42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 213700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 3 | 20241129 | 213600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20241129 | 213500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20241129 | 213400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20241129 | 213300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20241129 | 213200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20241129 | 213100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20241129 | 213000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20241129 | 212900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20241129 | 212800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20241129 | 212700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20241129 | 212600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20241129 | 212500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20241129 | 212400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20241129 | 212300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20241129 | 212200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20241129 | 212100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20241129 | 212000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20241129 | 211900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20241129 | 211800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20241129 | 211700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20241129 | 211600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20241129 | 211500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20241129 | 211400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20241129 | 211300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20241129 | 211200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20241129 | 211100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20241129 | 211000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20241129 | 210900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20241129 | 210800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20241129 | 210700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 33 | 20241129 | 210600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20241129 | 210500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20241129 | 210400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20241129 | 210300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20241129 | 210200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20241129 | 210100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20241129 | 210000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20241129 | 205900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20241129 | 205800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20241129 | 205700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20241129 | 205600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20241129 | 205500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20241129 | 205400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20241129 | 205300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20241129 | 205200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20241129 | 205100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20241129 | 205000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20241129 | 204900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20241129 | 204800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20241129 | 204700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20241129 | 204600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20241129 | 204500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20241129 | 204400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20241129 | 204300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20241129 | 204200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20241129 | 204100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20241129 | 204000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20241129 | 203900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20241129 | 203800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20241129 | 203700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 63 | 20241129 | 203600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20241129 | 203500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20241129 | 203400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20241129 | 203300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20241129 | 203200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20241129 | 203100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20241129 | 203000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20241129 | 202900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20241129 | 202800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20241129 | 202700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20241129 | 202600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20241129 | 202500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20241129 | 202400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20241129 | 202300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20241129 | 202200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20241129 | 202100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20241129 | 202000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20241129 | 201900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20241129 | 201800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20241129 | 201700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20241129 | 201600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20241129 | 201500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20241129 | 201400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20241129 | 201300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20241129 | 201200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20241129 | 201100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20241129 | 201000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20241129 | 200900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20241129 | 200800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20241129 | 200700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 93 | 20241129 | 200600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20241129 | 200500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20241129 | 200400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20241129 | 200300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20241129 | 200200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20241129 | 200100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20241129 | 200000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20241129 | 195900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20241129 | 195800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20241129 | 195700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20241129 | 195600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20241129 | 195500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20241129 | 195400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20241129 | 195300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20241129 | 195200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20241129 | 195100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20241129 | 195000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20241129 | 194900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20241129 | 194800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20241129 | 194700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20241129 | 194600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20241129 | 194500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20241129 | 194400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20241129 | 194300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20241129 | 194200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20241129 | 194100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20241129 | 194000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20241129 | 193900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20241129 | 193800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20241129 | 193700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 123 | 20241129 | 193600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20241129 | 193500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20241129 | 193400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20241129 | 193300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20241129 | 193200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20241129 | 193100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20241129 | 193000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20241129 | 192900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20241129 | 192800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20241129 | 192700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20241129 | 192600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20241129 | 192500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20241129 | 192400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20241129 | 192300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20241129 | 192200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20241129 | 192100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20241129 | 192000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20241129 | 191900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20241129 | 191800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20241129 | 191700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20241129 | 191600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20241129 | 191500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20241129 | 191400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20241129 | 191300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20241129 | 191200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20241129 | 191100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20241129 | 191000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20241129 | 190900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20241129 | 190800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20241129 | 190700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 153 | 20241129 | 190600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20241129 | 190500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20241129 | 190400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20241129 | 190300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20241129 | 190200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20241129 | 190100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20241129 | 190000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20241129 | 185900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20241129 | 185800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20241129 | 185700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20241129 | 185600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20241129 | 185500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20241129 | 185400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20241129 | 185300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20241129 | 185200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20241129 | 185100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20241129 | 185000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20241129 | 184900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20241129 | 184800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20241129 | 184700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20241129 | 184600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20241129 | 184500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20241129 | 184400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20241129 | 184300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20241129 | 184200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20241129 | 184100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20241129 | 184000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20241129 | 183900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20241129 | 183800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20241129 | 183700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 183 | 20241129 | 183600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20241129 | 183500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20241129 | 183400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20241129 | 183300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20241129 | 183200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20241129 | 183100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20241129 | 183000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20241129 | 182900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20241129 | 182800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20241129 | 182700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20241129 | 182600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20241129 | 182500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20241129 | 182400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20241129 | 182300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20241129 | 182200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20241129 | 182100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20241129 | 182000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20241129 | 181900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20241129 | 181800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20241129 | 181700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20241129 | 181600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20241129 | 181500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20241129 | 181400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20241129 | 181300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20241129 | 181200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20241129 | 181100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20241129 | 181000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20241129 | 