185100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20241128 | 185000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 153 | 20241128 | 184900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20241128 | 184800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20241128 | 184700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20241128 | 184600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20241128 | 184500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20241128 | 184400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20241128 | 184300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20241128 | 184200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20241128 | 184100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20241128 | 184000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20241128 | 183900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20241128 | 183800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20241128 | 183700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20241128 | 183600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20241128 | 183500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20241128 | 183400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20241128 | 183300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20241128 | 183200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20241128 | 183100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20241128 | 183000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20241128 | 182900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20241128 | 182800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20241128 | 182700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20241128 | 182600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20241128 | 182500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20241128 | 182400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20241128 | 182300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20241128 | 182200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20241128 | 182100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20241128 | 182000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 183 | 20241128 | 181900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20241128 | 181800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20241128 | 181700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20241128 | 181600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20241128 | 181500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20241128 | 181400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20241128 | 181300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20241128 | 181200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20241128 | 181100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20241128 | 181000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20241128 | 180900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20241128 | 180800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20241128 | 180700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20241128 | 180600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20241128 | 180500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20241128 | 180400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20241128 | 180300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20241128 | 180200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20241128 | 180100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20241128 | 180000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20241128 | 175900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20241128 | 175800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20241128 | 175700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20241128 | 175600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20241128 | 175500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20241128 | 175400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20241128 | 175300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20241128 | 175200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20241128 | 175100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20241128 | 175000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 213 | 20241128 | 174900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20241128 | 174800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20241128 | 174700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20241128 | 174600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20241128 | 174500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20241128 | 174400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20241128 | 174300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20241128 | 174200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20241128 | 174100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20241128 | 174000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20241128 | 173900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20241128 | 173800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20241128 | 173700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20241128 | 173600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20241128 | 173500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20241128 | 173400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20241128 | 173300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20241128 | 173200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20241128 | 173100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20241128 | 173000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20241128 | 172900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20241128 | 172800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20241128 | 172700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20241128 | 172600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20241128 | 172500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20241128 | 172400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20241128 | 172300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20241128 | 172200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20241128 | 172100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20241128 | 172000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 243 | 20241128 | 171900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20241128 | 171800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20241128 | 171700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20241128 | 171600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20241128 | 171500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20241128 | 171400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20241128 | 171300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20241128 | 171200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20241128 | 171100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20241128 | 171000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20241128 | 170900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20241128 | 170800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20241128 | 170700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20241128 | 170600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20241128 | 170500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20241128 | 170400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20241128 | 170300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20241128 | 170200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20241128 | 170100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20241128 | 170000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20241128 | 165900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20241128 | 165800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20241128 | 165700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20241128 | 165600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20241128 | 165500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20241128 | 165400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20241128 | 165300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20241128 | 165200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20241128 | 165100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20241128 | 165000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 273 | 20241128 | 164900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20241128 | 164800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20241128 | 164700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20241128 | 164600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20241128 | 164500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20241128 | 164400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20241128 | 164300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20241128 | 164200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20241128 | 164100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20241128 | 164000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20241128 | 163900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20241128 | 163800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20241128 | 163700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20241128 | 163600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20241128 | 163500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20241128 | 163400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20241128 | 163300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20241128 | 163200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 291 | 20241128 | 163100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 292 | 20241128 | 163000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 293 | 20241128 | 162900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 294 | 20241128 | 162800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 295 | 20241128 | 162700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 296 | 20241128 | 162600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 297 | 20241128 | 162500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 298 | 20241128 | 162400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 299 | 20241128 | 162300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 300 | 20241128 | 162200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 301 | 20241128 | 162100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 302 | 20241128 | 162000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 303 | 20241128 | 161900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 304 | 20241128 | 161800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 305 | 20241128 | 161700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 306 | 20241128 | 161600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 307 | 20241128 | 161500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 308 | 20241128 | 161400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 309 | 20241128 | 161300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 310 | 20241128 | 161200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 