37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 202200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 3 | 20241129 | 202100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20241129 | 202000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20241129 | 201900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20241129 | 201800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20241129 | 201700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20241129 | 201600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20241129 | 201500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20241129 | 201400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20241129 | 201300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20241129 | 201200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20241129 | 201100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20241129 | 201000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20241129 | 200900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20241129 | 200800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20241129 | 200700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20241129 | 200600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20241129 | 200500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20241129 | 200400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20241129 | 200300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20241129 | 200200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20241129 | 200100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20241129 | 200000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20241129 | 195900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20241129 | 195800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20241129 | 195700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20241129 | 195600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20241129 | 195500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20241129 | 195400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20241129 | 195300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20241129 | 195200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 33 | 20241129 | 195100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20241129 | 195000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20241129 | 194900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20241129 | 194800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20241129 | 194700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20241129 | 194600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20241129 | 194500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20241129 | 194400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20241129 | 194300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20241129 | 194200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20241129 | 194100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20241129 | 194000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20241129 | 193900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20241129 | 193800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20241129 | 193700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20241129 | 193600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20241129 | 193500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20241129 | 193400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20241129 | 193300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20241129 | 193200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20241129 | 193100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20241129 | 193000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20241129 | 192900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20241129 | 192800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20241129 | 192700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20241129 | 192600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20241129 | 192500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20241129 | 192400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20241129 | 192300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20241129 | 192200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 63 | 20241129 | 192100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20241129 | 192000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20241129 | 191900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20241129 | 191800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20241129 | 191700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20241129 | 191600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20241129 | 191500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20241129 | 191400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20241129 | 191300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20241129 | 191200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20241129 | 191100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20241129 | 191000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20241129 | 190900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20241129 | 190800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20241129 | 190700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20241129 | 190600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20241129 | 190500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20241129 | 190400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20241129 | 190300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20241129 | 190200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20241129 | 190100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20241129 | 190000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20241129 | 185900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20241129 | 185800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20241129 | 185700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20241129 | 185600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20241129 | 185500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20241129 | 185400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20241129 | 185300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20241129 | 185200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 