180900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20241129 | 180800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20241129 | 180700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 213 | 20241129 | 180600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20241129 | 180500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20241129 | 180400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20241129 | 180300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20241129 | 180200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20241129 | 180100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20241129 | 180000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20241129 | 175900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20241129 | 175800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20241129 | 175700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20241129 | 175600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20241129 | 175500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20241129 | 175400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20241129 | 175300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20241129 | 175200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20241129 | 175100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20241129 | 175000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20241129 | 174900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20241129 | 174800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20241129 | 174700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 233 | 20241129 | 174600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20241129 | 174500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20241129 | 174400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20241129 | 174300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20241129 | 174200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20241129 | 174100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20241129 | 174000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20241129 | 173900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20241129 | 173800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20241129 | 173700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 243 | 20241129 | 173600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 244 | 20241129 | 173500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 245 | 20241129 | 173400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 246 | 20241129 | 173300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 247 | 20241129 | 173200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 248 | 20241129 | 173100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 249 | 20241129 | 173000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 250 | 20241129 | 172900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 251 | 20241129 | 172800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 252 | 20241129 | 172700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 253 | 20241129 | 172600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 254 | 20241129 | 172500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 255 | 20241129 | 172400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 256 | 20241129 | 172300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 257 | 20241129 | 172200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 258 | 20241129 | 172100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 259 | 20241129 | 172000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 260 | 20241129 | 171900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 261 | 20241129 | 171800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 262 | 20241129 | 171700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 263 | 20241129 | 171600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 264 | 20241129 | 171500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 265 | 20241129 | 171400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 266 | 20241129 | 171300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 267 | 20241129 | 171200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 268 | 20241129 | 171100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 269 | 20241129 | 171000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 270 | 20241129 | 170900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 271 | 20241129 | 170800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 272 | 20241129 | 170700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 273 | 20241129 | 170600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 274 | 20241129 | 170500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 275 | 20241129 | 170400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 276 | 20241129 | 170300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 277 | 20241129 | 170200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 278 | 20241129 | 170100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 279 | 20241129 | 170000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 280 | 20241129 | 165900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 281 | 20241129 | 165800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 282 | 20241129 | 165700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 283 | 20241129 | 165600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 284 | 20241129 | 165500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 285 | 20241129 | 165400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 286 | 20241129 | 165300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 287 | 20241129 | 165200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 288 | 20241129 | 165100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 289 | 20241129 | 165000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 290 | 20241129 | 164900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 291 | 20241129 | 164800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 292 | 20241129 | 164700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 293 | 20241129 | 164600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 294 | 20241129 | 164500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 295 | 20241129 | 164400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 296 | 20241129 | 164300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 297 | 20241129 | 164200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 298 | 20241129 | 164100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 299 | 20241129 | 164000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 300 | 20241129 | 163900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 301 | 20241129 | 163800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 302 | 20241129 | 163700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 303 | 20241129 | 163600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 304 | 20241129 | 163500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 305 | 20241129 | 163400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 306 | 20241129 | 163300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 307 | 20241129 | 163200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 308 | 20241129 | 