311 | 20241128 | 161100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 312 | 20241128 | 161000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 313 | 20241128 | 160900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 314 | 20241128 | 160800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 315 | 20241128 | 160700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 316 | 20241128 | 160600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 317 | 20241128 | 160500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 318 | 20241128 | 160400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20241128 | 160300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20241128 | 160200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20241128 | 160100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20241128 | 160000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20241128 | 155900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20241128 | 155800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20241128 | 155700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 326 | 20241128 | 155600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20241128 | 155500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 328 | 20241128 | 155400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 329 | 20241128 | 155300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 330 | 20241128 | 155200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 331 | 20241128 | 155100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 332 | 20241128 | 155000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 333 | 20241128 | 154900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 334 | 20241128 | 154800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 335 | 20241128 | 154700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 336 | 20241128 | 154600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 337 | 20241128 | 154500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 338 | 20241128 | 154400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 339 | 20241128 | 154300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 340 | 20241128 | 154200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 341 | 20241128 | 154100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 342 | 20241128 | 154000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 343 | 20241128 | 153900 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 344 | 20241128 | 153800 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 345 | 20241128 | 153700 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 346 | 20241128 | 153600 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 347 | 20241128 | 153500 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 348 | 20241128 | 153400 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 349 | 20241128 | 153300 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 350 | 20241128 | 153200 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 351 | 20241128 | 153100 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 0 |
| 352 | 20241128 | 153000 | 11909991450 | 27300 | 27300 | 27300 | 27300 | 3166 |
| 353 | 20241128 | 152900 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 354 | 20241128 | 152800 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 355 | 20241128 | 152700 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 356 | 20241128 | 152600 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 357 | 20241128 | 152500 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 358 | 20241128 | 152400 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 359 | 20241128 | 152300 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 360 | 20241128 | 152200 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 361 | 20241128 | 152100 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 362 | 20241128 | 152000 | 11823559650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 363 | 20241128 | 151900 | 11823559650 | 27300 | 27300 | 27400 | 27250 | 2727 |
| 364 | 20241128 | 151800 | 11749028250 | 27300 | 27350 | 27350 | 27250 | 1905 |
| 365 | 20241128 | 151700 | 11697007150 | 27300 | 27350 | 27350 | 27300 | 197 |
| 366 | 20241128 | 151600 | 11691625500 | 27300 | 27300 | 27400 | 27300 | 1624 |
| 367 | 20241128 | 151500 | 11647201100 | 27300 | 27350 | 27350 | 27300 | 2889 |
| 368 | 20241128 | 151400 | 11568327850 | 27350 | 27350 | 27350 | 27300 | 695 |
| 369 | 20241128 | 151300 | 11549334900 | 27300 | 27300 | 27300 | 27200 | 2977 |
| 370 | 20241128 | 151200 | 11468219950 | 27300 | 27300 | 27350 | 27300 | 2021 |
| 371 | 20241128 | 151100 | 11413002400 | 27350 | 27300 | 27350 | 27250 | 945 |
| 372 | 20241128 | 151000 | 11387187050 | 27300 | 27250 | 27300 | 27250 | 1239 |
| 373 | 20241128 | 150900 | 11353370300 | 27250 | 27250 | 27300 | 27250 | 423 |
| 374 | 20241128 | 150800 | 11341842450 | 27250 | 27250 | 27300 | 27200 | 833 |
| 375 | 20241128 | 150700 | 11319144200 | 27250 | 27200 | 27300 | 27200 | 1320 |
| 376 | 20241128 | 150600 | 11283194100 | 27200 | 27200 | 27250 | 27200 | 1474 |
| 377 | 20241128 | 150500 | 11243077250 | 27200 | 27250 | 27300 | 27150 | 2808 |
| 378 | 20241128 | 150400 | 11166658950 | 27200 | 27250 | 27250 | 27200 | 1622 |
| 379 | 20241128 | 150300 | 11122522000 | 27250 | 27250 | 27300 | 27250 | 715 |
| 380 | 20241128 | 150200 | 11103030200 | 27250 | 27250 | 27300 | 27200 | 1024 |
| 381 | 20241128 | 150100 | 11075149700 | 27250 | 27300 | 27300 | 27200 | 4041 |
| 382 | 20241128 | 150000 | 10965140000 | 27250 | 27300 | 27350 | 27250 | 2920 |
| 383 | 20241128 | 145900 | 10885448300 | 27300 | 27300 | 27400 | 27200 | 1915 |
