36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 201900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 3 | 20241129 | 201800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 4 | 20241129 | 201700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 5 | 20241129 | 201600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 6 | 20241129 | 201500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 7 | 20241129 | 201400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 8 | 20241129 | 201300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 9 | 20241129 | 201200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 10 | 20241129 | 201100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 11 | 20241129 | 201000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 12 | 20241129 | 200900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 13 | 20241129 | 200800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 14 | 20241129 | 200700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 15 | 20241129 | 200600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 16 | 20241129 | 200500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 17 | 20241129 | 200400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 18 | 20241129 | 200300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 19 | 20241129 | 200200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 20 | 20241129 | 200100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 21 | 20241129 | 200000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 22 | 20241129 | 195900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 23 | 20241129 | 195800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 24 | 20241129 | 195700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 25 | 20241129 | 195600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 26 | 20241129 | 195500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 27 | 20241129 | 195400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 28 | 20241129 | 195300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 29 | 20241129 | 195200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 30 | 20241129 | 195100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 31 | 20241129 | 195000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 32 | 20241129 | 194900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 33 | 20241129 | 194800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 34 | 20241129 | 194700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 35 | 20241129 | 194600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 36 | 20241129 | 194500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 37 | 20241129 | 194400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 38 | 20241129 | 194300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 39 | 20241129 | 194200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 40 | 20241129 | 194100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 41 | 20241129 | 194000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 42 | 20241129 | 193900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 43 | 20241129 | 193800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 44 | 20241129 | 193700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 45 | 20241129 | 193600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 46 | 20241129 | 193500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 47 | 20241129 | 193400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 48 | 20241129 | 193300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 49 | 20241129 | 193200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 50 | 20241129 | 193100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 51 | 20241129 | 193000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 52 | 20241129 | 192900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 53 | 20241129 | 192800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 54 | 20241129 | 192700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 55 | 20241129 | 192600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 56 | 20241129 | 192500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 57 | 20241129 | 192400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 58 | 20241129 | 192300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 59 | 20241129 | 192200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 60 | 20241129 | 192100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 61 | 20241129 | 192000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 62 | 20241129 | 191900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 63 | 20241129 | 191800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 64 | 20241129 | 191700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 65 | 20241129 | 191600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 66 | 20241129 | 191500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 67 | 20241129 | 191400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 68 | 20241129 | 191300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 69 | 20241129 | 191200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 70 | 20241129 | 191100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 71 | 20241129 | 191000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 72 | 20241129 | 190900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 73 | 20241129 | 190800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 74 | 20241129 | 190700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 75 | 20241129 | 190600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 76 | 20241129 | 190500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 77 | 20241129 | 190400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 78 | 20241129 | 190300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 79 | 20241129 | 190200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 80 | 20241129 | 190100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 81 | 20241129 | 190000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 82 | 20241129 | 185900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 83 | 20241129 | 185800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 84 | 20241129 | 185700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 85 | 20241129 | 185600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 86 | 20241129 | 185500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 87 | 20241129 | 185400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 88 | 20241129 | 185300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 