93 | 20241129 | 185100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20241129 | 185000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20241129 | 184900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20241129 | 184800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20241129 | 184700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20241129 | 184600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20241129 | 184500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20241129 | 184400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20241129 | 184300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20241129 | 184200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20241129 | 184100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20241129 | 184000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20241129 | 183900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20241129 | 183800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20241129 | 183700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20241129 | 183600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20241129 | 183500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20241129 | 183400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20241129 | 183300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20241129 | 183200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20241129 | 183100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20241129 | 183000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20241129 | 182900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20241129 | 182800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20241129 | 182700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20241129 | 182600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20241129 | 182500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20241129 | 182400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20241129 | 182300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20241129 | 182200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 123 | 20241129 | 182100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20241129 | 182000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20241129 | 181900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20241129 | 181800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20241129 | 181700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20241129 | 181600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20241129 | 181500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20241129 | 181400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20241129 | 181300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20241129 | 181200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20241129 | 181100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20241129 | 181000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20241129 | 180900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20241129 | 180800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20241129 | 180700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20241129 | 180600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20241129 | 180500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20241129 | 180400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20241129 | 180300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20241129 | 180200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20241129 | 180100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20241129 | 180000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20241129 | 175900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20241129 | 175800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20241129 | 175700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20241129 | 175600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20241129 | 175500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20241129 | 175400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20241129 | 175300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20241129 | 175200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 153 | 20241129 | 175100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20241129 | 175000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20241129 | 174900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20241129 | 174800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20241129 | 174700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20241129 | 174600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20241129 | 174500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20241129 | 174400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20241129 | 174300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20241129 | 174200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20241129 | 174100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20241129 | 174000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20241129 | 173900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20241129 | 173800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20241129 | 173700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20241129 | 173600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20241129 | 173500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20241129 | 173400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20241129 | 173300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20241129 | 173200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20241129 | 173100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20241129 | 173000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20241129 | 172900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20241129 | 172800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20241129 | 172700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20241129 | 172600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20241129 | 172500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20241129 | 172400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20241129 | 172300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20241129 | 172200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 183 | 20241129 | 172100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20241129 | 