| 384 | 20241128 | 145800 | 10833148700 | 27250 | 27300 | 27400 | 27200 | 3024 |
| 385 | 20241128 | 145700 | 10750622200 | 27250 | 27300 | 27400 | 27250 | 3985 |
| 386 | 20241128 | 145600 | 10641773850 | 27350 | 27350 | 27450 | 27300 | 2550 |
| 387 | 20241128 | 145500 | 10572080900 | 27350 | 27400 | 27400 | 27350 | 1540 |
| 388 | 20241128 | 145400 | 10529908550 | 27400 | 27450 | 27450 | 27400 | 2420 |
| 389 | 20241128 | 145300 | 10463599550 | 27450 | 27400 | 27500 | 27400 | 2556 |
| 390 | 20241128 | 145200 | 10393466100 | 27450 | 27550 | 27550 | 27400 | 1997 |
| 391 | 20241128 | 145100 | 10338718550 | 27500 | 27600 | 27600 | 27500 | 2094 |
| 392 | 20241128 | 145000 | 10281023400 | 27600 | 27600 | 27600 | 27550 | 741 |
| 393 | 20241128 | 144900 | 10260576800 | 27600 | 27450 | 27600 | 27450 | 787 |
| 394 | 20241128 | 144800 | 10238916050 | 27450 | 27300 | 27500 | 27300 | 5549 |
| 395 | 20241128 | 144700 | 10087160850 | 27350 | 27400 | 27400 | 27300 | 2002 |
| 396 | 20241128 | 144600 | 10032447850 | 27400 | 27350 | 27400 | 27300 | 1183 |
| 397 | 20241128 | 144500 | 10000111550 | 27300 | 27450 | 27500 | 27300 | 4155 |
| 398 | 20241128 | 144400 | 9886336700 | 27500 | 27500 | 27500 | 27400 | 2366 |
| 399 | 20241128 | 144300 | 9821365200 | 27550 | 27600 | 27600 | 27500 | 1122 |
| 400 | 20241128 | 144200 | 9790422250 | 27600 | 27500 | 27600 | 27400 | 2953 |
| 401 | 20241128 | 144100 | 9709298500 | 27500 | 27750 | 27750 | 27500 | 14082 |
| 402 | 20241128 | 144000 | 9320362800 | 27800 | 27800 | 27850 | 27800 | 216 |
| 403 | 20241128 | 143900 | 9314357950 | 27800 | 27800 | 27800 | 27800 | 86 |
| 404 | 20241128 | 143800 | 9311967150 | 27850 | 27800 | 27850 | 27750 | 282 |
| 405 | 20241128 | 143700 | 9304129300 | 27800 | 27900 | 27900 | 27800 | 4200 |
| 406 | 20241128 | 143600 | 9187288950 | 27900 | 27900 | 27900 | 27850 | 485 |
| 407 | 20241128 | 143500 | 9173772400 | 27900 | 27850 | 27950 | 27850 | 354 |
| 408 | 20241128 | 143400 | 9163886550 | 27950 | 27900 | 27950 | 27900 | 188 |
| 409 | 20241128 | 143300 | 9158641300 | 27900 | 27900 | 27900 | 27850 | 173 |
| 410 | 20241128 | 143200 | 9153819450 | 27950 | 27900 | 27950 | 27900 | 255 |
| 411 | 20241128 | 143100 | 9146704900 | 27900 | 27950 | 27950 | 27850 | 700 |
| 412 | 20241128 | 143000 | 9127172900 | 27950 | 27900 | 27950 | 27900 | 101 |
| 413 | 20241128 | 142900 | 9124354950 | 27900 | 27950 | 27950 | 27900 | 1510 |
| 414 | 20241128 | 142800 | 9082225800 | 27950 | 27950 | 27950 | 27950 | 643 |
| 415 | 20241128 | 142700 | 9064253950 | 27950 | 27950 | 27950 | 27950 | 181 |
| 416 | 20241128 | 142600 | 9059195000 | 27950 | 28050 | 28050 | 27950 | 688 |
| 417 | 20241128 | 142500 | 9039927800 | 28100 | 28150 | 28200 | 28100 | 1269 |
| 418 | 20241128 | 142400 | 9004231200 | 28200 | 28150 | 28200 | 28150 | 352 |
| 419 | 20241128 | 142300 | 8994309150 | 28150 | 28150 | 28150 | 28100 | 481 |
| 420 | 20241128 | 142200 | 8980782150 | 28100 | 28150 | 28150 | 28100 | 110 |
| 421 | 20241128 | 142100 | 8977685850 | 28150 | 28150 | 28150 | 28100 | 369 |
| 422 | 20241128 | 142000 | 8967298550 | 28150 | 28100 | 28150 | 28050 | 1212 |
| 423 | 20241128 | 141900 | 8933259500 | 28000 | 28100 | 28100 | 28000 | 3 |
| 424 | 20241128 | 141800 | 8933175400 | 28000 | 28000 | 28100 | 28000 | 20 |
| 425 | 20241128 | 141700 | 8932615200 | 28000 | 28000 | 28000 | 27950 | 460 |
| 426 | 20241128 | 141600 | 8919735400 | 28000 | 28000 | 28000 | 27950 | 1163 |
| 427 | 20241128 | 141500 | 8887172400 | 28000 | 28000 | 28000 | 27950 | 540 |
| 428 | 20241128 | 141400 | 8872062000 | 27950 | 27950 | 27950 | 27950 | 224 |
| 429 | 20241128 | 141300 | 8865801200 | 28000 | 27950 | 28000 | 27950 | 173 |
| 430 | 20241128 | 141200 | 8860965000 | 27950 | 28000 | 28000 | 27950 | 151 |
| 431 | 20241128 | 141100 | 8856737650 | 28000 | 28100 | 28100 | 28000 | 72 |
| 432 | 20241128 | 141000 | 8854717800 | 28100 | 28050 | 28100 | 28050 | 53 |
| 433 | 20241128 | 140900 | 8853231100 | 28050 | 28050 | 28050 | 28050 | 274 |
| 434 | 20241128 | 140800 | 8845545400 | 28050 | 28050 | 28050 | 28050 | 88 |
| 435 | 20241128 | 140700 | 8843077000 | 28050 | 27950 | 28050 | 27950 | 571 |
| 436 | 20241128 | 140600 | 8827099950 | 28000 | 27950 | 28000 | 27900 | 736 |
| 437 | 20241128 | 140500 | 8806557500 | 27950 | 28000 | 28000 | 27950 | 999 |
| 438 | 20241128 | 140400 | 8778634450 | 28000 | 28000 | 28000 | 28000 | 125 |
| 439 | 20241128 | 140300 | 8775134450 | 28000 | 28000 | 28000 | 28000 | 126 |
| 440 | 20241128 | 140200 | 8771606450 | 28000 | 28000 | 28050 | 28000 | 189 |
| 441 | 20241128 | 140100 | 8766313450 | 28000 | 28000 | 28000 | 28000 | 13 |
| 442 | 20241128 | 140000 | 8765949450 | 28000 | 28000 | 28000 | 28000 | 356 |
| 443 | 20241128 | 135900 | 8755981450 | 28050 | 28050 | 28050 | 28050 | 0 |
| 444 | 20241128 | 135800 | 8755981450 | 28050 | 28050 | 28050 | 28000 | 31 |
| 445 | 20241128 | 135700 | 8755112750 | 28050 | 28050 | 28050 | 28050 | 121 |
| 446 | 20241128 | 135600 | 8751718700 | 28050 | 28000 | 28050 | 28000 | 15 |
| 447 | 20241128 | 135500 | 8751298000 | 28050 | 28000 | 28050 | 27950 | 66 |
| 448 | 20241128 | 135400 | 8749452450 | 27950 | 28050 | 28050 | 27950 | 882 |
| 449 | 20241128 | 135300 | 8724778100 | 28050 | 28100 | 28100 | 28000 | 8 |
| 450 | 20241128 | 135200 | 8724553650 | 28000 | 28100 | 28100 | 28000 | 597 |
| 451 | 20241128 | 135100 | 8707818200 | 28050 | 28100 | 28100 | 28050 | 140 |
| 452 | 20241128 | 135000 | 8703890700 | 28100 | 28100 | 28100 | 28100 | 73 |
| 453 | 20241128 | 134900 | 8701839400 | 28050 | 28100 | 28100 | 28050 | 74 |
| 454 | 20241128 | 134800 | 8699761250 | 28050 | 28100 | 28100 | 28050 | 242 |
| 455 | 20241128 | 134700 | 8692962850 | 28100 | 28050 | 28100 | 28050 | 25 |