89 | 20241129 | 185200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 90 | 20241129 | 185100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 91 | 20241129 | 185000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 92 | 20241129 | 184900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 93 | 20241129 | 184800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 94 | 20241129 | 184700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 95 | 20241129 | 184600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 96 | 20241129 | 184500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 97 | 20241129 | 184400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 98 | 20241129 | 184300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 99 | 20241129 | 184200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 100 | 20241129 | 184100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 101 | 20241129 | 184000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 102 | 20241129 | 183900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 103 | 20241129 | 183800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 104 | 20241129 | 183700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 105 | 20241129 | 183600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 106 | 20241129 | 183500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 107 | 20241129 | 183400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 108 | 20241129 | 183300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 109 | 20241129 | 183200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 110 | 20241129 | 183100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 111 | 20241129 | 183000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 112 | 20241129 | 182900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 113 | 20241129 | 182800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 114 | 20241129 | 182700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 115 | 20241129 | 182600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 116 | 20241129 | 182500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 117 | 20241129 | 182400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 118 | 20241129 | 182300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 119 | 20241129 | 182200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 120 | 20241129 | 182100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 121 | 20241129 | 182000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 122 | 20241129 | 181900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 123 | 20241129 | 181800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 124 | 20241129 | 181700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 125 | 20241129 | 181600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 126 | 20241129 | 181500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 127 | 20241129 | 181400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 128 | 20241129 | 181300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 129 | 20241129 | 181200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 130 | 20241129 | 181100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 131 | 20241129 | 181000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 132 | 20241129 | 180900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 133 | 20241129 | 180800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 134 | 20241129 | 180700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 135 | 20241129 | 180600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 136 | 20241129 | 180500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 137 | 20241129 | 180400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 138 | 20241129 | 180300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 139 | 20241129 | 180200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 140 | 20241129 | 180100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 141 | 20241129 | 180000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 142 | 20241129 | 175900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 143 | 20241129 | 175800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 144 | 20241129 | 175700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 145 | 20241129 | 175600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 146 | 20241129 | 175500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 147 | 20241129 | 175400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 148 | 20241129 | 175300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 149 | 20241129 | 175200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 150 | 20241129 | 175100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 151 | 20241129 | 175000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 152 | 20241129 | 174900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 153 | 20241129 | 174800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 154 | 20241129 | 174700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 155 | 20241129 | 174600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 156 | 20241129 | 174500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 157 | 20241129 | 174400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 158 | 20241129 | 174300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 159 | 20241129 | 174200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 160 | 20241129 | 174100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 161 | 20241129 | 174000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 162 | 20241129 | 173900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 163 | 20241129 | 173800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 164 | 20241129 | 173700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 165 | 20241129 | 173600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 166 | 20241129 | 173500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 167 | 20241129 | 173400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 168 | 20241129 | 173300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 169 | 20241129 | 173200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 170 | 20241129 | 173100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 171 | 20241129 | 173000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 172 | 20241129 | 172900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 173 | 20241129 | 172800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 174 | 20241129 | 172700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 