172000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20241129 | 171900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20241129 | 171800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20241129 | 171700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20241129 | 171600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20241129 | 171500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20241129 | 171400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20241129 | 171300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20241129 | 171200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20241129 | 171100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20241129 | 171000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20241129 | 170900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20241129 | 170800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20241129 | 170700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20241129 | 170600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20241129 | 170500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20241129 | 170400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20241129 | 170300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20241129 | 170200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20241129 | 170100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20241129 | 170000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20241129 | 165900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20241129 | 165800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20241129 | 165700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20241129 | 165600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20241129 | 165500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20241129 | 165400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20241129 | 165300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20241129 | 165200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 213 | 20241129 | 165100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20241129 | 165000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20241129 | 164900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20241129 | 164800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20241129 | 164700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20241129 | 164600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20241129 | 164500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20241129 | 164400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20241129 | 164300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20241129 | 164200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20241129 | 164100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20241129 | 164000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20241129 | 163900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20241129 | 163800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20241129 | 163700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20241129 | 163600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20241129 | 163500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20241129 | 163400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20241129 | 163300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20241129 | 163200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20241129 | 163100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20241129 | 163000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20241129 | 162900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20241129 | 162800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20241129 | 162700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20241129 | 162600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20241129 | 162500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20241129 | 162400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20241129 | 162300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20241129 | 162200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 243 | 20241129 | 162100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20241129 | 162000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20241129 | 161900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20241129 | 161800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20241129 | 161700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20241129 | 161600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20241129 | 161500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20241129 | 161400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20241129 | 161300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20241129 | 161200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20241129 | 161100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20241129 | 161000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20241129 | 160900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20241129 | 160800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20241129 | 160700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20241129 | 160600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20241129 | 160500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20241129 | 160400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20241129 | 160300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20241129 | 160200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20241129 | 160100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20241129 | 160000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20241129 | 155900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20241129 | 155800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20241129 | 155700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20241129 | 155600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20241129 | 155500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20241129 | 155400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20241129 | 155300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20241129 | 155200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 273 | 20241129 | 155100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20241129 | 155000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20241129 | 154900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20241129 | 154800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20241129 | 154700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20241129 | 154600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20241129 | 154500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20241129 | 154400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20241129 | 154300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20241129 | 154200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20241129 | 154100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20241129 | 154000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20241129 | 153900 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20241129 | 153800 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20241129 | 153700 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20241129 | 153600 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20241129 | 153500 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20241129 | 153400 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20241129 | 153300 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20241129 | 153200 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20241129 | 153100 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20241129 | 153000 | 11348631650 | 47750 | 47750 | 47750 | 47750 | 8404 |
| 295 | 20241129 | 152900 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 296 | 20241129 | 152800 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 297 | 20241129 | 152700 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 298 | 20241129 | 152600 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 299 | 20241129 | 152500 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 300 | 20241129 | 152400 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 301 | 20241129 | 152300 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 302 | 20241129 | 152200 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 303 | 20241129 | 152100 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 304 | 20241129 | 152000 | 10947340650 | 47650 | 47650 | 47650 | 47650 | 0 |
| 305 | 20241129 | 151900 | 10947340650 | 47650 | 47650 | 47650 | 47500 | 425 |
| 306 | 20241129 | 151800 | 10927118750 | 47650 | 47600 | 47650 | 47600 | 812 |
| 307 | 20241129 | 151700 | 10888455050 | 47650 | 47550 | 47650 | 47550 | 651 |
| 308 | 20241129 | 151600 | 10857485950 | 47550 | 47650 | 47700 | 47550 | 181 |
| 309 | 20241129 | 151500 | 10848863100 | 47650 | 47500 | 47650 | 47500 | 1028 |
| 310 | 20241129 | 151400 | 10799909900 | 47550 | 47550 | 47650 | 47500 | 1121 |
| 311 | 20241129 | 151300 | 10746599450 | 47550 | 47550 | 47550 | 47550 | 37 |
| 312 | 20241129 | 151200 | 10744840100 | 47600 | 47650 | 47650 | 47600 | 744 |
| 313 | 20241129 | 151100 | 10709416150 | 47600 | 47600 | 47650 | 47600 | 359 |
| 314 | 20241129 | 151000 | 10692310600 | 47650 | 47600 | 47700 | 47600 | 127 |
| 315 | 20241129 | 150900 | 10686258650 | 47600 | 47650 | 47700 | 47600 | 783 |
| 316 | 20241129 | 150800 | 10648950300 | 47600 | 47600 | 47650 | 47600 | 264 |
| 317 | 20241129 | 150700 | 10636378900 | 47650 | 47650 | 47650 | 47600 | 89 |
| 318 | 20241129 | 150600 | 10632141700 | 47650 | 47650 | 47650 | 47600 | 465 |
| 319 | 20241129 | 150500 | 10610001150 | 47600 | 47600 | 47650 | 47600 | 153 |
| 320 | 20241129 | 150400 | 10602718250 | 47650 | 47600 | 47650 | 47600 | 69 |
| 321 | 20241129 | 150300 | 10599433800 | 47650 | 47550 | 47650 | 47550 | 1757 |
| 322 | 20241129 | 150200 | 10515797650 | 47600 | 47550 | 47600 | 47550 | 138 |
| 323 | 20241129 | 150100 | 10509229250 | 47600 | 47500 | 47600 | 47500 | 689 |
| 324 | 20241129 | 150000 | 10476457100 | 47500 | 47600 | 47600 | 47500 | 281 |
| 325 | 20241129 | 145900 | 10463090600 | 47600 | 47600 | 47600 | 47550 | 203 |
| 326 | 20241129 | 145800 | 10453435100 | 47550 | 47650 | 47650 | 47500 | 161 |
| 327 | 20241129 | 145700 | 10445768900 | 47600 | 47700 | 47700 | 47550 | 819 |
| 328 | 20241129 | 145600 | 10406747100 | 47650 | 47650 | 47700 | 47600 | 843 |
| 329 | 20241129 | 145500 | 10366572450 | 47650 | 47600 | 47650 | 47600 | 240 |
| 330 | 20241129 | 145400 | 10355141800 | 47600 | 47600 | 47650 | 47550 | 132 |
| 331 | 20241129 | 145300 | 10348857550 | 47550 | 47600 | 47600 | 47550 | 79 |
| 332 | 20241129 | 145200 | 10345097550 | 47500 | 47650 | 47650 | 47500 | 162 |
| 333 | 20241129 | 145100 | 10337381200 | 47650 | 47550 | 47650 | 47500 | 363 |
| 334 | 20241129 | 145000 | 10320103100 | 47550 | 47600 | 47600 | 47500 | 59 |
| 335 | 20241129 | 144900 | 10317295500 | 47600 | 47500 | 47600 | 47500 | 383 |
| 336 | 20241129 | 144800 | 10299090600 | 47600 | 47450 | 47600 | 47450 | 47 |
| 337 | 20241129 | 144700 | 10296855250 | 47500 | 47650 | 47650 | 47450 | 519 |
| 338 | 20241129 | 144600 | 10272147400 | 47650 | 47550 | 47650 | 47400 | 431 |
| 339 | 20241129 | 144500 | 10251660100 | 47500 | 47650 | 47650 | 47500 | 361 |
| 340 | 20241129 | 144400 | 10234473500 | 47600 | 47650 | 47650 | 47450 | 550 |
| 341 | 20241129 | 144300 | 10208303000 | 47600 | 47500 | 47650 | 47500 | 253 |
| 342 | 20241129 | 144200 | 10196250250 | 47500 | 47550 | 47650 | 47400 | 511 |
| 343 | 20241129 | 144100 | 10171962050 | 47600 | 47500 | 47650 | 47400 | 624 |
| 344 | 20241129 | 144000 | 10142324250 | 47650 | 47650 | 47650 | 47400 | 276 |
| 345 | 20241129 | 143900 | 10129207600 | 47650 | 47600 | 47650 | 47500 | 755 |
| 346 | 20241129 | 143800 | 10093282000 | 47650 | 47600 | 47650 | 47400 | 447 |
| 347 | 20241129 | 143700 | 10072015550 | 47600 | 47550 | 47650 | 47500 | 235 |
| 348 | 20241129 | 143600 | 10060819500 | 47450 | 47600 | 47650 | 47400 | 446 |
| 349 | 20241129 | 143500 | 10039628400 | 47650 | 47400 | 47650 | 47400 | 715 |
| 350 | 20241129 | 143400 | 10005598900 | 47400 | 47600 | 47650 | 47400 | 339 |
| 351 | 20241129 | 143300 | 9989501300 | 47550 | 47500 | 47600 | 47350 | 176 |
| 352 | 20241129 | 143200 | 9981128100 | 47350 | 47400 | 47550 | 47350 | 251 |
| 353 | 20241129 | 143100 | 9969234450 | 47550 | 47500 | 47550 | 47400 | 99 |
| 354 | 20241129 | 143000 | 9964529450 | 47400 | 47550 | 47600 | 47400 | 1272 |
| 355 | 20241129 | 142900 | 9904207050 | 47600 | 47450 | 47600 | 47400 | 163 |
| 356 | 20241129 | 142800 | 9896461500 | 47400 | 47650 | 47650 | 47400 | 441 |
| 357 | 20241129 | 142700 | 9875486100 | 47650 | 47650 | 47650 | 47450 | 144 |
| 358 | 20241129 | 142600 | 9868631700 | 47650 | 47500 | 47650 | 47450 | 261 |