163100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 309 | 20241129 | 163000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 310 | 20241129 | 162900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 311 | 20241129 | 162800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 312 | 20241129 | 162700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 313 | 20241129 | 162600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 314 | 20241129 | 162500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 315 | 20241129 | 162400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 316 | 20241129 | 162300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 317 | 20241129 | 162200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 318 | 20241129 | 162100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 319 | 20241129 | 162000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 320 | 20241129 | 161900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 321 | 20241129 | 161800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 322 | 20241129 | 161700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 323 | 20241129 | 161600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 324 | 20241129 | 161500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 325 | 20241129 | 161400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 326 | 20241129 | 161300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 327 | 20241129 | 161200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 328 | 20241129 | 161100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 329 | 20241129 | 161000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 330 | 20241129 | 160900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 331 | 20241129 | 160800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 332 | 20241129 | 160700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 333 | 20241129 | 160600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 334 | 20241129 | 160500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 335 | 20241129 | 160400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 336 | 20241129 | 160300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 337 | 20241129 | 160200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 338 | 20241129 | 160100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 339 | 20241129 | 160000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 340 | 20241129 | 155900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 341 | 20241129 | 155800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 342 | 20241129 | 155700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 343 | 20241129 | 155600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 344 | 20241129 | 155500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 345 | 20241129 | 155400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 346 | 20241129 | 155300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 347 | 20241129 | 155200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 348 | 20241129 | 155100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 349 | 20241129 | 155000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 350 | 20241129 | 154900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 351 | 20241129 | 154800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 352 | 20241129 | 154700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 353 | 20241129 | 154600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 354 | 20241129 | 154500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 355 | 20241129 | 154400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 356 | 20241129 | 154300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 357 | 20241129 | 154200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 358 | 20241129 | 154100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 359 | 20241129 | 154000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 360 | 20241129 | 153900 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 361 | 20241129 | 153800 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 362 | 20241129 | 153700 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 363 | 20241129 | 153600 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 364 | 20241129 | 153500 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 365 | 20241129 | 153400 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 366 | 20241129 | 153300 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 367 | 20241129 | 153200 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 368 | 20241129 | 153100 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 369 | 20241129 | 153000 | 178248943600 | 42850 | 42850 | 42850 | 42850 | 27252 |
| 370 | 20241129 | 152900 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 371 | 20241129 | 152800 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 372 | 20241129 | 152700 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 373 | 20241129 | 152600 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 374 | 20241129 | 152500 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 375 | 20241129 | 152400 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 376 | 20241129 | 152300 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 377 | 20241129 | 152200 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 378 | 20241129 | 152100 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 379 | 20241129 | 152000 | 177081195400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 380 | 20241129 | 151900 | 177081195400 | 43100 | 43150 | 43150 | 42850 | 7687 |
| 381 | 20241129 | 151800 | 176750857400 | 43150 | 43100 | 43200 | 43100 | 3514 |
| 382 | 20241129 | 151700 | 176599222100 | 43100 | 43100 | 43200 | 43100 | 2753 |
| 383 | 20241129 | 151600 | 176480411450 | 43100 | 43150 | 43200 | 43100 | 2603 |
| 384 | 20241129 | 151500 | 176368087400 | 43150 | 43050 | 43150 | 43050 | 1153 |
| 385 | 20241129 | 151400 | 176318406800 | 43050 | 43100 | 43150 | 43050 | 2057 |
| 386 | 20241129 | 151300 | 176229748300 | 43100 | 42950 | 43150 | 42850 | 6373 |
| 387 | 20241129 | 151200 | 175955555450 | 42950 | 42900 | 43050 | 42800 | 3202 |
| 388 | 20241129 | 151100 | 175818105750 | 42750 | 43200 | 43200 | 42750 | 3647 |
| 389 | 20241129 | 151000 | 175661370450 | 43200 | 43200 | 43250 | 43100 | 1366 |
| 390 | 20241129 | 150900 | 175602347750 | 43150 | 43100 | 43250 | 43100 | 2571 |
| 391 | 20241129 | 150800 | 175491330250 | 43150 | 42950 | 43200 | 42900 | 7401 |
| 392 | 20241129 | 150700 | 175173071650 | 42950 | 42800 | 42950 | 42500 | 7665 |
| 393 | 20241129 | 150600 | 174845562000 | 42750 | 42800 | 42800 | 42550 | 7258 |
| 394 | 20241129 | 150500 | 174535819450 | 42800 | 42850 | 42950 | 42800 | 1924 |
| 395 | 20241129 | 150400 | 174453345350 | 42800 | 42850 | 42950 | 42800 | 2272 |
| 396 | 20241129 | 150300 | 174355918300 | 42750 | 42850 | 42900 | 42700 | 10187 |
| 397 | 20241129 | 150200 | 173919734450 | 42850 | 43200 | 43300 | 42800 | 5868 |
| 398 | 20241129 | 150100 | 173667295500 | 43200 | 43050 | 43200 | 42800 | 18151 |
| 399 | 20241129 | 150000 | 172887219100 | 43050 | 43200 | 43300 | 43050 | 6261 |
| 400 | 20241129 | 145900 | 172617188500 | 43100 | 43300 | 43400 | 43100 | 1657 |
| 401 | 20241129 | 145800 | 172545585250 | 43300 | 43350 | 43350 | 43250 | 1420 |