175 | 20241129 | 172600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 176 | 20241129 | 172500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 177 | 20241129 | 172400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 178 | 20241129 | 172300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 179 | 20241129 | 172200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 180 | 20241129 | 172100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 181 | 20241129 | 172000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 182 | 20241129 | 171900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 183 | 20241129 | 171800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 184 | 20241129 | 171700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 185 | 20241129 | 171600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 186 | 20241129 | 171500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20241129 | 171400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20241129 | 171300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20241129 | 171200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20241129 | 171100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20241129 | 171000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20241129 | 170900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20241129 | 170800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20241129 | 170700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20241129 | 170600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20241129 | 170500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20241129 | 170400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20241129 | 170300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20241129 | 170200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20241129 | 170100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20241129 | 170000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20241129 | 165900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20241129 | 165800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20241129 | 165700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20241129 | 165600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 206 | 20241129 | 165500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 207 | 20241129 | 165400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 208 | 20241129 | 165300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 209 | 20241129 | 165200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 210 | 20241129 | 165100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 211 | 20241129 | 165000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 212 | 20241129 | 164900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 213 | 20241129 | 164800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 214 | 20241129 | 164700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 215 | 20241129 | 164600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 216 | 20241129 | 164500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 217 | 20241129 | 164400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 218 | 20241129 | 164300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 219 | 20241129 | 164200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 220 | 20241129 | 164100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 221 | 20241129 | 164000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 222 | 20241129 | 163900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 223 | 20241129 | 163800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 224 | 20241129 | 163700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 225 | 20241129 | 163600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 226 | 20241129 | 163500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 227 | 20241129 | 163400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 228 | 20241129 | 163300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 229 | 20241129 | 163200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 230 | 20241129 | 163100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 231 | 20241129 | 163000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 232 | 20241129 | 162900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 233 | 20241129 | 162800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 234 | 20241129 | 162700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 235 | 20241129 | 162600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 236 | 20241129 | 162500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 237 | 20241129 | 162400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 238 | 20241129 | 162300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 239 | 20241129 | 162200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 240 | 20241129 | 162100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 241 | 20241129 | 162000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 242 | 20241129 | 161900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 243 | 20241129 | 161800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 244 | 20241129 | 161700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 245 | 20241129 | 161600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 246 | 20241129 | 161500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 247 | 20241129 | 161400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 248 | 20241129 | 161300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 249 | 20241129 | 161200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 250 | 20241129 | 161100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 251 | 20241129 | 161000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 252 | 20241129 | 160900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 253 | 20241129 | 160800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 254 | 20241129 | 160700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 255 | 20241129 | 160600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 256 | 20241129 | 160500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 257 | 20241129 | 160400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 258 | 20241129 | 160300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 259 | 20241129 | 160200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 260 | 20241129 | 160100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 261 | 20241129 | 160000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 262 | 20241129 | 155900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 