| 359 | 20241129 | 142500 | 9856239550 | 47500 | 47550 | 47700 | 47500 | 49 |
| 360 | 20241129 | 142400 | 9853907800 | 47450 | 47650 | 47700 | 47450 | 226 |
| 361 | 20241129 | 142300 | 9843177850 | 47650 | 47550 | 47700 | 47450 | 2542 |
| 362 | 20241129 | 142200 | 9722418000 | 47550 | 47550 | 47700 | 47500 | 76 |
| 363 | 20241129 | 142100 | 9718801200 | 47500 | 47550 | 47700 | 47500 | 291 |
| 364 | 20241129 | 142000 | 9704959700 | 47550 | 47550 | 47750 | 47550 | 209 |
| 365 | 20241129 | 141900 | 9694999800 | 47700 | 47550 | 47700 | 47500 | 498 |
| 366 | 20241129 | 141800 | 9671289800 | 47600 | 47700 | 47700 | 47550 | 324 |
| 367 | 20241129 | 141700 | 9655865150 | 47600 | 47600 | 47700 | 47600 | 274 |
| 368 | 20241129 | 141600 | 9642819300 | 47600 | 47650 | 47700 | 47600 | 62 |
| 369 | 20241129 | 141500 | 9639864350 | 47600 | 47700 | 47700 | 47600 | 264 |
| 370 | 20241129 | 141400 | 9627294850 | 47600 | 47600 | 47700 | 47550 | 144 |
| 371 | 20241129 | 141300 | 9620438200 | 47600 | 47600 | 47700 | 47550 | 301 |
| 372 | 20241129 | 141200 | 9606117400 | 47650 | 47700 | 47750 | 47600 | 222 |
| 373 | 20241129 | 141100 | 9595533300 | 47650 | 47700 | 47700 | 47600 | 238 |
| 374 | 20241129 | 141000 | 9584199400 | 47650 | 47700 | 47700 | 47600 | 92 |
| 375 | 20241129 | 140900 | 9579811700 | 47600 | 47700 | 47750 | 47600 | 386 |
| 376 | 20241129 | 140800 | 9561408850 | 47700 | 47700 | 47750 | 47700 | 194 |
| 377 | 20241129 | 140700 | 9552146100 | 47700 | 47750 | 47750 | 47650 | 273 |
| 378 | 20241129 | 140600 | 9539121400 | 47750 | 47600 | 47750 | 47600 | 1115 |
| 379 | 20241129 | 140500 | 9485948900 | 47650 | 47650 | 47650 | 47600 | 420 |
| 380 | 20241129 | 140400 | 9465948500 | 47600 | 47500 | 47650 | 47500 | 88 |
| 381 | 20241129 | 140300 | 9461758400 | 47650 | 47650 | 47700 | 47500 | 325 |
| 382 | 20241129 | 140200 | 9446302200 | 47700 | 47700 | 47700 | 47650 | 109 |
| 383 | 20241129 | 140100 | 9441103100 | 47550 | 47700 | 47700 | 47550 | 269 |
| 384 | 20241129 | 140000 | 9428303300 | 47700 | 47650 | 47700 | 47450 | 326 |
| 385 | 20241129 | 135900 | 9412806500 | 47650 | 47700 | 47700 | 47650 | 98 |
| 386 | 20241129 | 135800 | 9408133500 | 47450 | 47600 | 47700 | 47450 | 294 |
| 387 | 20241129 | 135700 | 9394146050 | 47700 | 47600 | 47700 | 47600 | 97 |
| 388 | 20241129 | 135600 | 9389522200 | 47700 | 47650 | 47700 | 47450 | 294 |
| 389 | 20241129 | 135500 | 9375549300 | 47500 | 47600 | 47650 | 47500 | 140 |
| 390 | 20241129 | 135400 | 9368888600 | 47600 | 47600 | 47600 | 47500 | 328 |
| 391 | 20241129 | 135300 | 9353298450 | 47650 | 47550 | 47650 | 47550 | 231 |
| 392 | 20241129 | 135200 | 9342309000 | 47650 | 47600 | 47700 | 47500 | 295 |
| 393 | 20241129 | 135100 | 9328282400 | 47600 | 47700 | 47700 | 47600 | 134 |
| 394 | 20241129 | 135000 | 9321893750 | 47650 | 47650 | 47700 | 47450 | 368 |
| 395 | 20241129 | 134900 | 9304408100 | 47700 | 47500 | 47700 | 47500 | 108 |
| 396 | 20241129 | 134800 | 9299263100 | 47450 | 47600 | 47650 | 47450 | 319 |
| 397 | 20241129 | 134700 | 9284101500 | 47600 | 47600 | 47600 | 47550 | 156 |
| 398 | 20241129 | 134600 | 9276678000 | 47600 | 47600 | 47600 | 47550 | 450 |
| 399 | 20241129 | 134500 | 9255273300 | 47600 | 47500 | 47600 | 47400 | 700 |
| 400 | 20241129 | 134400 | 9222035050 | 47500 | 47500 | 47550 | 47450 | 501 |
| 401 | 20241129 | 134300 | 9198234900 | 47500 | 47500 | 47500 | 47450 | 479 |
| 402 | 20241129 | 134200 | 9175483950 | 47500 | 47600 | 47600 | 47500 | 394 |
| 403 | 20241129 | 134100 | 9156759250 | 47600 | 47500 | 47600 | 47500 | 521 |
| 404 | 20241129 | 134000 | 9131994800 | 47600 | 47600 | 47600 | 47500 | 661 |
| 405 | 20241129 | 133900 | 9100553100 | 47450 | 47550 | 47600 | 47450 | 92 |
| 406 | 20241129 | 133800 | 9096181800 | 47550 | 47650 | 47650 | 47450 | 289 |
| 407 | 20241129 | 133700 | 9082452900 | 47550 | 47550 | 47650 | 47400 | 370 |
| 408 | 20241129 | 133600 | 9064894200 | 47600 | 47450 | 47600 | 47400 | 291 |
| 409 | 20241129 | 133500 | 9051080500 | 47500 | 47500 | 47500 | 47450 | 275 |
| 410 | 20241129 | 133400 | 9038024550 | 47600 | 47550 | 47600 | 47450 | 370 |
| 411 | 20241129 | 133300 | 9020427450 | 47550 | 47600 | 47600 | 47550 | 392 |
| 412 | 20241129 | 133200 | 9001785000 | 47650 | 47600 | 47650 | 47550 | 160 |
| 413 | 20241129 | 133100 | 8994167700 | 47600 | 47600 | 47700 | 47550 | 355 |
| 414 | 20241129 | 133000 | 8977277250 | 47600 | 47700 | 47700 | 47550 | 174 |
| 415 | 20241129 | 132900 | 8968990450 | 47550 | 47700 | 47700 | 47550 | 507 |
| 416 | 20241129 | 132800 | 8944856700 | 47650 | 47450 | 47650 | 47450 | 80 |
| 417 | 20241129 | 132700 | 8941049050 | 47450 | 47500 | 47700 | 47450 | 485 |
| 418 | 20241129 | 132600 | 8917992500 | 47500 | 47600 | 47600 | 47450 | 208 |
| 419 | 20241129 | 132500 | 8908100300 | 47600 | 47600 | 47600 | 47450 | 338 |
| 420 | 20241129 | 132400 | 8892049700 | 47450 | 47500 | 47600 | 47450 | 82 |
| 421 | 20241129 | 132300 | 8888156500 | 47450 | 47450 | 47650 | 47400 | 259 |
| 422 | 20241129 | 132200 | 8875866700 | 47650 | 47450 | 47700 | 47450 | 83 |
| 423 | 20241129 | 132100 | 8871920900 | 47700 | 47600 | 47700 | 47450 | 283 |
| 424 | 20241129 | 132000 | 8858471950 | 47600 | 47550 | 47700 | 47550 | 84 |
| 425 | 20241129 | 131900 | 8854472650 | 47500 | 47700 | 47750 | 47500 | 249 |
| 426 | 20241129 | 131800 | 8842624000 | 47700 | 47550 | 47750 | 47550 | 1039 |
| 427 | 20241129 | 131700 | 8793093750 | 47550 | 47650 | 47650 | 47550 | 265 |
| 428 | 20241129 | 131600 | 8780486100 | 47600 | 47650 | 47650 | 47600 | 37 |
| 429 | 20241129 | 131500 | 8778723900 | 47650 | 47650 | 47700 | 47600 | 829 |
| 430 | 20241129 | 131400 | 8739234250 | 47700 | 47700 | 47700 | 47650 | 36 |
| 431 | 20241129 | 131300 | 8737517250 | 47650 | 47650 | 47750 | 47600 | 93 |
| 432 | 20241129 | 131200 | 8733078100 | 47750 | 47700 | 47750 | 47600 | 250 |
| 433 | 20241129 | 131100 | 8721166950 | 47750 | 47700 | 47750 | 47700 | 220 |
| 434 | 20241129 | 131000 | 8710670500 | 47750 | 47750 | 47800 | 47750 | 293 |
| 435 | 20241129 | 130900 | 8696677750 | 47750 | 47800 | 47800 | 47750 | 1579 |
| 436 | 20241129 | 130800 | 8621277850 | 47800 | 47800 | 47800 | 47750 | 267 |
| 437 | 20241129 | 130700 | 8608515750 | 47750 | 47600 | 47800 | 47600 | 2179 |
| 438 | 20241129 | 130600 | 8504623300 | 47600 | 47650 | 47650 | 47600 | 79 |
| 439 | 20241129 | 130500 | 8500860600 | 47650 | 47600 | 47650 | 47550 | 541 |
| 440 | 20241129 | 130400 | 8475089950 | 47550 | 47600 | 47600 | 47550 | 48 |