| 402 | 20241129 | 145700 | 172484102400 | 43350 | 43400 | 43500 | 43350 | 1722 |
| 403 | 20241129 | 145600 | 172409401550 | 43450 | 43400 | 43450 | 43250 | 4902 |
| 404 | 20241129 | 145500 | 172197108600 | 43300 | 43400 | 43500 | 43300 | 2406 |
| 405 | 20241129 | 145400 | 172092807000 | 43400 | 43650 | 43700 | 43400 | 2545 |
| 406 | 20241129 | 145300 | 171982163700 | 43700 | 43500 | 43700 | 43400 | 1105 |
| 407 | 20241129 | 145200 | 171934010700 | 43550 | 43550 | 43650 | 43450 | 1859 |
| 408 | 20241129 | 145100 | 171853062700 | 43600 | 43400 | 43600 | 43400 | 778 |
| 409 | 20241129 | 145000 | 171819236350 | 43400 | 43500 | 43600 | 43400 | 1204 |
| 410 | 20241129 | 144900 | 171766892450 | 43500 | 43550 | 43600 | 43500 | 792 |
| 411 | 20241129 | 144800 | 171732411750 | 43450 | 43300 | 43550 | 43150 | 4421 |
| 412 | 20241129 | 144700 | 171540987700 | 43300 | 43600 | 43650 | 43300 | 2188 |
| 413 | 20241129 | 144600 | 171445982300 | 43500 | 43400 | 43600 | 43400 | 549 |
| 414 | 20241129 | 144500 | 171422090150 | 43400 | 43350 | 43550 | 43350 | 476 |
| 415 | 20241129 | 144400 | 171401417950 | 43350 | 43550 | 43600 | 43350 | 1445 |
| 416 | 20241129 | 144300 | 171338630400 | 43600 | 43500 | 43650 | 43350 | 609 |
| 417 | 20241129 | 144200 | 171312178350 | 43700 | 43800 | 43900 | 43350 | 2010 |
| 418 | 20241129 | 144100 | 171224461150 | 43800 | 43800 | 43900 | 43800 | 892 |
| 419 | 20241129 | 144000 | 171185347750 | 43850 | 43800 | 43950 | 43650 | 3571 |
| 420 | 20241129 | 143900 | 171028715250 | 43700 | 43500 | 43800 | 43500 | 3371 |
| 421 | 20241129 | 143800 | 170881463350 | 43500 | 43500 | 43550 | 43450 | 589 |
| 422 | 20241129 | 143700 | 170855839500 | 43500 | 43350 | 43550 | 43350 | 540 |
| 423 | 20241129 | 143600 | 170832376050 | 43400 | 43400 | 43500 | 43350 | 810 |
| 424 | 20241129 | 143500 | 170797223750 | 43400 | 43350 | 43500 | 43350 | 1284 |
| 425 | 20241129 | 143400 | 170741481050 | 43400 | 43200 | 43400 | 43150 | 819 |
| 426 | 20241129 | 143300 | 170706023800 | 43200 | 43300 | 43400 | 43050 | 8302 |
| 427 | 20241129 | 143200 | 170347679850 | 43300 | 43500 | 43600 | 43250 | 3611 |
| 428 | 20241129 | 143100 | 170191150550 | 43450 | 43800 | 43850 | 43400 | 3878 |
| 429 | 20241129 | 143000 | 170022063950 | 43750 | 43850 | 43950 | 43700 | 1721 |
| 430 | 20241129 | 142900 | 169946681000 | 43850 | 44000 | 44100 | 43850 | 970 |
| 431 | 20241129 | 142800 | 169904024700 | 44000 | 44050 | 44100 | 44000 | 1987 |
| 432 | 20241129 | 142700 | 169816487050 | 44050 | 44000 | 44200 | 43950 | 3424 |
| 433 | 20241129 | 142600 | 169665565900 | 43800 | 43950 | 44100 | 43800 | 4436 |
| 434 | 20241129 | 142500 | 169470419150 | 43950 | 43550 | 43950 | 43550 | 3266 |
| 435 | 20241129 | 142400 | 169327302500 | 43650 | 43550 | 43650 | 43500 | 1390 |
| 436 | 20241129 | 142300 | 169266738950 | 43550 | 43400 | 43600 | 43400 | 1735 |
| 437 | 20241129 | 142200 | 169191324600 | 43400 | 43450 | 43450 | 43100 | 15817 |
| 438 | 20241129 | 142100 | 168507185250 | 43450 | 43500 | 43500 | 43400 | 2834 |
| 439 | 20241129 | 142000 | 168384101450 | 43550 | 43500 | 43650 | 43450 | 2467 |
| 440 | 20241129 | 141900 | 168276762700 | 43500 | 43550 | 43600 | 43450 | 3507 |
| 441 | 20241129 | 141800 | 168124244400 | 43550 | 43550 | 43600 | 43500 | 2569 |
| 442 | 20241129 | 141700 | 168012373750 | 43550 | 43600 | 43600 | 43500 | 988 |
| 443 | 20241129 | 141600 | 167969344450 | 43550 | 43700 | 43800 | 43550 | 2723 |
| 444 | 20241129 | 141500 | 167850463400 | 43750 | 43650 | 43800 | 43650 | 766 |
| 445 | 20241129 | 141400 | 167816965200 | 43700 | 43700 | 43750 | 43650 | 2349 |
| 446 | 20241129 | 141300 | 167714403400 | 43700 | 43700 | 43750 | 43600 | 1015 |
| 447 | 20241129 | 141200 | 167670104400 | 43700 | 43750 | 43750 | 43600 | 4707 |
| 448 | 20241129 | 141100 | 167464607250 | 43750 | 43850 | 43900 | 43750 | 1321 |
| 449 | 20241129 | 141000 | 167406728500 | 43750 | 43650 | 43850 | 43500 | 5432 |
| 450 | 20241129 | 140900 | 167169744950 | 43700 | 43850 | 43900 | 43600 | 4159 |
| 451 | 20241129 | 140800 | 166987720700 | 43850 | 43900 | 44100 | 43850 | 1567 |
| 452 | 20241129 | 140700 | 166918846750 | 43900 | 43950 | 44000 | 43900 | 1247 |
| 453 | 20241129 | 140600 | 166864078150 | 43900 | 43900 | 44000 | 43800 | 1725 |
| 454 | 20241129 | 140500 | 166788324050 | 43900 | 43950 | 44000 | 43800 | 672 |
| 455 | 20241129 | 140400 | 166758846100 | 43950 | 44050 | 44050 | 43800 | 2282 |
| 456 | 20241129 | 140300 | 166658643650 | 44000 | 44000 | 44050 | 43950 | 547 |
| 457 | 20241129 | 140200 | 166634571300 | 44000 | 43900 | 44050 | 43900 | 611 |
| 458 | 20241129 | 140100 | 166607703400 | 43900 | 43750 | 44050 | 43750 | 2712 |
| 459 | 20241129 | 140000 | 166488872700 | 43750 | 44100 | 44150 | 43750 | 5704 |
| 460 | 20241129 | 135900 | 166238421300 | 44100 | 44100 | 44200 | 44000 | 972 |
| 461 | 20241129 | 135800 | 166195548200 | 44100 | 43950 | 44150 | 43950 | 1527 |
| 462 | 20241129 | 135700 | 166128344700 | 44000 | 43900 | 44000 | 43900 | 1085 |
| 463 | 20241129 | 135600 | 166080666450 | 44000 | 44150 | 44150 | 43900 | 2298 |
| 464 | 20241129 | 135500 | 165979505500 | 44150 | 44100 | 44150 | 44050 | 1290 |
| 465 | 20241129 | 135400 | 165922602450 | 44100 | 44250 | 44250 | 44050 | 2359 |
| 466 | 20241129 | 135300 | 165818469500 | 44250 | 44200 | 44300 | 44200 | 894 |
| 467 | 20241129 | 135200 | 165778920700 | 44250 | 44350 | 44350 | 44100 | 3555 |
| 468 | 20241129 | 135100 | 165621686500 | 44350 | 44350 | 44450 | 44350 | 846 |
| 469 | 20241129 | 135000 | 165584157550 | 44350 | 44450 | 44550 | 44350 | 1642 |
| 470 | 20241129 | 134900 | 165511186000 | 44400 | 44550 | 44650 | 44400 | 2206 |
| 471 | 20241129 | 134800 | 165412992100 | 44550 | 44500 | 44650 | 44500 | 2343 |
| 472 | 20241129 | 134700 | 165308632850 | 44500 | 44650 | 44700 | 44500 | 1478 |
| 473 | 20241129 | 134600 | 165242700350 | 44700 | 44650 | 44700 | 44550 | 1198 |
| 474 | 20241129 | 134500 | 165189222600 | 44650 | 44650 | 44800 | 44600 | 2077 |
| 475 | 20241129 | 134400 | 165096348650 | 44700 | 44500 | 44700 | 44500 | 1088 |
| 476 | 20241129 | 134300 | 165047799700 | 44500 | 44550 | 44600 | 44400 | 779 |
| 477 | 20241129 | 134200 | 165013153700 | 44600 | 44500 | 44600 | 44450 | 567 |
| 478 | 20241129 | 134100 | 164987908100 | 44500 | 44550 | 44600 | 44450 | 513 |
| 479 | 20241129 | 134000 | 164965048350 | 44550 | 44550 | 44600 | 44500 | 739 |
| 480 | 20241129 | 133900 | 164932134600 | 44550 | 44550 | 44650 | 44550 | 734 |
| 481 | 20241129 | 133800 | 164899397350 | 44600 | 44500 | 44600 | 44500 | 1520 |
| 482 | 20241129 | 133700 | 164831624600 | 44550 | 44500 | 44550 | 44500 | 594 |
| 483 | 20241129 | 133600 | 164805169900 | 44500 | 44400 | 44550 | 44400 | 337 |
| 484 | 20241129 | 133500 | 164790190650 | 44400 | 44600 | 44600 | 44400 | 478 |
| 485 | 20241129 | 133400 | 164768928050 | 44600 | 44450 | 44600 | 44450 | 924 |
| 486 | 20241129 | 133300 | 164727756850 | 44600 | 44300 | 44600 | 44300 | 1850 |
| 487 | 20241129 | 133200 | 164645511650 | 44300 | 44400 | 44400 | 44250 | 490 |
| 488 | 20241129 | 133100 | 164623792100 | 44250 | 44300 | 44400 | 44250 | 821 |
| 489 | 20241129 | 133000 | 164587411650 | 44300 | 44350 | 44400 | 44250 | 1012 |
| 490 | 20241129 | 132900 | 164542552200 | 44350 | 44350 | 44500 | 44200 | 1257 |
| 491 | 20241129 | 132800 | 164486828800 | 44350 | 44400 | 44450 | 44300 | 1117 |