263 | 20241129 | 155800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 264 | 20241129 | 155700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 265 | 20241129 | 155600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 266 | 20241129 | 155500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 267 | 20241129 | 155400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 268 | 20241129 | 155300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 269 | 20241129 | 155200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 270 | 20241129 | 155100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 271 | 20241129 | 155000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 272 | 20241129 | 154900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 273 | 20241129 | 154800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 274 | 20241129 | 154700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 275 | 20241129 | 154600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 276 | 20241129 | 154500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 277 | 20241129 | 154400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 278 | 20241129 | 154300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 279 | 20241129 | 154200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 280 | 20241129 | 154100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 281 | 20241129 | 154000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 282 | 20241129 | 153900 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 283 | 20241129 | 153800 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 284 | 20241129 | 153700 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 285 | 20241129 | 153600 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 286 | 20241129 | 153500 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 287 | 20241129 | 153400 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 288 | 20241129 | 153300 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 289 | 20241129 | 153200 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 290 | 20241129 | 153100 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 0 |
| 291 | 20241129 | 153000 | 14281668850 | 45500 | 45500 | 45500 | 45500 | 9992 |
| 292 | 20241129 | 152900 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20241129 | 152800 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20241129 | 152700 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20241129 | 152600 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20241129 | 152500 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20241129 | 152400 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20241129 | 152300 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20241129 | 152200 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20241129 | 152100 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 301 | 20241129 | 152000 | 13827032850 | 45300 | 45300 | 45300 | 45300 | 0 |
| 302 | 20241129 | 151900 | 13827032850 | 45300 | 45300 | 45350 | 45250 | 2118 |
| 303 | 20241129 | 151800 | 13731073700 | 45300 | 45300 | 45300 | 45250 | 1326 |
| 304 | 20241129 | 151700 | 13671033100 | 45300 | 45250 | 45350 | 45250 | 1015 |
| 305 | 20241129 | 151600 | 13625067250 | 45300 | 45250 | 45350 | 45250 | 794 |
| 306 | 20241129 | 151500 | 13589096500 | 45250 | 45300 | 45300 | 45250 | 1443 |
| 307 | 20241129 | 151400 | 13523772400 | 45250 | 45250 | 45300 | 45250 | 710 |
| 308 | 20241129 | 151300 | 13491628900 | 45300 | 45300 | 45350 | 45250 | 1548 |
| 309 | 20241129 | 151200 | 13421506000 | 45300 | 45300 | 45300 | 45250 | 883 |
| 310 | 20241129 | 151100 | 13381510350 | 45300 | 45250 | 45300 | 45200 | 602 |
| 311 | 20241129 | 151000 | 13354262900 | 45250 | 45300 | 45350 | 45250 | 1423 |
| 312 | 20241129 | 150900 | 13289832950 | 45350 | 45250 | 45350 | 45250 | 2133 |
| 313 | 20241129 | 150800 | 13193227000 | 45250 | 45200 | 45250 | 45150 | 750 |
| 314 | 20241129 | 150700 | 13159322050 | 45200 | 45150 | 45200 | 45150 | 756 |
| 315 | 20241129 | 150600 | 13125164900 | 45150 | 45200 | 45200 | 45150 | 325 |
| 316 | 20241129 | 150500 | 13110488500 | 45200 | 45150 | 45200 | 45150 | 678 |
| 317 | 20241129 | 150400 | 13079874850 | 45150 | 45200 | 45200 | 45150 | 189 |
| 318 | 20241129 | 150300 | 13071333900 | 45200 | 45200 | 45200 | 45150 | 614 |
| 319 | 20241129 | 150200 | 13043587950 | 45250 | 45000 | 45300 | 44950 | 11476 |
| 320 | 20241129 | 150100 | 12526158250 | 45000 | 44950 | 45000 | 44900 | 673 |
| 321 | 20241129 | 150000 | 12495894850 | 45000 | 44850 | 45000 | 44850 | 716 |
| 322 | 20241129 | 145900 | 12463741550 | 44900 | 44800 | 44900 | 44800 | 480 |
| 323 | 20241129 | 145800 | 12442221200 | 44800 | 44800 | 44850 | 44800 | 126 |
| 324 | 20241129 | 145700 | 12436573700 | 44800 | 44900 | 44900 | 44800 | 651 |
| 325 | 20241129 | 145600 | 12407368550 | 44950 | 45000 | 45050 | 44950 | 1513 |
| 326 | 20241129 | 145500 | 12339250900 | 45000 | 45050 | 45100 | 45000 | 1606 |
| 327 | 20241129 | 145400 | 12266900500 | 45050 | 45100 | 45100 | 45050 | 574 |
| 328 | 20241129 | 145300 | 12241020650 | 45050 | 45000 | 45100 | 45000 | 1006 |
| 329 | 20241129 | 145200 | 12195699350 | 45050 | 45000 | 45050 | 45000 | 417 |
| 330 | 20241129 | 145100 | 12176914600 | 45050 | 45050 | 45050 | 45000 | 899 |
| 331 | 20241129 | 145000 | 12136417550 | 45050 | 45050 | 45100 | 45050 | 409 |
| 332 | 20241129 | 144900 | 12117983750 | 45050 | 45000 | 45050 | 45000 | 1156 |
| 333 | 20241129 | 144800 | 12065949550 | 45000 | 45100 | 45100 | 45000 | 622 |
| 334 | 20241129 | 144700 | 12037926200 | 45050 | 45050 | 45050 | 45050 | 347 |
| 335 | 20241129 | 144600 | 12022293850 | 45000 | 45000 | 45050 | 45000 | 241 |
| 336 | 20241129 | 144500 | 12011437950 | 45000 | 45050 | 45100 | 45000 | 978 |
| 337 | 20241129 | 144400 | 11967377000 | 45050 | 45050 | 45050 | 45050 | 458 |
| 338 | 20241129 | 144300 | 11946744100 | 45050 | 45100 | 45100 | 45050 | 458 |
| 339 | 20241129 | 144200 | 11926109150 | 45050 | 45100 | 45100 | 45050 | 1127 |
| 340 | 20241129 | 144100 | 11875326700 | 45050 | 45100 | 45100 | 45050 | 385 |
| 341 | 20241129 | 144000 | 11857966750 | 45100 | 45050 | 45100 | 45050 | 554 |
| 342 | 20241129 | 143900 | 11832997550 | 45050 | 45000 | 45050 | 44950 | 758 |
| 343 | 20241129 | 143800 | 11798881150 | 44950 | 44950 | 44950 | 44900 | 229 |
| 344 | 20241129 | 143700 | 11788588900 | 44950 | 44850 | 44950 | 44850 | 99 |
| 345 | 20241129 | 143600 | 11784140900 | 44900 | 44850 | 44900 | 44850 | 63 |
| 346 | 20241129 | 143500 | 11781315300 | 44850 | 44850 | 44850 | 44750 | 33 |