| 441 | 20241129 | 130300 | 8472805450 | 47550 | 47600 | 47600 | 47550 | 130 |
| 442 | 20241129 | 130200 | 8466618300 | 47550 | 47550 | 47600 | 47550 | 40 |
| 443 | 20241129 | 130100 | 8464714750 | 47600 | 47600 | 47600 | 47550 | 74 |
| 444 | 20241129 | 130000 | 8461192650 | 47550 | 47650 | 47650 | 47550 | 152 |
| 445 | 20241129 | 125900 | 8453956150 | 47600 | 47650 | 47650 | 47600 | 208 |
| 446 | 20241129 | 125800 | 8444054350 | 47650 | 47600 | 47650 | 47600 | 135 |
| 447 | 20241129 | 125700 | 8437626650 | 47600 | 47650 | 47650 | 47600 | 84 |
| 448 | 20241129 | 125600 | 8433625150 | 47600 | 47650 | 47650 | 47600 | 76 |
| 449 | 20241129 | 125500 | 8430005300 | 47650 | 47650 | 47650 | 47600 | 66 |
| 450 | 20241129 | 125400 | 8426862050 | 47600 | 47550 | 47650 | 47550 | 54 |
| 451 | 20241129 | 125300 | 8424290350 | 47550 | 47550 | 47600 | 47550 | 242 |
| 452 | 20241129 | 125200 | 8412774900 | 47600 | 47600 | 47650 | 47600 | 113 |
| 453 | 20241129 | 125100 | 8407394900 | 47650 | 47600 | 47650 | 47550 | 294 |
| 454 | 20241129 | 125000 | 8393403650 | 47600 | 47550 | 47600 | 47550 | 449 |
| 455 | 20241129 | 124900 | 8372031600 | 47550 | 47600 | 47600 | 47550 | 83 |
| 456 | 20241129 | 124800 | 8368082300 | 47600 | 47600 | 47600 | 47600 | 155 |
| 457 | 20241129 | 124700 | 8360704300 | 47600 | 47650 | 47650 | 47600 | 168 |
| 458 | 20241129 | 124600 | 8352699600 | 47600 | 47650 | 47650 | 47600 | 81 |
| 459 | 20241129 | 124500 | 8348843900 | 47650 | 47650 | 47650 | 47600 | 221 |
| 460 | 20241129 | 124400 | 8338320550 | 47600 | 47600 | 47650 | 47600 | 200 |
| 461 | 20241129 | 124300 | 8328799900 | 47600 | 47650 | 47650 | 47600 | 37 |
| 462 | 20241129 | 124200 | 8327037550 | 47650 | 47700 | 47700 | 47650 | 39 |
| 463 | 20241129 | 124100 | 8325178500 | 47700 | 47700 | 47750 | 47650 | 95 |
| 464 | 20241129 | 124000 | 8320647250 | 47700 | 47600 | 47700 | 47600 | 16 |
| 465 | 20241129 | 123900 | 8319885250 | 47650 | 47600 | 47650 | 47600 | 59 |
| 466 | 20241129 | 123800 | 8317075850 | 47600 | 47650 | 47650 | 47600 | 85 |
| 467 | 20241129 | 123700 | 8313025950 | 47600 | 47450 | 47650 | 47400 | 414 |
| 468 | 20241129 | 123600 | 8293358050 | 47450 | 47500 | 47550 | 47400 | 165 |
| 469 | 20241129 | 123500 | 8285523800 | 47550 | 47550 | 47550 | 47500 | 33 |
| 470 | 20241129 | 123400 | 8283954850 | 47550 | 47550 | 47550 | 47500 | 482 |
| 471 | 20241129 | 123300 | 8261035950 | 47550 | 47700 | 47700 | 47550 | 588 |
| 472 | 20241129 | 123200 | 8233053100 | 47700 | 47650 | 47700 | 47650 | 86 |
| 473 | 20241129 | 123100 | 8228951200 | 47650 | 47500 | 47700 | 47500 | 606 |
| 474 | 20241129 | 123000 | 8200143800 | 47450 | 47450 | 47500 | 47450 | 106 |
| 475 | 20241129 | 122900 | 8195113400 | 47450 | 47400 | 47550 | 47400 | 59 |
| 476 | 20241129 | 122800 | 8192316450 | 47550 | 47550 | 47550 | 47400 | 103 |
| 477 | 20241129 | 122700 | 8187428600 | 47550 | 47350 | 47550 | 47350 | 293 |
| 478 | 20241129 | 122600 | 8173523500 | 47400 | 47350 | 47450 | 47350 | 174 |
| 479 | 20241129 | 122500 | 8165276000 | 47400 | 47400 | 47400 | 47350 | 143 |
| 480 | 20241129 | 122400 | 8158498400 | 47400 | 47400 | 47450 | 47400 | 69 |
| 481 | 20241129 | 122300 | 8155226300 | 47400 | 47400 | 47450 | 47400 | 118 |
| 482 | 20241129 | 122200 | 8149632750 | 47450 | 47450 | 47450 | 47400 | 59 |
| 483 | 20241129 | 122100 | 8146835400 | 47400 | 47500 | 47500 | 47400 | 63 |
| 484 | 20241129 | 122000 | 8143846150 | 47500 | 47500 | 47550 | 47450 | 177 |
| 485 | 20241129 | 121900 | 8135437600 | 47500 | 47500 | 47500 | 47500 | 38 |
| 486 | 20241129 | 121800 | 8133632600 | 47500 | 47500 | 47500 | 47450 | 329 |
| 487 | 20241129 | 121700 | 8118006300 | 47450 | 47500 | 47500 | 47450 | 54 |
| 488 | 20241129 | 121600 | 8115443850 | 47450 | 47500 | 47550 | 47450 | 1082 |
| 489 | 20241129 | 121500 | 8064046600 | 47550 | 47500 | 47550 | 47500 | 69 |
| 490 | 20241129 | 121400 | 8060768050 | 47500 | 47650 | 47650 | 47500 | 717 |
| 491 | 20241129 | 121300 | 8026659350 | 47600 | 47700 | 47700 | 47600 | 365 |
| 492 | 20241129 | 121200 | 8009281650 | 47700 | 47700 | 47700 | 47700 | 46 |
| 493 | 20241129 | 121100 | 8007087450 | 47600 | 47650 | 47650 | 47600 | 137 |
| 494 | 20241129 | 121000 | 8000559850 | 47650 | 47600 | 47650 | 47600 | 114 |
| 495 | 20241129 | 120900 | 7995132200 | 47650 | 47600 | 47650 | 47600 | 29 |
| 496 | 20241129 | 120800 | 7993751650 | 47600 | 47700 | 47700 | 47600 | 878 |
| 497 | 20241129 | 120700 | 7951914550 | 47700 | 47650 | 47700 | 47650 | 13 |
| 498 | 20241129 | 120600 | 7951294900 | 47650 | 47750 | 47750 | 47650 | 389 |
| 499 | 20241129 | 120500 | 7932738800 | 47700 | 47700 | 47750 | 47700 | 15 |
| 500 | 20241129 | 120400 | 7932023100 | 47700 | 47700 | 47700 | 47650 | 84 |
| 501 | 20241129 | 120300 | 7928017250 | 47700 | 47650 | 47700 | 47650 | 656 |
| 502 | 20241129 | 120200 | 7896727000 | 47700 | 47700 | 47750 | 47650 | 95 |
| 503 | 20241129 | 120100 | 7892195850 | 47700 | 47700 | 47750 | 47700 | 83 |
| 504 | 20241129 | 120000 | 7888233350 | 47700 | 47700 | 47750 | 47650 | 191 |
| 505 | 20241129 | 115900 | 7879122650 | 47700 | 47700 | 47700 | 47650 | 258 |
| 506 | 20241129 | 115800 | 7866822500 | 47700 | 47750 | 47800 | 47700 | 75 |
| 507 | 20241129 | 115700 | 7863240850 | 47750 | 47750 | 47750 | 47700 | 50 |
| 508 | 20241129 | 115600 | 7860854150 | 47750 | 47750 | 47750 | 47700 | 30 |
| 509 | 20241129 | 115500 | 7859422100 | 47750 | 47700 | 47750 | 47700 | 52 |
| 510 | 20241129 | 115400 | 7856939650 | 47700 | 47700 | 47700 | 47650 | 429 |
| 511 | 20241129 | 115300 | 7836477350 | 47700 | 47650 | 47700 | 47650 | 36 |
| 512 | 20241129 | 115200 | 7834761500 | 47650 | 47650 | 47700 | 47650 | 23 |
| 513 | 20241129 | 115100 | 7833664950 | 47650 | 47700 | 47700 | 47650 | 96 |
| 514 | 20241129 | 115000 | 7829088050 | 47650 | 47700 | 47700 | 47650 | 57 |
| 515 | 20241129 | 114900 | 7826371900 | 47650 | 47700 | 47750 | 47650 | 139 |
| 516 | 20241129 | 114800 | 7819741100 | 47700 | 47750 | 47750 | 47700 | 184 |
| 517 | 20241129 | 114700 | 7810955900 | 47750 | 47600 | 47800 | 47600 | 1128 |
| 518 | 20241129 | 114600 | 7757150400 | 47650 | 47650 | 47650 | 47600 | 73 |
| 519 | 20241129 | 114500 | 7753672150 | 47650 | 47550 | 47650 | 47550 | 1390 |
| 520 | 20241129 | 114400 | 7687508000 | 47600 | 47600 | 47600 | 47550 | 918 |
| 521 | 20241129 | 114300 | 7643829550 | 47600 | 47700 | 47700 | 47600 | 293 |
| 522 | 20241129 | 114200 | 7629875650 | 47750 | 47850 | 47850 | 47650 | 979 |