| 492 | 20241129 | 132700 | 164437289450 | 44400 | 44450 | 44500 | 44300 | 1467 |
| 493 | 20241129 | 132600 | 164372176700 | 44450 | 44500 | 44550 | 44350 | 1218 |
| 494 | 20241129 | 132500 | 164318032400 | 44500 | 44550 | 44700 | 44500 | 1182 |
| 495 | 20241129 | 132400 | 164265371550 | 44550 | 44350 | 44700 | 44350 | 860 |
| 496 | 20241129 | 132300 | 164227013100 | 44400 | 44750 | 44950 | 44350 | 12944 |
| 497 | 20241129 | 132200 | 163647134000 | 44750 | 44600 | 44800 | 44600 | 2336 |
| 498 | 20241129 | 132100 | 163542650200 | 44600 | 44600 | 44650 | 44500 | 1353 |
| 499 | 20241129 | 132000 | 163482312700 | 44550 | 44550 | 44650 | 44500 | 557 |
| 500 | 20241129 | 131900 | 163457473100 | 44550 | 44550 | 44600 | 44400 | 1629 |
| 501 | 20241129 | 131800 | 163384981400 | 44600 | 44600 | 44700 | 44600 | 1361 |
| 502 | 20241129 | 131700 | 163324246600 | 44600 | 44700 | 44800 | 44600 | 7840 |
| 503 | 20241129 | 131600 | 162973694850 | 44700 | 44350 | 44700 | 44300 | 7316 |
| 504 | 20241129 | 131500 | 162647741950 | 44300 | 44250 | 44350 | 44250 | 1492 |
| 505 | 20241129 | 131400 | 162581633400 | 44250 | 44350 | 44400 | 44250 | 1258 |
| 506 | 20241129 | 131300 | 162525846050 | 44350 | 44300 | 44350 | 44250 | 764 |
| 507 | 20241129 | 131200 | 162491977650 | 44300 | 44400 | 44450 | 44250 | 2435 |
| 508 | 20241129 | 131100 | 162383989850 | 44450 | 44150 | 44500 | 44100 | 4194 |
| 509 | 20241129 | 131000 | 162197923950 | 44200 | 44150 | 44200 | 44050 | 938 |
| 510 | 20241129 | 130900 | 162156568600 | 44150 | 44100 | 44300 | 44100 | 2871 |
| 511 | 20241129 | 130800 | 162029710050 | 44100 | 44050 | 44200 | 44050 | 1235 |
| 512 | 20241129 | 130700 | 161975193450 | 44050 | 43950 | 44250 | 43950 | 6376 |
| 513 | 20241129 | 130600 | 161693764900 | 44050 | 43700 | 44100 | 43600 | 5640 |
| 514 | 20241129 | 130500 | 161446406600 | 43700 | 43500 | 43750 | 43500 | 1054 |
| 515 | 20241129 | 130400 | 161400388700 | 43500 | 43650 | 43650 | 43450 | 3094 |
| 516 | 20241129 | 130300 | 161265686350 | 43600 | 43550 | 43700 | 43550 | 1895 |
| 517 | 20241129 | 130200 | 161182965050 | 43550 | 43750 | 43750 | 43400 | 4350 |
| 518 | 20241129 | 130100 | 160993454050 | 43750 | 43450 | 43750 | 43450 | 4156 |
| 519 | 20241129 | 130000 | 160812247600 | 43500 | 43800 | 43900 | 43400 | 17124 |
| 520 | 20241129 | 125900 | 160065829450 | 43800 | 43950 | 43950 | 43750 | 10240 |
| 521 | 20241129 | 125800 | 159616870700 | 43950 | 44000 | 44050 | 43900 | 3808 |
| 522 | 20241129 | 125700 | 159449574200 | 44000 | 44000 | 44050 | 43900 | 2755 |
| 523 | 20241129 | 125600 | 159328430000 | 44000 | 44000 | 44150 | 43950 | 2903 |
| 524 | 20241129 | 125500 | 159200588150 | 44000 | 44000 | 44250 | 43900 | 7346 |
| 525 | 20241129 | 125400 | 158877197800 | 44000 | 44100 | 44100 | 44000 | 9318 |
| 526 | 20241129 | 125300 | 158466971700 | 44100 | 44200 | 44250 | 44100 | 1827 |
| 527 | 20241129 | 125200 | 158386328500 | 44200 | 44200 | 44300 | 44200 | 485 |
| 528 | 20241129 | 125100 | 158364880650 | 44200 | 44150 | 44300 | 44100 | 1198 |
| 529 | 20241129 | 125000 | 158311917400 | 44150 | 44300 | 44300 | 44100 | 1604 |
| 530 | 20241129 | 124900 | 158241087450 | 44350 | 44200 | 44400 | 44150 | 610 |
| 531 | 20241129 | 124800 | 158214093050 | 44200 | 44200 | 44250 | 44100 | 993 |
| 532 | 20241129 | 124700 | 158170246500 | 44200 | 44200 | 44250 | 44150 | 1284 |
| 533 | 20241129 | 124600 | 158113532800 | 44200 | 44300 | 44350 | 44150 | 1589 |
| 534 | 20241129 | 124500 | 158043227650 | 44350 | 44300 | 44400 | 44250 | 421 |
| 535 | 20241129 | 124400 | 158024577050 | 44300 | 44350 | 44400 | 44250 | 904 |
| 536 | 20241129 | 124300 | 157984512200 | 44400 | 44450 | 44550 | 44350 | 487 |
| 537 | 20241129 | 124200 | 157962866200 | 44500 | 44600 | 44600 | 44450 | 800 |
| 538 | 20241129 | 124100 | 157927244300 | 44600 | 44550 | 44650 | 44550 | 832 |
| 539 | 20241129 | 124000 | 157890120350 | 44550 | 44500 | 44650 | 44450 | 1134 |
| 540 | 20241129 | 123900 | 157839569850 | 44500 | 44400 | 44500 | 44350 | 816 |
| 541 | 20241129 | 123800 | 157803307450 | 44400 | 44250 | 44450 | 44200 | 1194 |
| 542 | 20241129 | 123700 | 157750368300 | 44200 | 44200 | 44250 | 44150 | 468 |
| 543 | 20241129 | 123600 | 157729687650 | 44200 | 44100 | 44250 | 44100 | 848 |
| 544 | 20241129 | 123500 | 157692240250 | 44100 | 44100 | 44200 | 44050 | 2916 |
| 545 | 20241129 | 123400 | 157563631100 | 44150 | 44200 | 44200 | 44100 | 1202 |
| 546 | 20241129 | 123300 | 157510571100 | 44200 | 44200 | 44250 | 44150 | 818 |
| 547 | 20241129 | 123200 | 157474432100 | 44200 | 44300 | 44300 | 44200 | 788 |
| 548 | 20241129 | 123100 | 157439592800 | 44250 | 44350 | 44400 | 44250 | 2033 |
| 549 | 20241129 | 123000 | 157349528950 | 44350 | 44350 | 44650 | 44250 | 1873 |
| 550 | 20241129 | 122900 | 157266229100 | 44400 | 44350 | 44450 | 44250 | 1416 |
| 551 | 20241129 | 122800 | 157203476350 | 44400 | 44550 | 44550 | 44300 | 2590 |
| 552 | 20241129 | 122700 | 157088455000 | 44550 | 44500 | 44550 | 44500 | 283 |
| 553 | 20241129 | 122600 | 157075858700 | 44550 | 44550 | 44600 | 44500 | 670 |
| 554 | 20241129 | 122500 | 157046010550 | 44500 | 44650 | 44650 | 44500 | 716 |
| 555 | 20241129 | 122400 | 157014115600 | 44600 | 44750 | 44750 | 44550 | 2027 |
| 556 | 20241129 | 122300 | 156923570950 | 44750 | 44700 | 44800 | 44700 | 2173 |
| 557 | 20241129 | 122200 | 156826356050 | 44750 | 44650 | 44750 | 44600 | 3871 |
| 558 | 20241129 | 122100 | 156653326850 | 44650 | 44500 | 44650 | 44450 | 3107 |
| 559 | 20241129 | 122000 | 156514893300 | 44500 | 44400 | 44600 | 44400 | 2425 |
| 560 | 20241129 | 121900 | 156406936650 | 44400 | 44150 | 44450 | 44150 | 1933 |
| 561 | 20241129 | 121800 | 156321257500 | 44300 | 44100 | 44300 | 44050 | 885 |
| 562 | 20241129 | 121700 | 156282178950 | 44200 | 44250 | 44300 | 44050 | 2853 |
| 563 | 20241129 | 121600 | 156156264650 | 44250 | 44150 | 44300 | 44150 | 878 |
| 564 | 20241129 | 121500 | 156117462150 | 44100 | 44050 | 44150 | 44000 | 2931 |
| 565 | 20241129 | 121400 | 155988301850 | 44050 | 44200 | 44250 | 44050 | 2067 |
| 566 | 20241129 | 121300 | 155897083950 | 44100 | 44250 | 44450 | 44100 | 4013 |
| 567 | 20241129 | 121200 | 155719562500 | 44250 | 44250 | 44300 | 44200 | 910 |
| 568 | 20241129 | 121100 | 155679302450 | 44200 | 44100 | 44300 | 44100 | 2061 |
| 569 | 20241129 | 121000 | 155588176800 | 44100 | 44250 | 44250 | 44000 | 14223 |
| 570 | 20241129 | 120900 | 154961685450 | 44200 | 44100 | 44250 | 44050 | 3528 |
| 571 | 20241129 | 120800 | 154805948600 | 44100 | 44150 | 44300 | 44100 | 1900 |
| 572 | 20241129 | 120700 | 154722030750 | 44200 | 44300 | 44300 | 44150 | 899 |
| 573 | 20241129 | 120600 | 154682284750 | 44300 | 44300 | 44350 | 44250 | 1259 |
| 574 | 20241129 | 120500 | 154626532100 | 44250 | 44250 | 44300 | 44200 | 2326 |
| 575 | 20241129 | 120400 | 154523648000 | 44300 | 44100 | 44350 | 44100 | 3693 |
| 576 | 20241129 | 120300 | 154360471800 | 44100 | 44200 | 44250 | 44050 | 8649 |
| 577 | 20241129 | 120200 | 153978829750 | 44200 | 44500 | 44650 | 44200 | 3321 |
| 578 | 20241129 | 120100 | 153831582150 | 44550 | 44650 | 44700 | 44500 | 1939 |
| 579 | 20241129 | 120000 | 153745090450 | 44600 | 44600 | 44650 | 44500 | 1722 |
| 580 | 20241129 | 115900 | 153668323700 | 44500 | 44350 | 44650 | 44250 | 15700 |