| 347 | 20241129 | 143400 | 11779837650 | 44750 | 44850 | 44850 | 44750 | 360 |
| 348 | 20241129 | 143300 | 11763727350 | 44750 | 44950 | 44950 | 44750 | 1330 |
| 349 | 20241129 | 143200 | 11704135550 | 44950 | 44950 | 44950 | 44900 | 3410 |
| 350 | 20241129 | 143100 | 11550918600 | 44950 | 45000 | 45050 | 44950 | 731 |
| 351 | 20241129 | 143000 | 11518025800 | 45000 | 45050 | 45050 | 45000 | 346 |
| 352 | 20241129 | 142900 | 11502440600 | 45050 | 45100 | 45100 | 45050 | 325 |
| 353 | 20241129 | 142800 | 11487796800 | 45050 | 45000 | 45050 | 45000 | 397 |
| 354 | 20241129 | 142700 | 11469921750 | 45050 | 45050 | 45050 | 45000 | 350 |
| 355 | 20241129 | 142600 | 11454158050 | 45050 | 45050 | 45050 | 45000 | 148 |
| 356 | 20241129 | 142500 | 11447492050 | 45000 | 45000 | 45050 | 45000 | 502 |
| 357 | 20241129 | 142400 | 11424900800 | 44950 | 44950 | 45000 | 44950 | 251 |
| 358 | 20241129 | 142300 | 11413607700 | 44950 | 45000 | 45000 | 44950 | 263 |
| 359 | 20241129 | 142200 | 11401777550 | 44950 | 45050 | 45050 | 44950 | 479 |
| 360 | 20241129 | 142100 | 11380222350 | 45000 | 45100 | 45100 | 45000 | 356 |
| 361 | 20241129 | 142000 | 11364190700 | 45050 | 45000 | 45100 | 45000 | 167 |
| 362 | 20241129 | 141900 | 11356667450 | 45000 | 45100 | 45100 | 45000 | 526 |
| 363 | 20241129 | 141800 | 11332984600 | 45100 | 45050 | 45100 | 45050 | 237 |
| 364 | 20241129 | 141700 | 11322306950 | 45100 | 45100 | 45100 | 45100 | 386 |
| 365 | 20241129 | 141600 | 11304898350 | 45100 | 45100 | 45150 | 45100 | 627 |
| 366 | 20241129 | 141500 | 11276620300 | 45100 | 45150 | 45150 | 45100 | 528 |
| 367 | 20241129 | 141400 | 11252785800 | 45150 | 45200 | 45200 | 45150 | 396 |
| 368 | 20241129 | 141300 | 11234905250 | 45150 | 45200 | 45200 | 45150 | 878 |
| 369 | 20241129 | 141200 | 11195247950 | 45200 | 45250 | 45250 | 45150 | 1430 |
| 370 | 20241129 | 141100 | 11130625250 | 45250 | 45300 | 45300 | 45250 | 206 |
| 371 | 20241129 | 141000 | 11121300800 | 45300 | 45350 | 45350 | 45250 | 1069 |
| 372 | 20241129 | 140900 | 11072875300 | 45300 | 45300 | 45400 | 45300 | 934 |
| 373 | 20241129 | 140800 | 11030514200 | 45300 | 45300 | 45350 | 45250 | 1718 |
| 374 | 20241129 | 140700 | 10952650050 | 45300 | 45250 | 45300 | 45200 | 1539 |
| 375 | 20241129 | 140600 | 10882984300 | 45200 | 45100 | 45200 | 45100 | 874 |
| 376 | 20241129 | 140500 | 10843498950 | 45150 | 45100 | 45150 | 45100 | 974 |
| 377 | 20241129 | 140400 | 10799554900 | 45100 | 45050 | 45150 | 45000 | 327 |
| 378 | 20241129 | 140300 | 10784809300 | 44900 | 45050 | 45100 | 44900 | 2846 |
| 379 | 20241129 | 140200 | 10656580300 | 45050 | 45100 | 45250 | 45050 | 784 |
| 380 | 20241129 | 140100 | 10621198900 | 45250 | 44950 | 45300 | 44900 | 6184 |
| 381 | 20241129 | 140000 | 10342091750 | 44950 | 44850 | 44950 | 44850 | 427 |
| 382 | 20241129 | 135900 | 10322915400 | 44900 | 44700 | 44900 | 44700 | 1075 |
| 383 | 20241129 | 135800 | 10274707750 | 44650 | 44550 | 44650 | 44550 | 1700 |
| 384 | 20241129 | 135700 | 10198885800 | 44500 | 44500 | 44550 | 44500 | 74 |
| 385 | 20241129 | 135600 | 10195592750 | 44500 | 44550 | 44550 | 44500 | 30 |
| 386 | 20241129 | 135500 | 10194257550 | 44500 | 44550 | 44600 | 44500 | 387 |
| 387 | 20241129 | 135400 | 10177016200 | 44550 | 44550 | 44550 | 44500 | 60 |
| 388 | 20241129 | 135300 | 10174344750 | 44600 | 44500 | 44600 | 44500 | 598 |
| 389 | 20241129 | 135200 | 10147720850 | 44550 | 44550 | 44600 | 44500 | 862 |
| 390 | 20241129 | 135100 | 10109319550 | 44600 | 44550 | 44650 | 44550 | 66 |
| 391 | 20241129 | 135000 | 10106373900 | 44550 | 44700 | 44800 | 44550 | 430 |
| 392 | 20241129 | 134900 | 10087174050 | 44700 | 44550 | 44700 | 44500 | 376 |
| 393 | 20241129 | 134800 | 10070416150 | 44650 | 44550 | 44700 | 44500 | 378 |
| 394 | 20241129 | 134700 | 10053568200 | 44600 | 44550 | 44700 | 44550 | 15 |
| 395 | 20241129 | 134600 | 10052898800 | 44700 | 44500 | 44700 | 44500 | 73 |
| 396 | 20241129 | 134500 | 10049645700 | 44500 | 44550 | 44700 | 44500 | 198 |
| 397 | 20241129 | 134400 | 10040820600 | 44600 | 44450 | 44600 | 44450 | 26 |
| 398 | 20241129 | 134300 | 10039664300 | 44450 | 44650 | 44650 | 44450 | 36 |
| 399 | 20241129 | 134200 | 10038061400 | 44650 | 44750 | 44750 | 44500 | 1880 |
| 400 | 20241129 | 134100 | 9954316400 | 44700 | 44600 | 44700 | 44600 | 511 |
| 401 | 20241129 | 134000 | 9931519550 | 44550 | 44600 | 44600 | 44550 | 35 |
| 402 | 20241129 | 133900 | 9929960100 | 44550 | 44550 | 44600 | 44500 | 509 |
| 403 | 20241129 | 133800 | 9907301100 | 44550 | 44550 | 44550 | 44500 | 113 |
| 404 | 20241129 | 133700 | 9902268050 | 44550 | 44550 | 44650 | 44550 | 292 |
| 405 | 20241129 | 133600 | 9889256850 | 44550 | 44550 | 44550 | 44550 | 50 |
| 406 | 20241129 | 133500 | 9887029350 | 44600 | 44700 | 44700 | 44600 | 515 |
| 407 | 20241129 | 133400 | 9864054100 | 44750 | 44700 | 44750 | 44700 | 318 |
| 408 | 20241129 | 133300 | 9849837650 | 44750 | 44750 | 44750 | 44700 | 25 |
| 409 | 20241129 | 133200 | 9848719650 | 44750 | 44800 | 44800 | 44750 | 113 |
| 410 | 20241129 | 133100 | 9843659600 | 44800 | 44850 | 44850 | 44750 | 555 |
| 411 | 20241129 | 133000 | 9818798400 | 44850 | 44850 | 44900 | 44800 | 1066 |
| 412 | 20241129 | 132900 | 9770971850 | 44850 | 44800 | 44850 | 44800 | 476 |
| 413 | 20241129 | 132800 | 9749635700 | 44800 | 44800 | 44800 | 44800 | 32 |
| 414 | 20241129 | 132700 | 9748202100 | 44800 | 44800 | 44800 | 44750 | 183 |
| 415 | 20241129 | 132600 | 9740009150 | 44750 | 44850 | 44850 | 44750 | 542 |
| 416 | 20241129 | 132500 | 9715742550 | 44850 | 44800 | 44850 | 44800 | 106 |
| 417 | 20241129 | 132400 | 9710993650 | 44800 | 44900 | 44900 | 44750 | 1416 |
| 418 | 20241129 | 132300 | 9647535250 | 44900 | 44850 | 44900 | 44850 | 320 |
| 419 | 20241129 | 132200 | 9633180350 | 44850 | 44850 | 44900 | 44800 | 659 |
| 420 | 20241129 | 132100 | 9603612250 | 44850 | 44800 | 44850 | 44800 | 1413 |
| 421 | 20241129 | 132000 | 9540256950 | 44800 | 44700 | 44800 | 44650 | 1279 |
| 422 | 20241129 | 131900 | 9483071700 | 44700 | 44700 | 44700 | 44700 | 11 |
| 423 | 20241129 | 131800 | 9482580000 | 44700 | 44550 | 44700 | 44550 | 821 |
| 424 | 20241129 | 131700 | 9445950250 | 44550 | 44550 | 44550 | 44550 | 46 |
| 425 | 20241129 | 131600 | 9443900950 | 44550 | 44500 | 44550 | 44450 | 1166 |
| 426 | 20241129 | 131500 | 9392023200 | 44450 | 44450 | 44500 | 44450 | 33 |
| 427 | 20241129 | 131400 | 9390556250 | 44450 | 44500 | 44500 | 44450 | 152 |
| 428 | 20241129 | 131300 | 9383799800 | 44450 | 44450 | 44500 | 44450 | 122 |
| 429 | 20241129 | 131200 | 9378375150 | 44500 | 44450 | 44500 | 44450 | 210 |
| 430 | 20241129 | 131100 | 9369038050 | 44450 | 44450 | 44450 | 44450 | 13 |