| 456 | 20241128 | 134600 | 8692260550 | 28050 | 28050 | 28100 | 28000 | 450 |
| 457 | 20241128 | 134500 | 8679641100 | 28000 | 28000 | 28100 | 28000 | 237 |
| 458 | 20241128 | 134400 | 8673004450 | 28000 | 27950 | 28000 | 27950 | 1349 |
| 459 | 20241128 | 134300 | 8635259700 | 27900 | 27900 | 27950 | 27850 | 375 |
| 460 | 20241128 | 134200 | 8624796350 | 27850 | 27800 | 27850 | 27800 | 2246 |
| 461 | 20241128 | 134100 | 8562355950 | 27800 | 27800 | 27800 | 27750 | 438 |
| 462 | 20241128 | 134000 | 8550182850 | 27800 | 27750 | 27800 | 27750 | 676 |
| 463 | 20241128 | 133900 | 8531402200 | 27800 | 27800 | 27800 | 27750 | 1864 |
| 464 | 20241128 | 133800 | 8479616900 | 27800 | 27900 | 27900 | 27800 | 1953 |
| 465 | 20241128 | 133700 | 8425276400 | 27900 | 27850 | 27900 | 27850 | 775 |
| 466 | 20241128 | 133600 | 8403685900 | 27850 | 27950 | 28000 | 27850 | 2749 |
| 467 | 20241128 | 133500 | 8326913750 | 27900 | 27950 | 27950 | 27900 | 218 |
| 468 | 20241128 | 133400 | 8320822100 | 27950 | 27950 | 28000 | 27950 | 142 |
| 469 | 20241128 | 133300 | 8316852650 | 27950 | 28000 | 28000 | 27950 | 647 |
| 470 | 20241128 | 133200 | 8298739400 | 28000 | 27950 | 28000 | 27900 | 945 |
| 471 | 20241128 | 133100 | 8272307400 | 27950 | 27850 | 28000 | 27850 | 486 |
| 472 | 20241128 | 133000 | 8258730650 | 27850 | 27850 | 28050 | 27800 | 4888 |
| 473 | 20241128 | 132900 | 8122563850 | 27850 | 27950 | 27950 | 27850 | 2274 |
| 474 | 20241128 | 132800 | 8059151800 | 28150 | 28050 | 28150 | 27900 | 965 |
| 475 | 20241128 | 132700 | 8032159850 | 27950 | 28050 | 28050 | 27900 | 1917 |
| 476 | 20241128 | 132600 | 7978498800 | 28050 | 28150 | 28150 | 28050 | 744 |
| 477 | 20241128 | 132500 | 7957608950 | 28200 | 28200 | 28200 | 28200 | 0 |
| 478 | 20241128 | 132400 | 7957608950 | 28200 | 28050 | 28200 | 28050 | 89 |
| 479 | 20241128 | 132300 | 7955103850 | 28050 | 28000 | 28050 | 28000 | 235 |
| 480 | 20241128 | 132200 | 7948515150 | 28000 | 28050 | 28100 | 28000 | 915 |
| 481 | 20241128 | 132100 | 7922843350 | 28100 | 28100 | 28150 | 28050 | 447 |
| 482 | 20241128 | 132000 | 7910302350 | 28200 | 28200 | 28200 | 28200 | 1228 |
| 483 | 20241128 | 131900 | 7875672750 | 28200 | 28100 | 28200 | 28100 | 647 |
| 484 | 20241128 | 131800 | 7857433750 | 28100 | 28150 | 28150 | 28050 | 927 |
| 485 | 20241128 | 131700 | 7831339350 | 28150 | 28150 | 28150 | 28150 | 200 |
| 486 | 20241128 | 131600 | 7825709350 | 28050 | 28000 | 28050 | 28000 | 282 |
| 487 | 20241128 | 131500 | 7817809900 | 28000 | 28050 | 28050 | 28000 | 273 |
| 488 | 20241128 | 131400 | 7810158900 | 28050 | 28050 | 28050 | 28050 | 270 |
| 489 | 20241128 | 131300 | 7802585400 | 28050 | 28050 | 28050 | 28000 | 250 |
| 490 | 20241128 | 131200 | 7795573500 | 28000 | 28000 | 28050 | 28000 | 356 |
| 491 | 20241128 | 131100 | 7785588400 | 28000 | 28050 | 28050 | 28000 | 219 |
| 492 | 20241128 | 131000 | 7779456350 | 28050 | 28050 | 28050 | 27900 | 589 |
| 493 | 20241128 | 130900 | 7762974900 | 28000 | 28000 | 28100 | 28000 | 85 |
| 494 | 20241128 | 130800 | 7760594700 | 28000 | 27950 | 28050 | 27950 | 332 |
| 495 | 20241128 | 130700 | 7751289600 | 27850 | 27750 | 28000 | 27750 | 682 |
| 496 | 20241128 | 130600 | 7732284500 | 27750 | 27850 | 27850 | 27700 | 2220 |
| 497 | 20241128 | 130500 | 7670626800 | 27850 | 27800 | 27900 | 27800 | 1065 |
| 498 | 20241128 | 130400 | 7640977000 | 27850 | 27850 | 27900 | 27800 | 1728 |
| 499 | 20241128 | 130300 | 7592826150 | 27850 | 27800 | 27850 | 27800 | 1522 |
| 500 | 20241128 | 130200 | 7550511800 | 27850 | 28150 | 28150 | 27800 | 13208 |
| 501 | 20241128 | 130100 | 7180762300 | 28150 | 28200 | 28250 | 28100 | 3058 |
| 502 | 20241128 | 130000 | 7094762700 | 28250 | 28200 | 28250 | 28200 | 171 |
| 503 | 20241128 | 125900 | 7089940450 | 28250 | 28200 | 28250 | 28150 | 377 |
| 504 | 20241128 | 125800 | 7079310200 | 28200 | 28250 | 28250 | 28200 | 219 |
| 505 | 20241128 | 125700 | 7073129650 | 28200 | 28150 | 28200 | 28150 | 430 |
| 506 | 20241128 | 125600 | 7061004650 | 28150 | 28200 | 28200 | 28150 | 1099 |
| 507 | 20241128 | 125500 | 7030030850 | 28250 | 28250 | 28250 | 28200 | 41 |
| 508 | 20241128 | 125400 | 7028872750 | 28200 | 28200 | 28200 | 28200 | 684 |
| 509 | 20241128 | 125300 | 7009583950 | 28250 | 28200 | 28250 | 28200 | 241 |
| 510 | 20241128 | 125200 | 7002785700 | 28200 | 28250 | 28250 | 28200 | 66 |
| 511 | 20241128 | 125100 | 7000922700 | 28250 | 28250 | 28250 | 28250 | 273 |
| 512 | 20241128 | 125000 | 6993210450 | 28250 | 28300 | 28300 | 28250 | 915 |
| 513 | 20241128 | 124900 | 6967360950 | 28250 | 28300 | 28300 | 28250 | 56 |
| 514 | 20241128 | 124800 | 6965776650 | 28300 | 28300 | 28300 | 28300 | 54 |
| 515 | 20241128 | 124700 | 6964248450 | 28300 | 28250 | 28300 | 28250 | 235 |
| 516 | 20241128 | 124600 | 6957609600 | 28250 | 28300 | 28300 | 28250 | 146 |
| 517 | 20241128 | 124500 | 6953484950 | 28250 | 28300 | 28300 | 28250 | 270 |
| 518 | 20241128 | 124400 | 6945857400 | 28350 | 28250 | 28350 | 28250 | 11 |
| 519 | 20241128 | 124300 | 6945546550 | 28250 | 28300 | 28300 | 28250 | 236 |
| 520 | 20241128 | 124200 | 6938879500 | 28300 | 28350 | 28350 | 28250 | 269 |
| 521 | 20241128 | 124100 | 6931279400 | 28350 | 28350 | 28350 | 28300 | 19 |
| 522 | 20241128 | 124000 | 6930741250 | 28350 | 28400 | 28450 | 28250 | 3967 |
| 523 | 20241128 | 123900 | 6818615700 | 28450 | 28450 | 28450 | 28350 | 32 |
| 524 | 20241128 | 123800 | 6817707300 | 28350 | 28400 | 28450 | 28350 | 171 |
| 525 | 20241128 | 123700 | 6812852500 | 28400 | 28400 | 28400 | 28350 | 220 |
| 526 | 20241128 | 123600 | 6806607250 | 28400 | 28400 | 28400 | 28350 | 79 |