| 581 | 20241129 | 115800 | 152971953400 | 44350 | 44600 | 44650 | 44300 | 4621 |
| 582 | 20241129 | 115700 | 152766470300 | 44600 | 44750 | 44800 | 44550 | 2071 |
| 583 | 20241129 | 115600 | 152673938500 | 44750 | 44800 | 44800 | 44700 | 1718 |
| 584 | 20241129 | 115500 | 152597089500 | 44800 | 44700 | 44850 | 44700 | 1113 |
| 585 | 20241129 | 115400 | 152547274600 | 44850 | 44500 | 44850 | 44450 | 5284 |
| 586 | 20241129 | 115300 | 152310927750 | 44450 | 44600 | 44800 | 44200 | 14038 |
| 587 | 20241129 | 115200 | 151687933450 | 44800 | 44900 | 44950 | 44500 | 4360 |
| 588 | 20241129 | 115100 | 151493072500 | 44950 | 44650 | 44950 | 44600 | 4929 |
| 589 | 20241129 | 115000 | 151272503150 | 44650 | 44550 | 44750 | 44450 | 7873 |
| 590 | 20241129 | 114900 | 150921890750 | 44500 | 44950 | 44950 | 44500 | 11219 |
| 591 | 20241129 | 114800 | 150420446000 | 45150 | 45150 | 45150 | 44950 | 962 |
| 592 | 20241129 | 114700 | 150377143200 | 45050 | 45400 | 45400 | 44750 | 14436 |
| 593 | 20241129 | 114600 | 149727941400 | 45200 | 45300 | 45400 | 45200 | 1999 |
| 594 | 20241129 | 114500 | 149637469850 | 45400 | 45450 | 45500 | 45250 | 3344 |
| 595 | 20241129 | 114400 | 149485829250 | 45400 | 45450 | 45500 | 45350 | 2216 |
| 596 | 20241129 | 114300 | 149385114150 | 45350 | 45450 | 45500 | 45200 | 2361 |
| 597 | 20241129 | 114200 | 149278023550 | 45450 | 45250 | 45450 | 45150 | 2853 |
| 598 | 20241129 | 114100 | 149148903850 | 45250 | 45200 | 45300 | 45150 | 930 |
| 599 | 20241129 | 114000 | 149106855300 | 45200 | 45250 | 45250 | 45150 | 628 |
| 600 | 20241129 | 113900 | 149078465900 | 45250 | 45200 | 45300 | 45200 | 477 |
| 601 | 20241129 | 113800 | 149056882100 | 45250 | 45300 | 45300 | 45250 | 522 |
| 602 | 20241129 | 113700 | 149033252200 | 45250 | 45250 | 45300 | 45200 | 536 |
| 603 | 20241129 | 113600 | 149009013000 | 45250 | 45150 | 45300 | 45100 | 822 |
| 604 | 20241129 | 113500 | 148971876400 | 45150 | 45200 | 45250 | 45100 | 2060 |
| 605 | 20241129 | 113400 | 148878847850 | 45200 | 45200 | 45300 | 45200 | 1713 |
| 606 | 20241129 | 113300 | 148801368700 | 45250 | 45200 | 45300 | 45200 | 688 |
| 607 | 20241129 | 113200 | 148770249300 | 45200 | 45300 | 45350 | 45200 | 963 |
| 608 | 20241129 | 113100 | 148726634600 | 45300 | 45350 | 45350 | 45250 | 476 |
| 609 | 20241129 | 113000 | 148705066450 | 45350 | 45250 | 45450 | 45200 | 602 |
| 610 | 20241129 | 112900 | 148677800500 | 45250 | 45350 | 45400 | 45200 | 1326 |
| 611 | 20241129 | 112800 | 148617788900 | 45350 | 45400 | 45500 | 45300 | 729 |
| 612 | 20241129 | 112700 | 148584701200 | 45400 | 45300 | 45450 | 45300 | 585 |
| 613 | 20241129 | 112600 | 148558155600 | 45300 | 45350 | 45500 | 45200 | 991 |
| 614 | 20241129 | 112500 | 148513248400 | 45200 | 45350 | 45500 | 45200 | 1317 |
| 615 | 20241129 | 112400 | 148453495750 | 45350 | 45400 | 45450 | 45300 | 530 |
| 616 | 20241129 | 112300 | 148429456700 | 45350 | 45300 | 45450 | 45200 | 1024 |
| 617 | 20241129 | 112200 | 148382998550 | 45300 | 45200 | 45400 | 45200 | 801 |
| 618 | 20241129 | 112100 | 148346754250 | 45200 | 45250 | 45300 | 45200 | 1793 |
| 619 | 20241129 | 112000 | 148265669350 | 45300 | 45200 | 45450 | 45200 | 2801 |
| 620 | 20241129 | 111900 | 148138782950 | 45250 | 45550 | 45700 | 45100 | 8526 |
| 621 | 20241129 | 111800 | 147752776950 | 45600 | 45600 | 45650 | 45500 | 1557 |
| 622 | 20241129 | 111700 | 147681842250 | 45650 | 45900 | 45950 | 45550 | 5404 |
| 623 | 20241129 | 111600 | 147434518600 | 45950 | 45750 | 45950 | 45700 | 5439 |
| 624 | 20241129 | 111500 | 147185338900 | 45700 | 45750 | 45800 | 45700 | 1749 |
| 625 | 20241129 | 111400 | 147105311350 | 45750 | 45550 | 45750 | 45550 | 1742 |
| 626 | 20241129 | 111300 | 147025803300 | 45550 | 45400 | 45600 | 45400 | 3195 |
| 627 | 20241129 | 111200 | 146880272200 | 45450 | 45450 | 45500 | 45350 | 555 |
| 628 | 20241129 | 111100 | 146855068850 | 45450 | 45500 | 45550 | 45350 | 661 |
| 629 | 20241129 | 111000 | 146825028900 | 45500 | 45450 | 45550 | 45300 | 1211 |
| 630 | 20241129 | 110900 | 146769970650 | 45300 | 45450 | 45450 | 45300 | 2175 |
| 631 | 20241129 | 110800 | 146671355400 | 45450 | 45400 | 45500 | 45300 | 705 |
| 632 | 20241129 | 110700 | 146639346200 | 45400 | 45500 | 45500 | 45300 | 624 |
| 633 | 20241129 | 110600 | 146610983100 | 45500 | 45350 | 45500 | 45250 | 3192 |
| 634 | 20241129 | 110500 | 146466342900 | 45350 | 45450 | 45450 | 45300 | 962 |
| 635 | 20241129 | 110400 | 146422697250 | 45450 | 45400 | 45550 | 45350 | 1075 |
| 636 | 20241129 | 110300 | 146373816800 | 45400 | 45600 | 45650 | 45200 | 3301 |
| 637 | 20241129 | 110200 | 146223957800 | 45600 | 45700 | 45750 | 45600 | 2675 |
| 638 | 20241129 | 110100 | 146101813400 | 45650 | 45800 | 45900 | 45650 | 4858 |
| 639 | 20241129 | 110000 | 145879516850 | 45850 | 45650 | 45850 | 45500 | 2884 |
| 640 | 20241129 | 105900 | 145747867050 | 45650 | 45900 | 45950 | 45600 | 5792 |
| 641 | 20241129 | 105800 | 145482499800 | 45900 | 45600 | 45950 | 45500 | 7297 |
| 642 | 20241129 | 105700 | 145148452600 | 45500 | 45700 | 45750 | 45500 | 8052 |
| 643 | 20241129 | 105600 | 144781047900 | 45650 | 45400 | 45700 | 45300 | 11524 |
| 644 | 20241129 | 105500 | 144256176200 | 45400 | 45100 | 45400 | 45100 | 5021 |
| 645 | 20241129 | 105400 | 144028639150 | 45100 | 45000 | 45150 | 45000 | 1644 |
| 646 | 20241129 | 105300 | 143954569800 | 45000 | 44850 | 45050 | 44800 | 3329 |
| 647 | 20241129 | 105200 | 143805100150 | 44850 | 45000 | 45000 | 44850 | 2731 |
| 648 | 20241129 | 105100 | 143682315650 | 45000 | 45150 | 45150 | 44850 | 4373 |
| 649 | 20241129 | 105000 | 143485567500 | 45150 | 45050 | 45150 | 45000 | 4195 |
| 650 | 20241129 | 104900 | 143296462100 | 45050 | 44900 | 45100 | 44800 | 3766 |
| 651 | 20241129 | 104800 | 143127034050 | 44950 | 45200 | 45250 | 44700 | 29538 |
| 652 | 20241129 | 104700 | 141799768500 | 45150 | 45250 | 45300 | 45100 | 8279 |
| 653 | 20241129 | 104600 | 141425611000 | 45250 | 45350 | 45400 | 45250 | 4788 |
| 654 | 20241129 | 104500 | 141208769100 | 45350 | 45550 | 45550 | 45250 | 4645 |
| 655 | 20241129 | 104400 | 140997950600 | 45450 | 45500 | 45600 | 45450 | 1286 |
| 656 | 20241129 | 104300 | 140939391750 | 45500 | 45550 | 45600 | 45500 | 1326 |
| 657 | 20241129 | 104200 | 140879045150 | 45550 | 45650 | 45700 | 45500 | 3686 |
| 658 | 20241129 | 104100 | 140711195850 | 45600 | 45600 | 45700 | 45550 | 958 |
| 659 | 20241129 | 104000 | 140667475650 | 45600 | 45700 | 45800 | 45500 | 2004 |
| 660 | 20241129 | 103900 | 140576083950 | 45750 | 45650 | 45850 | 45650 | 1060 |
| 661 | 20241129 | 103800 | 140527561200 | 45600 | 45850 | 45950 | 45500 | 3564 |
| 662 | 20241129 | 103700 | 140364477550 | 45850 | 45900 | 45950 | 45800 | 1627 |
| 663 | 20241129 | 103600 | 140289837850 | 45850 | 45900 | 45950 | 45850 | 2280 |
| 664 | 20241129 | 103500 | 140185172950 | 45850 | 45750 | 45950 | 45650 | 2271 |
| 665 | 20241129 | 103400 | 140081122450 | 45700 | 45600 | 45700 | 45250 | 5430 |
| 666 | 20241129 | 103300 | 139834373300 | 45600 | 45600 | 45750 | 45600 | 1271 |
| 667 | 20241129 | 103200 | 139776338100 | 45650 | 45650 | 45750 | 45400 | 9693 |
| 668 | 20241129 | 103100 | 139334793550 | 45650 | 45750 | 45800 | 45550 | 5176 |
| 669 | 20241129 | 103000 | 139098589400 | 45750 | 45850 | 46050 | 45750 | 2674 |
| 670 | 20241129 | 102900 | 138975767950 | 45900 | 46000 | 46100 | 45800 | 3759 |