| 431 | 20241129 | 131000 | 9368460200 | 44500 | 44500 | 44500 | 44500 | 53 |
| 432 | 20241129 | 130900 | 9366101700 | 44500 | 44500 | 44500 | 44500 | 55 |
| 433 | 20241129 | 130800 | 9363654200 | 44500 | 44500 | 44500 | 44500 | 17 |
| 434 | 20241129 | 130700 | 9362897700 | 44500 | 44550 | 44550 | 44500 | 94 |
| 435 | 20241129 | 130600 | 9358714250 | 44500 | 44500 | 44500 | 44450 | 150 |
| 436 | 20241129 | 130500 | 9352039600 | 44500 | 44500 | 44500 | 44450 | 31 |
| 437 | 20241129 | 130400 | 9350660300 | 44500 | 44500 | 44500 | 44500 | 14 |
| 438 | 20241129 | 130300 | 9350037300 | 44450 | 44500 | 44500 | 44450 | 151 |
| 439 | 20241129 | 130200 | 9343321500 | 44500 | 44500 | 44500 | 44450 | 118 |
| 440 | 20241129 | 130100 | 9338070700 | 44500 | 44450 | 44500 | 44450 | 101 |
| 441 | 20241129 | 130000 | 9333581200 | 44450 | 44500 | 44500 | 44450 | 17 |
| 442 | 20241129 | 125900 | 9332825000 | 44450 | 44450 | 44450 | 44450 | 147 |
| 443 | 20241129 | 125800 | 9326290850 | 44450 | 44500 | 44500 | 44450 | 214 |
| 444 | 20241129 | 125700 | 9316771050 | 44500 | 44550 | 44550 | 44500 | 70 |
| 445 | 20241129 | 125600 | 9313655450 | 44550 | 44550 | 44550 | 44550 | 25 |
| 446 | 20241129 | 125500 | 9312541700 | 44550 | 44600 | 44600 | 44500 | 430 |
| 447 | 20241129 | 125400 | 9293376100 | 44600 | 44450 | 44600 | 44450 | 219 |
| 448 | 20241129 | 125300 | 9283620350 | 44450 | 44400 | 44450 | 44400 | 606 |
| 449 | 20241129 | 125200 | 9256686200 | 44400 | 44400 | 44400 | 44400 | 52 |
| 450 | 20241129 | 125100 | 9254377400 | 44400 | 44450 | 44500 | 44400 | 741 |
| 451 | 20241129 | 125000 | 9221462200 | 44450 | 44500 | 44500 | 44450 | 82 |
| 452 | 20241129 | 124900 | 9217817050 | 44500 | 44600 | 44600 | 44500 | 113 |
| 453 | 20241129 | 124800 | 9212786450 | 44500 | 44450 | 44500 | 44450 | 297 |
| 454 | 20241129 | 124700 | 9199578450 | 44450 | 44450 | 44450 | 44450 | 349 |
| 455 | 20241129 | 124600 | 9184065400 | 44500 | 44450 | 44500 | 44450 | 71 |
| 456 | 20241129 | 124500 | 9180906100 | 44500 | 44600 | 44600 | 44500 | 524 |
| 457 | 20241129 | 124400 | 9157582100 | 44600 | 44600 | 44600 | 44550 | 453 |
| 458 | 20241129 | 124300 | 9137388500 | 44600 | 44600 | 44600 | 44600 | 6 |
| 459 | 20241129 | 124200 | 9137120900 | 44600 | 44650 | 44650 | 44600 | 602 |
| 460 | 20241129 | 124100 | 9110246850 | 44600 | 44650 | 44650 | 44600 | 126 |
| 461 | 20241129 | 124000 | 9104621250 | 44650 | 44550 | 44650 | 44550 | 111 |
| 462 | 20241129 | 123900 | 9099665950 | 44550 | 44550 | 44600 | 44550 | 26 |
| 463 | 20241129 | 123800 | 9098507600 | 44650 | 44650 | 44650 | 44650 | 372 |
| 464 | 20241129 | 123700 | 9081897800 | 44550 | 44550 | 44550 | 44550 | 208 |
| 465 | 20241129 | 123600 | 9072631400 | 44550 | 44550 | 44600 | 44550 | 780 |
| 466 | 20241129 | 123500 | 9037849200 | 44550 | 44550 | 44550 | 44550 | 4 |
| 467 | 20241129 | 123400 | 9037671000 | 44500 | 44550 | 44550 | 44500 | 3 |
| 468 | 20241129 | 123300 | 9037537450 | 44500 | 44600 | 44600 | 44500 | 337 |
| 469 | 20241129 | 123200 | 9022523750 | 44600 | 44600 | 44600 | 44550 | 31 |
| 470 | 20241129 | 123100 | 9021141600 | 44550 | 44550 | 44550 | 44550 | 13 |
| 471 | 20241129 | 123000 | 9020562450 | 44550 | 44550 | 44550 | 44500 | 62 |
| 472 | 20241129 | 122900 | 9017802450 | 44550 | 44500 | 44550 | 44500 | 66 |
| 473 | 20241129 | 122800 | 9014862400 | 44500 | 44500 | 44550 | 44500 | 209 |
| 474 | 20241129 | 122700 | 9005561800 | 44500 | 44550 | 44550 | 44500 | 24 |
| 475 | 20241129 | 122600 | 9004493400 | 44550 | 44500 | 44550 | 44500 | 35 |
| 476 | 20241129 | 122500 | 9002935600 | 44550 | 44550 | 44600 | 44550 | 233 |
| 477 | 20241129 | 122400 | 8992555400 | 44550 | 44550 | 44600 | 44550 | 307 |
| 478 | 20241129 | 122300 | 8978866050 | 44550 | 44650 | 44650 | 44550 | 331 |
| 479 | 20241129 | 122200 | 8964109900 | 44650 | 44650 | 44650 | 44600 | 118 |
| 480 | 20241129 | 122100 | 8958846200 | 44650 | 44650 | 44800 | 44650 | 53 |
| 481 | 20241129 | 122000 | 8956479600 | 44650 | 44800 | 44850 | 44650 | 847 |
| 482 | 20241129 | 121900 | 8918558900 | 44850 | 44800 | 44850 | 44800 | 479 |
| 483 | 20241129 | 121800 | 8897076150 | 44800 | 44650 | 44800 | 44650 | 788 |
| 484 | 20241129 | 121700 | 8861828250 | 44650 | 44650 | 44650 | 44650 | 472 |
| 485 | 20241129 | 121600 | 8840753450 | 44600 | 44600 | 44600 | 44600 | 161 |
| 486 | 20241129 | 121500 | 8833572850 | 44600 | 44650 | 44650 | 44600 | 310 |
| 487 | 20241129 | 121400 | 8819736750 | 44600 | 44600 | 44600 | 44600 | 64 |
| 488 | 20241129 | 121300 | 8816882350 | 44650 | 44550 | 44650 | 44550 | 11 |
| 489 | 20241129 | 121200 | 8816392200 | 44450 | 44600 | 44650 | 44450 | 1173 |
| 490 | 20241129 | 121100 | 8764081400 | 44550 | 44500 | 44550 | 44500 | 4 |
| 491 | 20241129 | 121000 | 8763903350 | 44500 | 44500 | 44550 | 44500 | 104 |
| 492 | 20241129 | 120900 | 8759273850 | 44550 | 44500 | 44550 | 44500 | 195 |
| 493 | 20241129 | 120800 | 8750594200 | 44550 | 44500 | 44550 | 44500 | 108 |
| 494 | 20241129 | 120700 | 8745786100 | 44500 | 44500 | 44500 | 44500 | 107 |
| 495 | 20241129 | 120600 | 8741024600 | 44500 | 44550 | 44550 | 44500 | 20 |
| 496 | 20241129 | 120500 | 8740134300 | 44550 | 44500 | 44550 | 44500 | 188 |
| 497 | 20241129 | 120400 | 8731768200 | 44500 | 44450 | 44500 | 44450 | 372 |
| 498 | 20241129 | 120300 | 8715228600 | 44500 | 44450 | 44500 | 44450 | 432 |
| 499 | 20241129 | 120200 | 8696019200 | 44450 | 44300 | 44450 | 44300 | 592 |
| 500 | 20241129 | 120100 | 8669737750 | 44200 | 44200 | 44250 | 44200 | 69 |
| 501 | 20241129 | 120000 | 8666686050 | 44250 | 44250 | 44250 | 44200 | 132 |
| 502 | 20241129 | 115900 | 8660851450 | 44250 | 44200 | 44250 | 44200 | 70 |
| 503 | 20241129 | 115800 | 8657754800 | 44150 | 44150 | 44150 | 44150 | 258 |
| 504 | 20241129 | 115700 | 8646364100 | 44150 | 44100 | 44150 | 44100 | 143 |
| 505 | 20241129 | 115600 | 8640057600 | 44100 | 44050 | 44100 | 44050 | 424 |
| 506 | 20241129 | 115500 | 8621362000 | 44050 | 44050 | 44100 | 44050 | 137 |
| 507 | 20241129 | 115400 | 8615325900 | 44050 | 44100 | 44100 | 44050 | 267 |
| 508 | 20241129 | 115300 | 8603552150 | 44100 | 44100 | 44150 | 44100 | 345 |
| 509 | 20241129 | 115200 | 8588336700 | 44100 | 44150 | 44150 | 44100 | 203 |
| 510 | 20241129 | 115100 | 8579383650 | 44100 | 44100 | 44150 | 44100 | 289 |
| 511 | 20241129 | 115000 | 8566637550 | 44100 | 44150 | 44150 | 44100 | 230 |
| 512 | 20241129 | 114900 | 8556493150 | 44100 | 44100 | 44150 | 44100 | 454 |
| 513 | 20241129 | 114800 | 8536464950 | 44100 | 44150 | 44150 | 44100 | 27 |
| 514 | 20241129 | 114700 | 8535273400 | 44150 | 44150 | 44200 | 44100 | 608 |