| 527 | 20241128 | 123500 | 6804363850 | 28300 | 28200 | 28300 | 28200 | 37 |
| 528 | 20241128 | 123400 | 6803318500 | 28150 | 28250 | 28300 | 28150 | 9712 |
| 529 | 20241128 | 123300 | 6529388250 | 28200 | 28250 | 28300 | 28200 | 602 |
| 530 | 20241128 | 123200 | 6512382850 | 28250 | 28400 | 28400 | 28250 | 3679 |
| 531 | 20241128 | 123100 | 6408237800 | 28350 | 28350 | 28400 | 28350 | 364 |
| 532 | 20241128 | 123000 | 6397916200 | 28400 | 28500 | 28500 | 28400 | 410 |
| 533 | 20241128 | 122900 | 6386272100 | 28450 | 28450 | 28450 | 28450 | 194 |
| 534 | 20241128 | 122800 | 6380752800 | 28450 | 28450 | 28450 | 28450 | 66 |
| 535 | 20241128 | 122700 | 6378875100 | 28450 | 28450 | 28450 | 28450 | 142 |
| 536 | 20241128 | 122600 | 6374835200 | 28450 | 28450 | 28450 | 28450 | 105 |
| 537 | 20241128 | 122500 | 6371847950 | 28450 | 28450 | 28450 | 28400 | 34 |
| 538 | 20241128 | 122400 | 6370880700 | 28450 | 28450 | 28450 | 28450 | 53 |
| 539 | 20241128 | 122300 | 6369372850 | 28450 | 28500 | 28500 | 28450 | 151 |
| 540 | 20241128 | 122200 | 6365072150 | 28500 | 28400 | 28500 | 28400 | 335 |
| 541 | 20241128 | 122100 | 6355553500 | 28400 | 28400 | 28400 | 28400 | 346 |
| 542 | 20241128 | 122000 | 6345727100 | 28450 | 28450 | 28450 | 28400 | 99 |
| 543 | 20241128 | 121900 | 6342912950 | 28450 | 28400 | 28450 | 28400 | 109 |
| 544 | 20241128 | 121800 | 6339812850 | 28400 | 28500 | 28500 | 28350 | 158 |
| 545 | 20241128 | 121700 | 6335326600 | 28500 | 28500 | 28500 | 28400 | 209 |
| 546 | 20241128 | 121600 | 6329371800 | 28500 | 28500 | 28500 | 28450 | 145 |
| 547 | 20241128 | 121500 | 6325240800 | 28500 | 28600 | 28600 | 28500 | 176 |
| 548 | 20241128 | 121400 | 6320221200 | 28350 | 28500 | 28500 | 28350 | 65 |
| 549 | 20241128 | 121300 | 6318369350 | 28600 | 28600 | 28600 | 28600 | 111 |
| 550 | 20241128 | 121200 | 6315194750 | 28350 | 28650 | 28650 | 28350 | 858 |
| 551 | 20241128 | 121100 | 6290804100 | 28550 | 28450 | 28550 | 28400 | 384 |
| 552 | 20241128 | 121000 | 6279860900 | 28650 | 28450 | 28650 | 28450 | 127 |
| 553 | 20241128 | 120900 | 6276242050 | 28450 | 28400 | 28600 | 28300 | 2546 |
| 554 | 20241128 | 120800 | 6204128450 | 28300 | 28650 | 28750 | 28300 | 6099 |
| 555 | 20241128 | 120700 | 6030939100 | 28600 | 28600 | 28600 | 28600 | 0 |
| 556 | 20241128 | 120600 | 6030939100 | 28600 | 28650 | 28650 | 28600 | 141 |
| 557 | 20241128 | 120500 | 6026902950 | 28750 | 28750 | 28750 | 28600 | 239 |
| 558 | 20241128 | 120400 | 6020058850 | 28800 | 28750 | 28800 | 28600 | 429 |
| 559 | 20241128 | 120300 | 6007746600 | 28800 | 28800 | 28800 | 28800 | 306 |
| 560 | 20241128 | 120200 | 5998933800 | 28800 | 28800 | 28800 | 28800 | 168 |
| 561 | 20241128 | 120100 | 5994095400 | 28700 | 28650 | 28800 | 28650 | 322 |
| 562 | 20241128 | 120000 | 5984868050 | 28650 | 28800 | 28800 | 28600 | 1407 |
| 563 | 20241128 | 115900 | 5944448600 | 28800 | 28850 | 28850 | 28800 | 487 |
| 564 | 20241128 | 115800 | 5930415150 | 28850 | 28850 | 28850 | 28850 | 347 |
| 565 | 20241128 | 115700 | 5920404200 | 28800 | 28750 | 28800 | 28750 | 200 |
| 566 | 20241128 | 115600 | 5914653400 | 28800 | 28700 | 28800 | 28700 | 490 |
| 567 | 20241128 | 115500 | 5900546650 | 28700 | 28700 | 28750 | 28700 | 255 |
| 568 | 20241128 | 115400 | 5893220500 | 28700 | 28650 | 28700 | 28650 | 114 |
| 569 | 20241128 | 115300 | 5889954350 | 28700 | 28600 | 28700 | 28600 | 93 |
| 570 | 20241128 | 115200 | 5887289600 | 28600 | 28600 | 28600 | 28600 | 3 |
| 571 | 20241128 | 115100 | 5887203800 | 28600 | 28600 | 28600 | 28600 | 211 |
| 572 | 20241128 | 115000 | 5881169200 | 28600 | 28600 | 28600 | 28600 | 7 |
| 573 | 20241128 | 114900 | 5880969000 | 28600 | 28550 | 28600 | 28550 | 157 |
| 574 | 20241128 | 114800 | 5876480750 | 28600 | 28550 | 28600 | 28550 | 103 |
| 575 | 20241128 | 114700 | 5873535050 | 28600 | 28550 | 28600 | 28550 | 418 |
| 576 | 20241128 | 114600 | 5861601100 | 28600 | 28550 | 28600 | 28550 | 112 |
| 577 | 20241128 | 114500 | 5858402900 | 28600 | 28600 | 28600 | 28600 | 0 |
| 578 | 20241128 | 114400 | 5858402900 | 28600 | 28700 | 28700 | 28600 | 78 |
| 579 | 20241128 | 114300 | 5856171800 | 28700 | 28550 | 28700 | 28550 | 5 |
| 580 | 20241128 | 114200 | 5856028850 | 28550 | 28500 | 28550 | 28500 | 495 |
| 581 | 20241128 | 114100 | 5841920250 | 28550 | 28600 | 28600 | 28550 | 80 |
| 582 | 20241128 | 114000 | 5839633400 | 28650 | 28750 | 28750 | 28650 | 578 |
| 583 | 20241128 | 113900 | 5823028400 | 28850 | 28800 | 28850 | 28800 | 446 |
| 584 | 20241128 | 113800 | 5810183550 | 28800 | 28850 | 28850 | 28800 | 132 |
| 585 | 20241128 | 113700 | 5806381750 | 28850 | 28850 | 28900 | 28850 | 408 |
| 586 | 20241128 | 113600 | 5794610400 | 28850 | 28850 | 28850 | 28800 | 231 |
| 587 | 20241128 | 113500 | 5787946100 | 28850 | 28750 | 28850 | 28750 | 956 |
| 588 | 20241128 | 113400 | 5760404800 | 28800 | 28800 | 28800 | 28800 | 0 |
| 589 | 20241128 | 113300 | 5760404800 | 28800 | 28750 | 28800 | 28750 | 111 |
| 590 | 20241128 | 113200 | 5757213500 | 28700 | 28700 | 28700 | 28700 | 101 |
| 591 | 20241128 | 113100 | 5754314800 | 28700 | 28750 | 28750 | 28700 | 59 |
| 592 | 20241128 | 113000 | 5752621400 | 28800 | 28750 | 28800 | 28700 | 236 |
| 593 | 20241128 | 112900 | 5745838750 | 28750 | 28750 | 28800 | 28750 | 68 |
| 594 | 20241128 | 112800 | 5743881400 | 28800 | 28850 | 28850 | 28750 | 258 |
| 595 | 20241128 | 112700 | 5736450600 | 28850 | 28800 | 28850 | 28800 | 67 |
| 596 | 20241128 | 112600 | 5734520950 | 28800 | 28850 | 28850 | 28800 | 76 |
| 597 | 20241128 | 112500 | 5732329350 | 28800 | 28850 | 28850 | 28800 | 68 |
| 598 | 20241128 | 112400 | 5730370850 | 28800 | 28800 | 28800 | 28800 | 37 |
| 599 | 20241128 | 112300 | 5729305250 | 28800 | 28850 | 28850 | 28800 | 6 |