| 671 | 20241129 | 102800 | 138803042000 | 46000 | 46000 | 46100 | 46000 | 1309 |
| 672 | 20241129 | 102700 | 138742810350 | 45950 | 45950 | 45950 | 45750 | 874 |
| 673 | 20241129 | 102600 | 138702733200 | 45950 | 46000 | 46150 | 45700 | 6057 |
| 674 | 20241129 | 102500 | 138424832100 | 46050 | 45950 | 46050 | 45950 | 1262 |
| 675 | 20241129 | 102400 | 138366815000 | 45950 | 45950 | 46050 | 45900 | 1845 |
| 676 | 20241129 | 102300 | 138282027900 | 45950 | 46150 | 46200 | 45950 | 4487 |
| 677 | 20241129 | 102200 | 138075564150 | 46150 | 46200 | 46250 | 46050 | 1744 |
| 678 | 20241129 | 102100 | 137995081900 | 46300 | 46450 | 46450 | 46150 | 4227 |
| 679 | 20241129 | 102000 | 137799404500 | 46400 | 46100 | 46450 | 46050 | 5166 |
| 680 | 20241129 | 101900 | 137560103700 | 46150 | 46200 | 46300 | 46000 | 2937 |
| 681 | 20241129 | 101800 | 137424645700 | 46200 | 46450 | 46450 | 46200 | 6560 |
| 682 | 20241129 | 101700 | 137120530000 | 46400 | 46050 | 46450 | 46050 | 14934 |
| 683 | 20241129 | 101600 | 136428269700 | 46050 | 46100 | 46100 | 45900 | 3313 |
| 684 | 20241129 | 101500 | 136275878850 | 46100 | 46200 | 46200 | 46000 | 3611 |
| 685 | 20241129 | 101400 | 136109356250 | 46200 | 46150 | 46300 | 46050 | 11046 |
| 686 | 20241129 | 101300 | 135598894150 | 46150 | 45950 | 46150 | 45900 | 6607 |
| 687 | 20241129 | 101200 | 135294801950 | 45950 | 46000 | 46000 | 45800 | 3378 |
| 688 | 20241129 | 101100 | 135139775600 | 45950 | 45900 | 46000 | 45900 | 3237 |
| 689 | 20241129 | 101000 | 134991089500 | 45900 | 45900 | 46100 | 45900 | 19220 |
| 690 | 20241129 | 100900 | 134107409200 | 45900 | 45650 | 45900 | 45650 | 13617 |
| 691 | 20241129 | 100800 | 133483681600 | 45650 | 45700 | 45700 | 45600 | 1944 |
| 692 | 20241129 | 100700 | 133394917750 | 45650 | 45650 | 45700 | 45600 | 2491 |
| 693 | 20241129 | 100600 | 133281228550 | 45600 | 45500 | 45700 | 45450 | 5389 |
| 694 | 20241129 | 100500 | 133035523500 | 45550 | 45600 | 45600 | 45300 | 6860 |
| 695 | 20241129 | 100400 | 132723712800 | 45600 | 45650 | 45700 | 45550 | 4190 |
| 696 | 20241129 | 100300 | 132532549850 | 45700 | 45650 | 45750 | 45600 | 4102 |
| 697 | 20241129 | 100200 | 132345140700 | 45650 | 45600 | 45650 | 45550 | 1819 |
| 698 | 20241129 | 100100 | 132262229450 | 45550 | 45600 | 45650 | 45500 | 3266 |
| 699 | 20241129 | 100000 | 132113477450 | 45650 | 45650 | 45700 | 45500 | 5304 |
| 700 | 20241129 | 095900 | 131871565800 | 45700 | 45650 | 45750 | 45600 | 10449 |
| 701 | 20241129 | 095800 | 131394282050 | 45600 | 45250 | 45650 | 45200 | 12473 |
| 702 | 20241129 | 095700 | 130827431400 | 45250 | 45000 | 45250 | 45000 | 12149 |
| 703 | 20241129 | 095600 | 130279327450 | 45000 | 45100 | 45150 | 44900 | 19824 |
| 704 | 20241129 | 095500 | 129387700650 | 45150 | 45350 | 45350 | 45000 | 33762 |
| 705 | 20241129 | 095400 | 127864930500 | 45350 | 45350 | 45550 | 45300 | 7030 |
| 706 | 20241129 | 095300 | 127545997800 | 45350 | 45500 | 45600 | 45250 | 13096 |
| 707 | 20241129 | 095200 | 126951520450 | 45450 | 45550 | 45700 | 45450 | 11307 |
| 708 | 20241129 | 095100 | 126436133100 | 45600 | 45800 | 45800 | 45250 | 23141 |
| 709 | 20241129 | 095000 | 125382510400 | 45800 | 45950 | 46200 | 45800 | 8228 |
| 710 | 20241129 | 094900 | 125004716000 | 45950 | 46000 | 46050 | 45950 | 3497 |
| 711 | 20241129 | 094800 | 124843884400 | 46000 | 46200 | 46300 | 45900 | 4500 |
| 712 | 20241129 | 094700 | 124636549600 | 46200 | 46150 | 46300 | 45800 | 11430 |
| 713 | 20241129 | 094600 | 124110474150 | 46150 | 46450 | 46450 | 46100 | 6026 |
| 714 | 20241129 | 094500 | 123831738900 | 46400 | 46450 | 46500 | 46300 | 7191 |
| 715 | 20241129 | 094400 | 123497848800 | 46450 | 46350 | 46450 | 46200 | 6190 |
| 716 | 20241129 | 094300 | 123211393150 | 46350 | 46200 | 46600 | 46050 | 29771 |
| 717 | 20241129 | 094200 | 121830789550 | 46200 | 46000 | 46300 | 45900 | 9416 |
| 718 | 20241129 | 094100 | 121396290250 | 45900 | 45950 | 46100 | 45700 | 9294 |
| 719 | 20241129 | 094000 | 120969657350 | 45950 | 45800 | 46150 | 45800 | 13379 |
| 720 | 20241129 | 093900 | 120354037400 | 45800 | 46250 | 46300 | 45450 | 29748 |
| 721 | 20241129 | 093800 | 118994097450 | 46250 | 46050 | 46350 | 46050 | 9335 |
| 722 | 20241129 | 093700 | 118562694350 | 46050 | 45950 | 46250 | 45900 | 12278 |
| 723 | 20241129 | 093600 | 117996458900 | 45950 | 45850 | 46150 | 45700 | 16997 |
| 724 | 20241129 | 093500 | 117214471250 | 45750 | 45800 | 45900 | 45600 | 18431 |
| 725 | 20241129 | 093400 | 116371774250 | 45800 | 46200 | 46400 | 45500 | 53566 |
| 726 | 20241129 | 093300 | 113920091250 | 46200 | 46250 | 46600 | 46050 | 24436 |
| 727 | 20241129 | 093200 | 112791415050 | 46200 | 46650 | 46700 | 46200 | 16551 |
| 728 | 20241129 | 093100 | 112024570450 | 46650 | 46200 | 46800 | 46150 | 12824 |
| 729 | 20241129 | 093000 | 111428443900 | 46150 | 46450 | 46900 | 46100 | 35545 |
| 730 | 20241129 | 092900 | 109779664950 | 46200 | 47200 | 47200 | 46000 | 50360 |
| 731 | 20241129 | 092800 | 107438203100 | 47200 | 47150 | 47250 | 47050 | 16249 |
| 732 | 20241129 | 092700 | 106671777900 | 47150 | 46700 | 47250 | 46700 | 23270 |
| 733 | 20241129 | 092600 | 105578193800 | 46750 | 46900 | 46950 | 46600 | 19094 |
| 734 | 20241129 | 092500 | 104685674850 | 46900 | 46700 | 47200 | 46500 | 43889 |
| 735 | 20241129 | 092400 | 102631486450 | 46650 | 47050 | 47550 | 46550 | 52337 |
| 736 | 20241129 | 092300 | 100170189350 | 47050 | 48500 | 48500 | 46950 | 109119 |
| 737 | 20241129 | 092200 | 94976681800 | 48500 | 48050 | 48500 | 48000 | 58523 |
| 738 | 20241129 | 092100 | 92151678600 | 48050 | 48000 | 48300 | 47950 | 38704 |
| 739 | 20241129 | 092000 | 90288470900 | 48050 | 48100 | 48400 | 47800 | 53402 |
| 740 | 20241129 | 091900 | 87720702550 | 48150 | 48150 | 48500 | 47800 | 87350 |
| 741 | 20241129 | 091800 | 83511130550 | 48100 | 47450 | 48800 | 47400 | 146921 |
| 742 | 20241129 | 091700 | 76421025750 | 47400 | 46850 | 48800 | 46800 | 207323 |
| 743 | 20241129 | 091600 | 66473094150 | 46800 | 46550 | 47000 | 46500 | 15387 |
| 744 | 20241129 | 091500 | 65752734950 | 46550 | 46750 | 47350 | 46100 | 59706 |
| 745 | 20241129 | 091400 | 62955013950 | 46700 | 46350 | 46750 | 46150 | 19033 |
| 746 | 20241129 | 091300 | 62069356750 | 46350 | 46500 | 46750 | 46350 | 21255 |
| 747 | 20241129 | 091200 | 61079521850 | 46500 | 46100 | 46700 | 45800 | 38457 |
| 748 | 20241129 | 091100 | 59301622650 | 46050 | 46900 | 46950 | 46050 | 40064 |
| 749 | 20241129 | 091000 | 57440658550 | 46900 | 46300 | 47300 | 46300 | 51860 |
| 750 | 20241129 | 090900 | 55004364550 | 46300 | 46800 | 46900 | 46200 | 66774 |
| 751 | 20241129 | 090800 | 51897780350 | 46800 | 47500 | 48250 | 46400 | 164374 |
| 752 | 20241129 | 090700 | 44094478200 | 47300 | 47550 | 47700 | 46800 | 69285 |
| 753 | 20241129 | 090600 | 40814969900 | 47600 | 47150 | 48000 | 47000 | 117920 |
| 754 | 20241129 | 090500 | 35200661900 | 47150 | 47450 | 47700 | 47050 | 106115 |
| 755 | 20241129 | 090400 | 30168370850 | 47400 | 45900 | 47750 | 45850 | 212437 |
| 756 | 20241129 | 090300 | 20184652850 | 46050 | 44800 | 46400 | 44300 | 103707 |
| 757 | 20241129 | 090200 | 15454623200 | 44800 | 45000 | 46050 | 44600 | 132227 |
| 758 | 20241129 | 090100 | 9432044300 | 45000 | 45150 | 45500 | 44800 | 59962 |
| 759 | 20241129 | 090000 | 6726833000 | 45150 | 45600 | 45850 | 45150 | 147601 |