| 523 | 20241129 | 114100 | 7583142300 | 47850 | 47950 | 47950 | 47800 | 1019 |
| 524 | 20241129 | 114000 | 7534360650 | 47950 | 47950 | 48000 | 47900 | 715 |
| 525 | 20241129 | 113900 | 7500076150 | 47950 | 47950 | 47950 | 47900 | 628 |
| 526 | 20241129 | 113800 | 7469964800 | 47950 | 47950 | 48000 | 47900 | 141 |
| 527 | 20241129 | 113700 | 7463203300 | 47950 | 48000 | 48000 | 47950 | 158 |
| 528 | 20241129 | 113600 | 7455622200 | 47950 | 47900 | 48000 | 47900 | 1555 |
| 529 | 20241129 | 113500 | 7381079100 | 47900 | 47850 | 47900 | 47750 | 680 |
| 530 | 20241129 | 113400 | 7348562850 | 47800 | 47800 | 47850 | 47800 | 88 |
| 531 | 20241129 | 113300 | 7344355550 | 47850 | 47900 | 47900 | 47850 | 137 |
| 532 | 20241129 | 113200 | 7337800000 | 47850 | 47850 | 47900 | 47800 | 39 |
| 533 | 20241129 | 113100 | 7335934100 | 47850 | 47850 | 47900 | 47800 | 1337 |
| 534 | 20241129 | 113000 | 7271955200 | 47900 | 47900 | 47900 | 47850 | 323 |
| 535 | 20241129 | 112900 | 7256483900 | 47900 | 47900 | 47950 | 47850 | 1211 |
| 536 | 20241129 | 112800 | 7198476900 | 47950 | 47950 | 47950 | 47900 | 428 |
| 537 | 20241129 | 112700 | 7177955450 | 47950 | 47900 | 47950 | 47850 | 822 |
| 538 | 20241129 | 112600 | 7138577900 | 47900 | 47900 | 47900 | 47850 | 132 |
| 539 | 20241129 | 112500 | 7132255500 | 47900 | 47800 | 47900 | 47800 | 852 |
| 540 | 20241129 | 112400 | 7091482250 | 47800 | 47750 | 47800 | 47700 | 233 |
| 541 | 20241129 | 112300 | 7080353900 | 47700 | 47800 | 47800 | 47700 | 562 |
| 542 | 20241129 | 112200 | 7053518550 | 47800 | 47800 | 47850 | 47750 | 841 |
| 543 | 20241129 | 112100 | 7013318900 | 47800 | 47750 | 47850 | 47750 | 545 |
| 544 | 20241129 | 112000 | 6987267850 | 47800 | 47800 | 47800 | 47750 | 87 |
| 545 | 20241129 | 111900 | 6983109600 | 47800 | 47800 | 47850 | 47750 | 1184 |
| 546 | 20241129 | 111800 | 6926492550 | 47800 | 47650 | 47800 | 47650 | 357 |
| 547 | 20241129 | 111700 | 6909458150 | 47700 | 47650 | 47700 | 47650 | 93 |
| 548 | 20241129 | 111600 | 6905023400 | 47600 | 47600 | 47650 | 47600 | 110 |
| 549 | 20241129 | 111500 | 6899785300 | 47600 | 47650 | 47700 | 47600 | 199 |
| 550 | 20241129 | 111400 | 6890302950 | 47600 | 47650 | 47650 | 47600 | 15 |
| 551 | 20241129 | 111300 | 6889588500 | 47600 | 47800 | 47800 | 47600 | 366 |
| 552 | 20241129 | 111200 | 6872122700 | 47800 | 47750 | 47800 | 47700 | 344 |
| 553 | 20241129 | 111100 | 6855685750 | 47750 | 47800 | 47800 | 47750 | 230 |
| 554 | 20241129 | 111000 | 6844701150 | 47750 | 47650 | 47800 | 47650 | 1967 |
| 555 | 20241129 | 110900 | 6750863750 | 47550 | 47550 | 47650 | 47550 | 673 |
| 556 | 20241129 | 110800 | 6718799450 | 47550 | 47550 | 47600 | 47550 | 107 |
| 557 | 20241129 | 110700 | 6713710250 | 47600 | 47500 | 47600 | 47500 | 149 |
| 558 | 20241129 | 110600 | 6706626200 | 47500 | 47500 | 47550 | 47450 | 83 |
| 559 | 20241129 | 110500 | 6702683350 | 47450 | 47400 | 47500 | 47400 | 206 |
| 560 | 20241129 | 110400 | 6692909350 | 47400 | 47550 | 47550 | 47400 | 1331 |
| 561 | 20241129 | 110300 | 6629690250 | 47550 | 47650 | 47650 | 47550 | 215 |
| 562 | 20241129 | 110200 | 6619455200 | 47650 | 47700 | 47700 | 47650 | 746 |
| 563 | 20241129 | 110100 | 6583898350 | 47700 | 47700 | 47700 | 47650 | 29 |
| 564 | 20241129 | 110000 | 6582515300 | 47700 | 47650 | 47700 | 47650 | 137 |
| 565 | 20241129 | 105900 | 6575985250 | 47650 | 47750 | 47750 | 47650 | 534 |
| 566 | 20241129 | 105800 | 6550518950 | 47750 | 47750 | 47750 | 47700 | 89 |
| 567 | 20241129 | 105700 | 6546270200 | 47750 | 47800 | 47800 | 47700 | 72 |
| 568 | 20241129 | 105600 | 6542832200 | 47750 | 47750 | 47800 | 47700 | 318 |
| 569 | 20241129 | 105500 | 6527643200 | 47700 | 47750 | 47750 | 47650 | 622 |
| 570 | 20241129 | 105400 | 6497947100 | 47750 | 47750 | 47800 | 47700 | 169 |
| 571 | 20241129 | 105300 | 6489877900 | 47750 | 47700 | 47750 | 47650 | 89 |
| 572 | 20241129 | 105200 | 6485630950 | 47700 | 47700 | 47700 | 47650 | 50 |
| 573 | 20241129 | 105100 | 6483246500 | 47700 | 47600 | 47750 | 47600 | 581 |
| 574 | 20241129 | 105000 | 6455563850 | 47550 | 47500 | 47600 | 47500 | 78 |
| 575 | 20241129 | 104900 | 6451854650 | 47500 | 47450 | 47500 | 47400 | 451 |
| 576 | 20241129 | 104800 | 6430436650 | 47500 | 47350 | 47500 | 47350 | 440 |
| 577 | 20241129 | 104700 | 6409552600 | 47350 | 47450 | 47450 | 47350 | 2083 |
| 578 | 20241129 | 104600 | 6310897200 | 47450 | 47500 | 47500 | 47400 | 350 |
| 579 | 20241129 | 104500 | 6294289250 | 47500 | 47550 | 47600 | 47450 | 1357 |
| 580 | 20241129 | 104400 | 6229775350 | 47500 | 47550 | 47550 | 47450 | 430 |
| 581 | 20241129 | 104300 | 6209361450 | 47550 | 47650 | 47750 | 47500 | 421 |
| 582 | 20241129 | 104200 | 6189299150 | 47650 | 47400 | 47700 | 47400 | 622 |
| 583 | 20241129 | 104100 | 6159698900 | 47400 | 47400 | 47400 | 47400 | 886 |
| 584 | 20241129 | 104000 | 6117702500 | 47400 | 47500 | 47500 | 47400 | 502 |
| 585 | 20241129 | 103900 | 6093871050 | 47500 | 47500 | 47550 | 47450 | 225 |
| 586 | 20241129 | 103800 | 6083183000 | 47500 | 47500 | 47550 | 47500 | 684 |
| 587 | 20241129 | 103700 | 6050690900 | 47500 | 47550 | 47550 | 47500 | 493 |
| 588 | 20241129 | 103600 | 6027256550 | 47500 | 47550 | 47550 | 47500 | 343 |
| 589 | 20241129 | 103500 | 6010953450 | 47550 | 47600 | 47600 | 47550 | 519 |
| 590 | 20241129 | 103400 | 5986274600 | 47550 | 47600 | 47600 | 47550 | 315 |
| 591 | 20241129 | 103300 | 5971288900 | 47650 | 47650 | 47650 | 47500 | 1383 |
| 592 | 20241129 | 103200 | 5905476500 | 47700 | 47850 | 47900 | 47650 | 963 |
| 593 | 20241129 | 103100 | 5859458450 | 47900 | 47850 | 47900 | 47750 | 393 |
| 594 | 20241129 | 103000 | 5840646350 | 47800 | 47750 | 47900 | 47750 | 423 |
| 595 | 20241129 | 102900 | 5820412300 | 47750 | 47700 | 47750 | 47700 | 399 |
| 596 | 20241129 | 102800 | 5801364450 | 47700 | 47950 | 47950 | 47700 | 2872 |
| 597 | 20241129 | 102700 | 5663875800 | 47950 | 47550 | 48200 | 47500 | 10073 |
| 598 | 20241129 | 102600 | 5181070300 | 47550 | 47550 | 47550 | 47500 | 224 |
| 599 | 20241129 | 102500 | 5170427400 | 47550 | 47550 | 47650 | 47500 | 602 |
| 600 | 20241129 | 102400 | 5141779050 | 47550 | 47350 | 47550 | 47350 | 2383 |
| 601 | 20241129 | 102300 | 5028669850 | 47350 | 47250 | 47350 | 47200 | 431 |
| 602 | 20241129 | 102200 | 5008289400 | 47250 | 47200 | 47250 | 47200 | 390 |
| 603 | 20241129 | 102100 | 4989881100 | 47200 | 47200 | 47250 | 47200 | 797 |