| 515 | 20241129 | 114600 | 8508438250 | 44100 | 44100 | 44100 | 44100 | 127 |
| 516 | 20241129 | 114500 | 8502837550 | 44100 | 44100 | 44100 | 44100 | 182 |
| 517 | 20241129 | 114400 | 8494811350 | 44100 | 44100 | 44150 | 44100 | 380 |
| 518 | 20241129 | 114300 | 8478050650 | 44100 | 44100 | 44150 | 44050 | 195 |
| 519 | 20241129 | 114200 | 8469451650 | 44100 | 44150 | 44150 | 44100 | 637 |
| 520 | 20241129 | 114100 | 8441355050 | 44150 | 44150 | 44150 | 44150 | 259 |
| 521 | 20241129 | 114000 | 8429920200 | 44150 | 44100 | 44150 | 44100 | 234 |
| 522 | 20241129 | 113900 | 8419589350 | 44200 | 44100 | 44250 | 44000 | 936 |
| 523 | 20241129 | 113800 | 8378353500 | 44100 | 44150 | 44150 | 44100 | 183 |
| 524 | 20241129 | 113700 | 8370281850 | 44150 | 44150 | 44150 | 44150 | 89 |
| 525 | 20241129 | 113600 | 8366352500 | 44100 | 44100 | 44200 | 44100 | 499 |
| 526 | 20241129 | 113500 | 8344318650 | 44150 | 44200 | 44200 | 44100 | 562 |
| 527 | 20241129 | 113400 | 8319520200 | 44150 | 44150 | 44200 | 44100 | 739 |
| 528 | 20241129 | 113300 | 8286901600 | 44250 | 44250 | 44250 | 44200 | 457 |
| 529 | 20241129 | 113200 | 8266694500 | 44250 | 44250 | 44300 | 44200 | 117 |
| 530 | 20241129 | 113100 | 8261517450 | 44200 | 44250 | 44300 | 44200 | 1276 |
| 531 | 20241129 | 113000 | 8205037800 | 44250 | 44250 | 44300 | 44250 | 164 |
| 532 | 20241129 | 112900 | 8197780750 | 44250 | 44350 | 44350 | 44250 | 799 |
| 533 | 20241129 | 112800 | 8162415700 | 44300 | 44400 | 44400 | 44300 | 761 |
| 534 | 20241129 | 112700 | 8128691600 | 44350 | 44400 | 44400 | 44350 | 156 |
| 535 | 20241129 | 112600 | 8121766750 | 44400 | 44350 | 44400 | 44300 | 72 |
| 536 | 20241129 | 112500 | 8118572300 | 44300 | 44450 | 44450 | 44300 | 558 |
| 537 | 20241129 | 112400 | 8093808350 | 44450 | 44450 | 44500 | 44400 | 252 |
| 538 | 20241129 | 112300 | 8082605600 | 44450 | 44450 | 44500 | 44450 | 250 |
| 539 | 20241129 | 112200 | 8071486850 | 44400 | 44450 | 44500 | 44400 | 228 |
| 540 | 20241129 | 112100 | 8061357500 | 44350 | 44400 | 44450 | 44350 | 1080 |
| 541 | 20241129 | 112000 | 8013405700 | 44400 | 44400 | 44400 | 44350 | 751 |
| 542 | 20241129 | 111900 | 7980092200 | 44450 | 44450 | 44500 | 44400 | 600 |
| 543 | 20241129 | 111800 | 7953445300 | 44500 | 44400 | 44500 | 44400 | 367 |
| 544 | 20241129 | 111700 | 7937138300 | 44500 | 44450 | 44500 | 44400 | 499 |
| 545 | 20241129 | 111600 | 7914976600 | 44400 | 44500 | 44500 | 44400 | 863 |
| 546 | 20241129 | 111500 | 7876628300 | 44450 | 44500 | 44500 | 44450 | 37 |
| 547 | 20241129 | 111400 | 7874982050 | 44500 | 44500 | 44550 | 44450 | 235 |
| 548 | 20241129 | 111300 | 7864530800 | 44500 | 44450 | 44500 | 44450 | 144 |
| 549 | 20241129 | 111200 | 7858129350 | 44500 | 44450 | 44500 | 44450 | 482 |
| 550 | 20241129 | 111100 | 7836701900 | 44450 | 44500 | 44550 | 44450 | 493 |
| 551 | 20241129 | 111000 | 7814768450 | 44500 | 44650 | 44650 | 44450 | 449 |
| 552 | 20241129 | 110900 | 7794780350 | 44550 | 44750 | 44750 | 44500 | 49 |
| 553 | 20241129 | 110800 | 7792596050 | 44750 | 44650 | 44800 | 44500 | 1023 |
| 554 | 20241129 | 110700 | 7747050000 | 44650 | 44700 | 44700 | 44600 | 683 |
| 555 | 20241129 | 110600 | 7716529600 | 44700 | 44800 | 44850 | 44700 | 564 |
| 556 | 20241129 | 110500 | 7691279750 | 44800 | 44750 | 44800 | 44750 | 365 |
| 557 | 20241129 | 110400 | 7674928250 | 44750 | 44650 | 44750 | 44600 | 1002 |
| 558 | 20241129 | 110300 | 7630197850 | 44650 | 44750 | 44800 | 44650 | 1231 |
| 559 | 20241129 | 110200 | 7575142850 | 44750 | 44800 | 44850 | 44750 | 223 |
| 560 | 20241129 | 110100 | 7565146950 | 44750 | 44900 | 44950 | 44750 | 1370 |
| 561 | 20241129 | 110000 | 7503734300 | 44900 | 44950 | 45000 | 44900 | 269 |
| 562 | 20241129 | 105900 | 7491642800 | 45000 | 45150 | 45200 | 44950 | 3160 |
| 563 | 20241129 | 105800 | 7349168550 | 45100 | 45100 | 45200 | 45050 | 520 |
| 564 | 20241129 | 105700 | 7325713550 | 45200 | 45200 | 45250 | 45100 | 1104 |
| 565 | 20241129 | 105600 | 7275837900 | 45200 | 45050 | 45200 | 45050 | 902 |
| 566 | 20241129 | 105500 | 7235100950 | 45250 | 45300 | 45300 | 45000 | 1833 |
| 567 | 20241129 | 105400 | 7152360600 | 45400 | 45250 | 45400 | 45100 | 2144 |
| 568 | 20241129 | 105300 | 7055254250 | 45250 | 45300 | 45350 | 45150 | 2162 |
| 569 | 20241129 | 105200 | 6957365300 | 45250 | 44950 | 45300 | 44950 | 2975 |
| 570 | 20241129 | 105100 | 6823138800 | 44950 | 45000 | 45000 | 44900 | 1245 |
| 571 | 20241129 | 105000 | 6767168750 | 45000 | 44950 | 45000 | 44950 | 1159 |
| 572 | 20241129 | 104900 | 6715020550 | 44950 | 44900 | 44950 | 44850 | 982 |
| 573 | 20241129 | 104800 | 6670940800 | 44950 | 44950 | 45000 | 44950 | 1753 |
| 574 | 20241129 | 104700 | 6592086550 | 44950 | 44950 | 45000 | 44900 | 1340 |
| 575 | 20241129 | 104600 | 6531872500 | 44950 | 44800 | 45000 | 44800 | 1914 |
| 576 | 20241129 | 104500 | 6445968800 | 44850 | 44750 | 44850 | 44750 | 2301 |
| 577 | 20241129 | 104400 | 6342900400 | 44750 | 44750 | 44800 | 44700 | 886 |
| 578 | 20241129 | 104300 | 6303255700 | 44700 | 44700 | 44800 | 44700 | 512 |
| 579 | 20241129 | 104200 | 6280351200 | 44750 | 44650 | 44750 | 44550 | 2710 |
| 580 | 20241129 | 104100 | 6159256900 | 44650 | 44650 | 44700 | 44600 | 488 |
| 581 | 20241129 | 104000 | 6137471350 | 44650 | 44650 | 44700 | 44600 | 382 |
| 582 | 20241129 | 103900 | 6120413350 | 44650 | 44600 | 44700 | 44600 | 766 |
| 583 | 20241129 | 103800 | 6086191900 | 44600 | 44700 | 44700 | 44600 | 828 |
| 584 | 20241129 | 103700 | 6049246950 | 44650 | 44600 | 44650 | 44600 | 340 |
| 585 | 20241129 | 103600 | 6034067050 | 44600 | 44550 | 44600 | 44450 | 1435 |
| 586 | 20241129 | 103500 | 5970156600 | 44550 | 44600 | 44600 | 44500 | 284 |
| 587 | 20241129 | 103400 | 5957502500 | 44650 | 44600 | 44650 | 44550 | 551 |
| 588 | 20241129 | 103300 | 5932934750 | 44600 | 44550 | 44650 | 44500 | 1458 |
| 589 | 20241129 | 103200 | 5867943900 | 44500 | 44400 | 44500 | 44400 | 1860 |
| 590 | 20241129 | 103100 | 5785249850 | 44400 | 44350 | 44400 | 44350 | 210 |
| 591 | 20241129 | 103000 | 5775928000 | 44350 | 44300 | 44400 | 44300 | 671 |
| 592 | 20241129 | 102900 | 5746169300 | 44300 | 44250 | 44300 | 44200 | 527 |
| 593 | 20241129 | 102800 | 5722847150 | 44250 | 44250 | 44300 | 44250 | 128 |
| 594 | 20241129 | 102700 | 5717182400 | 44250 | 44250 | 44300 | 44250 | 494 |
| 595 | 20241129 | 102600 | 5695316100 | 44250 | 44250 | 44300 | 44200 | 490 |
| 596 | 20241129 | 102500 | 5673633050 | 44250 | 44200 | 44250 | 44200 | 315 |
| 597 | 20241129 | 102400 | 5659709550 | 44200 | 44250 | 44300 | 44200 | 267 |
| 598 | 20241129 | 102300 | 5647898050 | 44250 | 44150 | 44250 | 44150 | 1201 |