| 600 | 20241128 | 112200 | 5729132400 | 28800 | 28850 | 28850 | 28800 | 465 |
| 601 | 20241128 | 112100 | 5715740350 | 28800 | 28850 | 28850 | 28800 | 227 |
| 602 | 20241128 | 112000 | 5709202250 | 28850 | 28800 | 28850 | 28800 | 460 |
| 603 | 20241128 | 111900 | 5695933050 | 28800 | 28850 | 28850 | 28800 | 12 |
| 604 | 20241128 | 111800 | 5695587350 | 28850 | 28850 | 28850 | 28850 | 335 |
| 605 | 20241128 | 111700 | 5685922600 | 28850 | 28800 | 28850 | 28750 | 1201 |
| 606 | 20241128 | 111600 | 5651325650 | 28900 | 28850 | 28900 | 28800 | 114 |
| 607 | 20241128 | 111500 | 5648031700 | 28750 | 28800 | 28850 | 28750 | 252 |
| 608 | 20241128 | 111400 | 5640773000 | 28800 | 28850 | 28850 | 28750 | 1537 |
| 609 | 20241128 | 111300 | 5596541050 | 28800 | 28800 | 28850 | 28800 | 720 |
| 610 | 20241128 | 111200 | 5575784800 | 28800 | 28800 | 28850 | 28750 | 2026 |
| 611 | 20241128 | 111100 | 5517396150 | 28900 | 28800 | 28900 | 28750 | 770 |
| 612 | 20241128 | 111000 | 5495185100 | 28900 | 28950 | 28950 | 28700 | 100 |
| 613 | 20241128 | 110900 | 5492304450 | 28900 | 28600 | 28950 | 28600 | 2631 |
| 614 | 20241128 | 110800 | 5416367150 | 28650 | 28600 | 28650 | 28600 | 124 |
| 615 | 20241128 | 110700 | 5412814700 | 28600 | 28550 | 28600 | 28500 | 1033 |
| 616 | 20241128 | 110600 | 5383337500 | 28550 | 28650 | 28650 | 28550 | 66 |
| 617 | 20241128 | 110500 | 5381451600 | 28650 | 28650 | 28650 | 28550 | 87 |
| 618 | 20241128 | 110400 | 5378960200 | 28650 | 28600 | 28700 | 28550 | 196 |
| 619 | 20241128 | 110300 | 5373351100 | 28600 | 28600 | 28650 | 28600 | 160 |
| 620 | 20241128 | 110200 | 5368769550 | 28550 | 28600 | 28600 | 28550 | 567 |
| 621 | 20241128 | 110100 | 5352553450 | 28600 | 28550 | 28600 | 28550 | 180 |
| 622 | 20241128 | 110000 | 5347412300 | 28550 | 28350 | 28550 | 28350 | 709 |
| 623 | 20241128 | 105900 | 5327231050 | 28350 | 28400 | 28450 | 28350 | 438 |
| 624 | 20241128 | 105800 | 5314793350 | 28400 | 28450 | 28450 | 28400 | 168 |
| 625 | 20241128 | 105700 | 5310016250 | 28450 | 28450 | 28450 | 28450 | 132 |
| 626 | 20241128 | 105600 | 5306260850 | 28450 | 28400 | 28450 | 28400 | 317 |
| 627 | 20241128 | 105500 | 5297243000 | 28400 | 28450 | 28450 | 28400 | 225 |
| 628 | 20241128 | 105400 | 5290850200 | 28450 | 28450 | 28450 | 28450 | 166 |
| 629 | 20241128 | 105300 | 5286127500 | 28450 | 28300 | 28450 | 28300 | 38 |
| 630 | 20241128 | 105200 | 5285049400 | 28300 | 28300 | 28400 | 28300 | 652 |
| 631 | 20241128 | 105100 | 5266583000 | 28400 | 28300 | 28450 | 28300 | 155 |
| 632 | 20241128 | 105000 | 5262195950 | 28350 | 28450 | 28450 | 28350 | 585 |
| 633 | 20241128 | 104900 | 5245596250 | 28400 | 28450 | 28500 | 28400 | 146 |
| 634 | 20241128 | 104800 | 5241443850 | 28500 | 28500 | 28550 | 28500 | 508 |
| 635 | 20241128 | 104700 | 5226963350 | 28450 | 28400 | 28500 | 28400 | 310 |
| 636 | 20241128 | 104600 | 5218141000 | 28500 | 28450 | 28500 | 28400 | 275 |
| 637 | 20241128 | 104500 | 5210321850 | 28400 | 28350 | 28400 | 28300 | 91 |
| 638 | 20241128 | 104400 | 5207742400 | 28300 | 28250 | 28300 | 28250 | 379 |
| 639 | 20241128 | 104300 | 5197027800 | 28250 | 28250 | 28300 | 28150 | 207 |
| 640 | 20241128 | 104200 | 5191191800 | 28300 | 28350 | 28350 | 28300 | 240 |
| 641 | 20241128 | 104100 | 5184392600 | 28350 | 28200 | 28350 | 28150 | 524 |
| 642 | 20241128 | 104000 | 5169543900 | 28200 | 28150 | 28250 | 28150 | 1984 |
| 643 | 20241128 | 103900 | 5113572400 | 28200 | 28150 | 28200 | 28100 | 1397 |
| 644 | 20241128 | 103800 | 5074278200 | 28200 | 28150 | 28200 | 28100 | 4072 |
| 645 | 20241128 | 103700 | 4959800450 | 28150 | 28150 | 28150 | 28150 | 400 |
| 646 | 20241128 | 103600 | 4948540450 | 28150 | 28200 | 28250 | 28150 | 332 |
| 647 | 20241128 | 103500 | 4939179050 | 28150 | 28200 | 28200 | 28100 | 1883 |
| 648 | 20241128 | 103400 | 4886168750 | 28200 | 28300 | 28300 | 28150 | 1483 |
| 649 | 20241128 | 103300 | 4844309050 | 28250 | 28300 | 28300 | 28250 | 264 |
| 650 | 20241128 | 103200 | 4836838050 | 28200 | 28150 | 28300 | 28150 | 1625 |
| 651 | 20241128 | 103100 | 4790984600 | 28200 | 28300 | 28300 | 28100 | 2694 |
| 652 | 20241128 | 103000 | 4714999200 | 28350 | 28300 | 28350 | 28300 | 868 |
| 653 | 20241128 | 102900 | 4690428800 | 28300 | 28300 | 28350 | 28300 | 612 |
| 654 | 20241128 | 102800 | 4673097400 | 28350 | 28250 | 28350 | 28200 | 2548 |
| 655 | 20241128 | 102700 | 4601146200 | 28200 | 28400 | 28400 | 28200 | 4231 |
| 656 | 20241128 | 102600 | 4481404450 | 28450 | 28650 | 28650 | 28450 | 5135 |
| 657 | 20241128 | 102500 | 4334967300 | 28650 | 28750 | 28750 | 28600 | 1396 |
| 658 | 20241128 | 102400 | 4294929950 | 28750 | 28750 | 28750 | 28700 | 111 |
| 659 | 20241128 | 102300 | 4291741750 | 28750 | 28750 | 28750 | 28700 | 132 |
| 660 | 20241128 | 102200 | 4287947500 | 28750 | 28800 | 28800 | 28750 | 30 |
| 661 | 20241128 | 102100 | 4287084100 | 28800 | 28800 | 28800 | 28800 | 68 |
| 662 | 20241128 | 102000 | 4285125700 | 28800 | 28750 | 28800 | 28700 | 200 |
| 663 | 20241128 | 101900 | 4279376600 | 28800 | 28800 | 28800 | 28700 | 158 |
| 664 | 20241128 | 101800 | 4274838200 | 28800 | 28850 | 28850 | 28700 | 260 |
| 665 | 20241128 | 101700 | 4267360250 | 28850 | 28650 | 28850 | 28650 | 501 |
| 666 | 20241128 | 101600 | 4252980600 | 28700 | 28700 | 28700 | 28650 | 334 |
| 667 | 20241128 | 101500 | 4243399950 | 28600 | 28600 | 28750 | 28600 | 417 |
| 668 | 20241128 | 101400 | 4231467100 | 28600 | 28750 | 28750 | 28600 | 1273 |
| 669 | 20241128 | 101300 | 4194938750 | 28750 | 28850 | 28850 | 28750 | 2632 |
| 670 | 20241128 | 101200 | 4119042250 | 28850 | 28800 | 28850 | 28750 | 763 |