| 604 | 20241129 | 102000 | 4952257100 | 47200 | 47200 | 47250 | 47150 | 96 |
| 605 | 20241129 | 101900 | 4947724750 | 47150 | 47300 | 47300 | 47100 | 854 |
| 606 | 20241129 | 101800 | 4907400400 | 47300 | 47300 | 47300 | 47200 | 251 |
| 607 | 20241129 | 101700 | 4895533200 | 47300 | 47150 | 47300 | 47100 | 626 |
| 608 | 20241129 | 101600 | 4865969000 | 47100 | 47200 | 47250 | 47100 | 292 |
| 609 | 20241129 | 101500 | 4852183000 | 47200 | 47250 | 47350 | 47200 | 896 |
| 610 | 20241129 | 101400 | 4809831650 | 47250 | 47300 | 47300 | 47250 | 347 |
| 611 | 20241129 | 101300 | 4793420150 | 47250 | 47250 | 47350 | 47250 | 888 |
| 612 | 20241129 | 101200 | 4751413350 | 47300 | 47250 | 47350 | 47250 | 858 |
| 613 | 20241129 | 101100 | 4710838750 | 47250 | 47100 | 47250 | 47050 | 2144 |
| 614 | 20241129 | 101000 | 4609736100 | 47100 | 46950 | 47100 | 46950 | 1902 |
| 615 | 20241129 | 100900 | 4520321850 | 47000 | 46900 | 47000 | 46850 | 709 |
| 616 | 20241129 | 100800 | 4487035350 | 46850 | 46800 | 46900 | 46600 | 639 |
| 617 | 20241129 | 100700 | 4457166850 | 46800 | 46850 | 46950 | 46750 | 555 |
| 618 | 20241129 | 100600 | 4431155100 | 46900 | 46700 | 46900 | 46650 | 1318 |
| 619 | 20241129 | 100500 | 4369432600 | 46650 | 46700 | 46700 | 46650 | 297 |
| 620 | 20241129 | 100400 | 4355566250 | 46750 | 46500 | 46750 | 46450 | 2167 |
| 621 | 20241129 | 100300 | 4254595450 | 46550 | 46600 | 46600 | 46550 | 386 |
| 622 | 20241129 | 100200 | 4236620850 | 46550 | 46600 | 46600 | 46550 | 250 |
| 623 | 20241129 | 100100 | 4224978300 | 46600 | 46650 | 46650 | 46550 | 207 |
| 624 | 20241129 | 100000 | 4215333900 | 46550 | 46550 | 46700 | 46500 | 657 |
| 625 | 20241129 | 095900 | 4184724300 | 46500 | 46600 | 46600 | 46500 | 883 |
| 626 | 20241129 | 095800 | 4143631750 | 46650 | 46700 | 46700 | 46600 | 1027 |
| 627 | 20241129 | 095700 | 4095749950 | 46700 | 46800 | 46800 | 46550 | 402 |
| 628 | 20241129 | 095600 | 4076983450 | 46800 | 46800 | 46800 | 46750 | 170 |
| 629 | 20241129 | 095500 | 4069030850 | 46800 | 46800 | 46800 | 46500 | 1119 |
| 630 | 20241129 | 095400 | 4016915150 | 46800 | 46750 | 46800 | 46750 | 163 |
| 631 | 20241129 | 095300 | 4009291050 | 46800 | 46800 | 46850 | 46750 | 638 |
| 632 | 20241129 | 095200 | 3979432800 | 46850 | 46850 | 46950 | 46700 | 1312 |
| 633 | 20241129 | 095100 | 3917949900 | 46850 | 46950 | 46950 | 46800 | 738 |
| 634 | 20241129 | 095000 | 3883380950 | 46950 | 46750 | 46950 | 46600 | 813 |
| 635 | 20241129 | 094900 | 3845326700 | 46600 | 46600 | 46750 | 46550 | 1492 |
| 636 | 20241129 | 094800 | 3775713850 | 46600 | 46700 | 46700 | 46550 | 270 |
| 637 | 20241129 | 094700 | 3763120850 | 46700 | 46650 | 46700 | 46600 | 468 |
| 638 | 20241129 | 094600 | 3741287550 | 46650 | 46600 | 46650 | 46500 | 232 |
| 639 | 20241129 | 094500 | 3730483550 | 46550 | 46550 | 46650 | 46500 | 657 |
| 640 | 20241129 | 094400 | 3699890900 | 46550 | 46600 | 46650 | 46500 | 795 |
| 641 | 20241129 | 094300 | 3662876850 | 46600 | 46550 | 46650 | 46550 | 1138 |
| 642 | 20241129 | 094200 | 3609853550 | 46650 | 46850 | 46850 | 46600 | 769 |
| 643 | 20241129 | 094100 | 3573941750 | 46700 | 46950 | 46950 | 46650 | 580 |
| 644 | 20241129 | 094000 | 3546809900 | 46950 | 46450 | 46950 | 46450 | 2330 |
| 645 | 20241129 | 093900 | 3438126000 | 46500 | 46550 | 46550 | 46450 | 325 |
| 646 | 20241129 | 093800 | 3423006400 | 46550 | 46500 | 46550 | 46450 | 313 |
| 647 | 20241129 | 093700 | 3408449900 | 46500 | 46500 | 46550 | 46500 | 397 |
| 648 | 20241129 | 093600 | 3389983900 | 46500 | 46500 | 46550 | 46450 | 571 |
| 649 | 20241129 | 093500 | 3363437150 | 46550 | 46750 | 46750 | 46450 | 941 |
| 650 | 20241129 | 093400 | 3319606550 | 46750 | 46750 | 46850 | 46700 | 456 |
| 651 | 20241129 | 093300 | 3298286750 | 46700 | 46900 | 46900 | 46700 | 698 |
| 652 | 20241129 | 093200 | 3265608050 | 46900 | 46900 | 46950 | 46850 | 861 |
| 653 | 20241129 | 093100 | 3225215350 | 46900 | 46750 | 46900 | 46550 | 316 |
| 654 | 20241129 | 093000 | 3210442750 | 46750 | 46650 | 46800 | 46650 | 508 |
| 655 | 20241129 | 092900 | 3186704400 | 46650 | 46600 | 46700 | 46550 | 1524 |
| 656 | 20241129 | 092800 | 3115651600 | 46450 | 46350 | 46600 | 46300 | 3702 |
| 657 | 20241129 | 092700 | 2944004050 | 46350 | 46500 | 46500 | 46250 | 1985 |
| 658 | 20241129 | 092600 | 2852097300 | 46500 | 46550 | 46550 | 46250 | 1489 |
| 659 | 20241129 | 092500 | 2783053300 | 46550 | 46650 | 46650 | 46450 | 3298 |
| 660 | 20241129 | 092400 | 2629675850 | 46650 | 46650 | 46700 | 46500 | 1589 |
| 661 | 20241129 | 092300 | 2555635950 | 46600 | 46750 | 46750 | 46600 | 799 |
| 662 | 20241129 | 092200 | 2518345000 | 46800 | 46850 | 46850 | 46700 | 933 |
| 663 | 20241129 | 092100 | 2474735950 | 46800 | 46800 | 46850 | 46700 | 606 |
| 664 | 20241129 | 092000 | 2446412100 | 46850 | 46650 | 46900 | 46650 | 916 |
| 665 | 20241129 | 091900 | 2403567000 | 46650 | 46700 | 46750 | 46600 | 278 |
| 666 | 20241129 | 091800 | 2390588250 | 46700 | 46700 | 46700 | 46550 | 461 |
| 667 | 20241129 | 091700 | 2369081650 | 46700 | 46550 | 46700 | 46450 | 1140 |
| 668 | 20241129 | 091600 | 2316008900 | 46500 | 46600 | 46600 | 46350 | 2093 |
| 669 | 20241129 | 091500 | 2218707250 | 46600 | 46550 | 46650 | 46500 | 484 |
| 670 | 20241129 | 091400 | 2196171900 | 46500 | 46200 | 46650 | 46200 | 4456 |
| 671 | 20241129 | 091300 | 1988938000 | 46200 | 46400 | 46400 | 46150 | 825 |
| 672 | 20241129 | 091200 | 1950785600 | 46400 | 46200 | 46500 | 46100 | 1032 |
| 673 | 20241129 | 091100 | 1902983700 | 46200 | 46100 | 46250 | 46050 | 988 |
| 674 | 20241129 | 091000 | 1857401450 | 46100 | 45950 | 46200 | 45900 | 4026 |
| 675 | 20241129 | 090900 | 1672205750 | 45950 | 46200 | 46250 | 45950 | 4900 |
| 676 | 20241129 | 090800 | 1446667650 | 46250 | 46650 | 46650 | 46150 | 5515 |
| 677 | 20241129 | 090700 | 1190702550 | 46650 | 46900 | 46950 | 46650 | 1537 |
| 678 | 20241129 | 090600 | 1118854950 | 46900 | 46900 | 47050 | 46700 | 2107 |
| 679 | 20241129 | 090500 | 1019990600 | 46900 | 46650 | 47100 | 46650 | 2838 |
| 680 | 20241129 | 090400 | 886885150 | 46600 | 46800 | 47050 | 46600 | 4804 |
| 681 | 20241129 | 090300 | 662033000 | 46800 | 46850 | 47100 | 46650 | 2062 |
| 682 | 20241129 | 090200 | 565314950 | 46900 | 46750 | 47200 | 46750 | 2584 |
| 683 | 20241129 | 090100 | 443985750 | 46900 | 46300 | 46900 | 46150 | 4513 |
| 684 | 20241129 | 090000 | 234545350 | 46350 | 46600 | 46600 | 46350 | 4676 |