| 599 | 20241129 | 102200 | 5594818200 | 44150 | 44100 | 44200 | 44100 | 198 |
| 600 | 20241129 | 102100 | 5586079900 | 44100 | 44150 | 44200 | 44100 | 238 |
| 601 | 20241129 | 102000 | 5575573050 | 44150 | 44050 | 44200 | 44000 | 572 |
| 602 | 20241129 | 101900 | 5550357850 | 44050 | 44200 | 44200 | 43950 | 890 |
| 603 | 20241129 | 101800 | 5511120300 | 44200 | 44050 | 44250 | 44050 | 267 |
| 604 | 20241129 | 101700 | 5499331500 | 44100 | 44050 | 44100 | 43950 | 299 |
| 605 | 20241129 | 101600 | 5486165300 | 44000 | 44050 | 44100 | 44000 | 81 |
| 606 | 20241129 | 101500 | 5482593800 | 43850 | 44100 | 44150 | 43850 | 959 |
| 607 | 20241129 | 101400 | 5440383650 | 44100 | 43950 | 44200 | 43950 | 437 |
| 608 | 20241129 | 101300 | 5421099400 | 43950 | 43950 | 44200 | 43950 | 201 |
| 609 | 20241129 | 101200 | 5412240800 | 43900 | 43850 | 44000 | 43850 | 966 |
| 610 | 20241129 | 101100 | 5369828900 | 43850 | 43850 | 43900 | 43800 | 403 |
| 611 | 20241129 | 101000 | 5352163150 | 43800 | 43750 | 43800 | 43750 | 154 |
| 612 | 20241129 | 100900 | 5345419900 | 43800 | 43700 | 43800 | 43700 | 3082 |
| 613 | 20241129 | 100800 | 5210725700 | 43700 | 43700 | 43800 | 43650 | 162 |
| 614 | 20241129 | 100700 | 5203640300 | 43700 | 43550 | 43700 | 43500 | 497 |
| 615 | 20241129 | 100600 | 5181968500 | 43500 | 43600 | 43600 | 43500 | 1140 |
| 616 | 20241129 | 100500 | 5132313150 | 43550 | 43550 | 43650 | 43550 | 306 |
| 617 | 20241129 | 100400 | 5118984800 | 43550 | 43650 | 43650 | 43550 | 1331 |
| 618 | 20241129 | 100300 | 5060951700 | 43650 | 43750 | 43750 | 43650 | 1006 |
| 619 | 20241129 | 100200 | 5017032500 | 43700 | 43650 | 43700 | 43650 | 234 |
| 620 | 20241129 | 100100 | 5006816500 | 43700 | 43800 | 43800 | 43650 | 289 |
| 621 | 20241129 | 100000 | 4994189000 | 43800 | 43650 | 43800 | 43600 | 590 |
| 622 | 20241129 | 095900 | 4968427300 | 43650 | 43650 | 43650 | 43600 | 672 |
| 623 | 20241129 | 095800 | 4939095000 | 43650 | 43700 | 43700 | 43650 | 60 |
| 624 | 20241129 | 095700 | 4936475250 | 43650 | 43650 | 43700 | 43600 | 159 |
| 625 | 20241129 | 095600 | 4929538650 | 43650 | 43600 | 43650 | 43550 | 790 |
| 626 | 20241129 | 095500 | 4895115300 | 43600 | 43600 | 43600 | 43550 | 731 |
| 627 | 20241129 | 095400 | 4863258150 | 43600 | 43700 | 43700 | 43600 | 1880 |
| 628 | 20241129 | 095300 | 4781251650 | 43700 | 43750 | 43750 | 43650 | 2722 |
| 629 | 20241129 | 095200 | 4662251200 | 43750 | 43900 | 43900 | 43750 | 890 |
| 630 | 20241129 | 095100 | 4623268550 | 43800 | 43950 | 44000 | 43800 | 686 |
| 631 | 20241129 | 095000 | 4593170500 | 43950 | 44000 | 44000 | 43850 | 1130 |
| 632 | 20241129 | 094900 | 4543555100 | 43950 | 43750 | 43950 | 43750 | 1842 |
| 633 | 20241129 | 094800 | 4462676650 | 43700 | 43700 | 43800 | 43650 | 1146 |
| 634 | 20241129 | 094700 | 4412609800 | 43700 | 43650 | 43750 | 43650 | 271 |
| 635 | 20241129 | 094600 | 4400761200 | 43800 | 43650 | 43800 | 43600 | 198 |
| 636 | 20241129 | 094500 | 4392115550 | 43650 | 43850 | 43850 | 43650 | 590 |
| 637 | 20241129 | 094400 | 4366326050 | 43850 | 43900 | 43900 | 43700 | 362 |
| 638 | 20241129 | 094300 | 4350461400 | 43950 | 43600 | 43950 | 43600 | 405 |
| 639 | 20241129 | 094200 | 4332770200 | 43600 | 43650 | 43650 | 43550 | 832 |
| 640 | 20241129 | 094100 | 4296484250 | 43650 | 43650 | 43750 | 43600 | 2055 |
| 641 | 20241129 | 094000 | 4206702750 | 43700 | 43600 | 43700 | 43600 | 370 |
| 642 | 20241129 | 093900 | 4190550050 | 43600 | 43550 | 43700 | 43550 | 1065 |
| 643 | 20241129 | 093800 | 4144094800 | 43600 | 43600 | 43650 | 43550 | 2460 |
| 644 | 20241129 | 093700 | 4036846300 | 43600 | 43500 | 43600 | 43500 | 989 |
| 645 | 20241129 | 093600 | 3993771550 | 43500 | 43650 | 43650 | 43500 | 3810 |
| 646 | 20241129 | 093500 | 3827838150 | 43650 | 43750 | 43750 | 43600 | 2176 |
| 647 | 20241129 | 093400 | 3732796400 | 43750 | 43950 | 43950 | 43750 | 2307 |
| 648 | 20241129 | 093300 | 3631672250 | 43900 | 44250 | 44250 | 43900 | 4060 |
| 649 | 20241129 | 093200 | 3452856300 | 44250 | 44450 | 44450 | 44200 | 1066 |
| 650 | 20241129 | 093100 | 3405656100 | 44500 | 44300 | 44500 | 44250 | 370 |
| 651 | 20241129 | 093000 | 3389236000 | 44300 | 44500 | 44500 | 44250 | 1476 |
| 652 | 20241129 | 092900 | 3323764050 | 44600 | 44400 | 44600 | 44400 | 3615 |
| 653 | 20241129 | 092800 | 3162991200 | 44450 | 44300 | 44450 | 44300 | 928 |
| 654 | 20241129 | 092700 | 3121803550 | 44300 | 44350 | 44400 | 44300 | 1338 |
| 655 | 20241129 | 092600 | 3062511800 | 44300 | 44300 | 44350 | 44300 | 1183 |
| 656 | 20241129 | 092500 | 3010064350 | 44300 | 44150 | 44300 | 44150 | 2233 |
| 657 | 20241129 | 092400 | 2911315250 | 44100 | 44150 | 44150 | 44000 | 1304 |
| 658 | 20241129 | 092300 | 2853902250 | 44100 | 44050 | 44150 | 44050 | 2174 |
| 659 | 20241129 | 092200 | 2758016150 | 44000 | 43900 | 44000 | 43850 | 1330 |
| 660 | 20241129 | 092100 | 2699595200 | 43900 | 43750 | 43900 | 43650 | 1029 |
| 661 | 20241129 | 092000 | 2654508250 | 43650 | 43650 | 43950 | 43600 | 4112 |
| 662 | 20241129 | 091900 | 2474742350 | 43650 | 43650 | 43750 | 43600 | 2225 |
| 663 | 20241129 | 091800 | 2377598600 | 43650 | 43850 | 43900 | 43600 | 6254 |
| 664 | 20241129 | 091700 | 2104520900 | 43800 | 43900 | 43900 | 43750 | 3598 |
| 665 | 20241129 | 091600 | 1946847600 | 43900 | 44150 | 44200 | 43850 | 4716 |
| 666 | 20241129 | 091500 | 1739154550 | 44150 | 44200 | 44300 | 44100 | 886 |
| 667 | 20241129 | 091400 | 1699962100 | 44250 | 44300 | 44300 | 44050 | 1885 |
| 668 | 20241129 | 091300 | 1616772450 | 44300 | 44350 | 44350 | 44250 | 1016 |
| 669 | 20241129 | 091200 | 1571781250 | 44300 | 44200 | 44400 | 44200 | 1418 |
| 670 | 20241129 | 091100 | 1508962700 | 44100 | 43900 | 44250 | 43900 | 1091 |
| 671 | 20241129 | 091000 | 1460896000 | 43900 | 44200 | 44200 | 43900 | 5081 |
| 672 | 20241129 | 090900 | 1237175000 | 44250 | 44350 | 44350 | 44200 | 2751 |
| 673 | 20241129 | 090800 | 1115478600 | 44300 | 44400 | 44400 | 44300 | 1487 |
| 674 | 20241129 | 090700 | 1049575750 | 44400 | 44600 | 44600 | 44400 | 2500 |
| 675 | 20241129 | 090600 | 938309600 | 44600 | 44350 | 44700 | 44300 | 1861 |
| 676 | 20241129 | 090500 | 855496550 | 44300 | 44450 | 44450 | 44200 | 3987 |
| 677 | 20241129 | 090400 | 678735050 | 44500 | 44700 | 44700 | 44450 | 1725 |
| 678 | 20241129 | 090300 | 601824100 | 44700 | 44650 | 44850 | 44650 | 1406 |
| 679 | 20241129 | 090200 | 538929600 | 44700 | 44400 | 44800 | 44400 | 1386 |
| 680 | 20241129 | 090100 | 477082950 | 44450 | 44200 | 44500 | 44200 | 5765 |
| 681 | 20241129 | 090000 | 221420700 | 44200 | 44450 | 44450 | 44150 | 4980 |