| 671 | 20241128 | 101100 | 4097085250 | 28800 | 28700 | 28800 | 28700 | 168 |
| 672 | 20241128 | 101000 | 4092259800 | 28700 | 28800 | 28900 | 28700 | 1748 |
| 673 | 20241128 | 100900 | 4042034100 | 28800 | 28700 | 28800 | 28600 | 954 |
| 674 | 20241128 | 100800 | 4014630600 | 28700 | 28700 | 28750 | 28550 | 11737 |
| 675 | 20241128 | 100700 | 3678687350 | 28700 | 28800 | 28800 | 28700 | 1968 |
| 676 | 20241128 | 100600 | 3622065400 | 28850 | 28950 | 29000 | 28850 | 1327 |
| 677 | 20241128 | 100500 | 3583764950 | 28950 | 28950 | 29000 | 28900 | 544 |
| 678 | 20241128 | 100400 | 3568031950 | 28950 | 29050 | 29050 | 28950 | 3793 |
| 679 | 20241128 | 100300 | 3458047800 | 29000 | 29100 | 29100 | 29000 | 1016 |
| 680 | 20241128 | 100200 | 3428567150 | 29100 | 29100 | 29100 | 29050 | 743 |
| 681 | 20241128 | 100100 | 3406966700 | 29100 | 29150 | 29150 | 29100 | 155 |
| 682 | 20241128 | 100000 | 3402453700 | 29150 | 29200 | 29200 | 29100 | 278 |
| 683 | 20241128 | 095900 | 3394351050 | 29200 | 29200 | 29200 | 29200 | 658 |
| 684 | 20241128 | 095800 | 3375137450 | 29200 | 29150 | 29200 | 29100 | 475 |
| 685 | 20241128 | 095700 | 3361295400 | 29150 | 29200 | 29200 | 29150 | 110 |
| 686 | 20241128 | 095600 | 3358088650 | 29200 | 29200 | 29250 | 29150 | 305 |
| 687 | 20241128 | 095500 | 3349184150 | 29200 | 29200 | 29200 | 29150 | 213 |
| 688 | 20241128 | 095400 | 3342966000 | 29150 | 29100 | 29150 | 29100 | 8 |
| 689 | 20241128 | 095300 | 3342732900 | 29100 | 29050 | 29200 | 29000 | 2351 |
| 690 | 20241128 | 095200 | 3274299650 | 29050 | 29050 | 29050 | 29000 | 642 |
| 691 | 20241128 | 095100 | 3255661700 | 29000 | 29050 | 29050 | 29000 | 801 |
| 692 | 20241128 | 095000 | 3232426750 | 29050 | 29050 | 29050 | 29000 | 1184 |
| 693 | 20241128 | 094900 | 3198036250 | 29100 | 29050 | 29100 | 29050 | 496 |
| 694 | 20241128 | 094800 | 3183621250 | 29050 | 29150 | 29150 | 29050 | 1111 |
| 695 | 20241128 | 094700 | 3151278100 | 29150 | 29150 | 29200 | 29150 | 327 |
| 696 | 20241128 | 094600 | 3141738250 | 29200 | 29200 | 29200 | 29100 | 162 |
| 697 | 20241128 | 094500 | 3137008050 | 29200 | 29150 | 29250 | 29100 | 1046 |
| 698 | 20241128 | 094400 | 3106503750 | 29200 | 29250 | 29250 | 29150 | 4250 |
| 699 | 20241128 | 094300 | 2982511100 | 29250 | 29200 | 29250 | 29200 | 1414 |
| 700 | 20241128 | 094200 | 2941207100 | 29250 | 29250 | 29300 | 29250 | 625 |
| 701 | 20241128 | 094100 | 2922919250 | 29300 | 29250 | 29300 | 29250 | 201 |
| 702 | 20241128 | 094000 | 2917038900 | 29300 | 29300 | 29300 | 29300 | 131 |
| 703 | 20241128 | 093900 | 2913200600 | 29300 | 29350 | 29350 | 29300 | 863 |
| 704 | 20241128 | 093800 | 2887879850 | 29400 | 29450 | 29450 | 29400 | 398 |
| 705 | 20241128 | 093700 | 2876168900 | 29500 | 29600 | 29600 | 29450 | 422 |
| 706 | 20241128 | 093600 | 2863723500 | 29500 | 29550 | 29600 | 29500 | 676 |
| 707 | 20241128 | 093500 | 2843757700 | 29550 | 29650 | 29650 | 29550 | 3131 |
| 708 | 20241128 | 093400 | 2751059250 | 29600 | 29350 | 29650 | 29300 | 7577 |
| 709 | 20241128 | 093300 | 2527077700 | 29350 | 29450 | 29500 | 29300 | 2081 |
| 710 | 20241128 | 093200 | 2465805200 | 29450 | 29500 | 29500 | 29450 | 1090 |
| 711 | 20241128 | 093100 | 2433695700 | 29500 | 29450 | 29550 | 29400 | 1974 |
| 712 | 20241128 | 093000 | 2375466050 | 29450 | 29200 | 29450 | 29200 | 1992 |
| 713 | 20241128 | 092900 | 2317036350 | 29200 | 29150 | 29250 | 29100 | 690 |
| 714 | 20241128 | 092800 | 2296926950 | 29100 | 29150 | 29300 | 29100 | 1232 |
| 715 | 20241128 | 092700 | 2260999050 | 29150 | 29200 | 29250 | 29150 | 693 |
| 716 | 20241128 | 092600 | 2240766450 | 29200 | 29500 | 29500 | 29200 | 4197 |
| 717 | 20241128 | 092500 | 2117614600 | 29450 | 29600 | 29600 | 29450 | 3830 |
| 718 | 20241128 | 092400 | 2004525600 | 29600 | 29550 | 29600 | 29550 | 2843 |
| 719 | 20241128 | 092300 | 1920478250 | 29550 | 29650 | 29650 | 29500 | 2648 |
| 720 | 20241128 | 092200 | 1842127200 | 29650 | 29750 | 29750 | 29600 | 3874 |
| 721 | 20241128 | 092100 | 1727145550 | 29750 | 29700 | 29750 | 29650 | 2656 |
| 722 | 20241128 | 092000 | 1648248650 | 29700 | 29700 | 29700 | 29600 | 3327 |
| 723 | 20241128 | 091900 | 1549541300 | 29700 | 29600 | 29700 | 29600 | 4153 |
| 724 | 20241128 | 091800 | 1426515150 | 29600 | 29500 | 29600 | 29500 | 1632 |
| 725 | 20241128 | 091700 | 1378290000 | 29500 | 29450 | 29500 | 29400 | 3202 |
| 726 | 20241128 | 091600 | 1283883700 | 29450 | 29400 | 29500 | 29350 | 3882 |
| 727 | 20241128 | 091500 | 1169567000 | 29400 | 29400 | 29450 | 29350 | 2605 |
| 728 | 20241128 | 091400 | 1093025300 | 29400 | 29350 | 29400 | 29300 | 2838 |
| 729 | 20241128 | 091300 | 1009769150 | 29300 | 29350 | 29350 | 29300 | 1294 |
| 730 | 20241128 | 091200 | 971799600 | 29350 | 29200 | 29350 | 29200 | 2187 |
| 731 | 20241128 | 091100 | 907772500 | 29200 | 29050 | 29200 | 29050 | 6183 |
| 732 | 20241128 | 091000 | 727766300 | 29050 | 28900 | 29100 | 28850 | 4091 |
| 733 | 20241128 | 090900 | 608827150 | 28900 | 28900 | 29050 | 28850 | 648 |
| 734 | 20241128 | 090800 | 590104750 | 28850 | 28800 | 28850 | 28800 | 423 |
| 735 | 20241128 | 090700 | 577920000 | 28800 | 28950 | 28950 | 28800 | 669 |
| 736 | 20241128 | 090600 | 558596800 | 28950 | 29050 | 29050 | 28950 | 1922 |
| 737 | 20241128 | 090500 | 502837500 | 29050 | 29050 | 29100 | 29050 | 5189 |
| 738 | 20241128 | 090400 | 352067900 | 29050 | 29050 | 29100 | 28950 | 1756 |
| 739 | 20241128 | 090300 | 301057550 | 29000 | 28850 | 29050 | 28800 | 1647 |
| 740 | 20241128 | 090200 | 253441300 | 28850 | 28600 | 28850 | 28600 | 2807 |
| 741 | 20241128 | 090100 | 172839850 | 28600 | 28750 | 28750 | 28600 | 1652 |
| 742 | 20241128 | 090000 | 125545350 | 28800 | 28850 | 28900 | 28800 | 4329 |