41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 215500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 3 | 20241129 | 215400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20241129 | 215300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20241129 | 215200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20241129 | 215100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20241129 | 215000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20241129 | 214900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20241129 | 214800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20241129 | 214700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20241129 | 214600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20241129 | 214500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20241129 | 214400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20241129 | 214300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20241129 | 214200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20241129 | 214100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20241129 | 214000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20241129 | 213900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20241129 | 213800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20241129 | 213700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20241129 | 213600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20241129 | 213500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20241129 | 213400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20241129 | 213300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20241129 | 213200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20241129 | 213100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20241129 | 213000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20241129 | 212900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20241129 | 212800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20241129 | 212700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20241129 | 212600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20241129 | 212500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 33 | 20241129 | 212400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20241129 | 212300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20241129 | 212200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20241129 | 212100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20241129 | 212000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20241129 | 211900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20241129 | 211800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20241129 | 211700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20241129 | 211600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20241129 | 211500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20241129 | 211400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20241129 | 211300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20241129 | 211200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20241129 | 211100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20241129 | 211000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20241129 | 210900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20241129 | 210800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20241129 | 210700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20241129 | 210600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20241129 | 210500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20241129 | 210400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20241129 | 210300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20241129 | 210200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20241129 | 210100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20241129 | 210000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20241129 | 205900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20241129 | 205800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20241129 | 205700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20241129 | 205600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20241129 | 205500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 63 | 20241129 | 205400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20241129 | 205300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20241129 | 205200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20241129 | 205100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20241129 | 205000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20241129 | 204900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20241129 | 204800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20241129 | 204700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20241129 | 204600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20241129 | 204500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20241129 | 204400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20241129 | 204300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20241129 | 204200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20241129 | 204100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20241129 | 204000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20241129 | 203900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20241129 | 203800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20241129 | 203700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20241129 | 203600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20241129 | 203500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20241129 | 203400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20241129 | 203300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20241129 | 203200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20241129 | 203100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20241129 | 203000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20241129 | 202900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20241129 | 202800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20241129 | 202700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20241129 | 202600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20241129 | 202500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 93 | 20241129 | 202400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20241129 | 202300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20241129 | 202200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20241129 | 202100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20241129 | 202000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20241129 | 201900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20241129 | 201800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20241129 | 201700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20241129 | 201600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20241129 | 201500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20241129 | 201400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20241129 | 201300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20241129 | 201200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20241129 | 201100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20241129 | 201000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20241129 | 200900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20241129 | 200800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20241129 | 200700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20241129 | 200600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20241129 | 200500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20241129 | 200400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20241129 | 200300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20241129 | 200200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20241129 | 200100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20241129 | 200000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20241129 | 195900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20241129 | 195800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20241129 | 195700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20241129 | 195600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20241129 | 195500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 123 | 20241129 | 195400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20241129 | 195300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20241129 | 195200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20241129 | 195100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20241129 | 195000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20241129 | 194900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20241129 | 194800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20241129 | 194700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20241129 | 194600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20241129 | 194500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20241129 | 194400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20241129 | 194300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20241129 | 194200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20241129 | 194100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20241129 | 194000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20241129 | 193900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20241129 | 193800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20241129 | 193700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20241129 | 193600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20241129 | 193500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20241129 | 193400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20241129 | 193300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20241129 | 193200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20241129 | 193100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20241129 | 193000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20241129 | 192900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20241129 | 192800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20241129 | 192700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20241129 | 192600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20241129 | 192500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 153 | 20241129 | 192400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20241129 | 192300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20241129 | 192200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20241129 | 192100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20241129 | 192000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20241129 | 191900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20241129 | 191800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20241129 | 191700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20241129 | 191600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20241129 | 191500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20241129 | 191400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20241129 | 191300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20241129 | 191200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20241129 | 191100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20241129 | 191000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20241129 | 190900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20241129 | 190800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20241129 | 190700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20241129 | 190600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20241129 | 190500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20241129 | 190400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20241129 | 190300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20241129 | 190200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20241129 | 190100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20241129 | 190000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20241129 | 185900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20241129 | 185800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20241129 | 185700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20241129 | 185600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20241129 | 185500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 183 | 20241129 | 185400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20241129 | 185300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20241129 | 185200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20241129 | 185100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20241129 | 185000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20241129 | 184900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20241129 | 184800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20241129 | 184700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20241129 | 184600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20241129 | 184500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20241129 | 184400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20241129 | 184300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20241129 | 184200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20241129 | 184100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20241129 | 184000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20241129 | 183900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20241129 | 183800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20241129 | 183700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20241129 | 183600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20241129 | 183500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20241129 | 183400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20241129 | 183300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20241129 | 183200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20241129 | 183100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20241129 | 183000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20241129 | 182900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20241129 | 182800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20241129 | 182700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20241129 | 182600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20241129 | 182500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 213 | 20241129 | 182400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20241129 | 182300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20241129 | 182200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20241129 | 182100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20241129 | 182000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20241129 | 181900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20241129 | 181800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20241129 | 181700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20241129 | 181600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20241129 | 181500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 223 | 20241129 | 181400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20241129 | 181300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20241129 | 181200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20241129 | 181100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 227 | 20241129 | 181000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 228 | 20241129 | 180900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 229 | 20241129 | 180800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 230 | 20241129 | 180700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 231 | 20241129 | 180600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 232 | 20241129 | 180500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 233 | 20241129 | 180400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 234 | 20241129 | 180300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 235 | 20241129 | 180200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 236 | 20241129 | 180100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 237 | 20241129 | 180000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 238 | 20241129 | 175900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 239 | 20241129 | 175800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 240 | 20241129 | 175700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 241 | 20241129 | 175600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 242 | 20241129 | 175500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 243 | 20241129 | 175400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 244 | 20241129 | 175300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 245 | 20241129 | 175200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 246 | 20241129 | 175100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 247 | 20241129 | 175000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 248 | 20241129 | 174900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 249 | 20241129 | 174800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 250 | 20241129 | 174700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 251 | 20241129 | 174600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 252 | 20241129 | 174500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 253 | 20241129 | 174400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 254 | 20241129 | 174300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 255 | 20241129 | 174200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 256 | 20241129 | 174100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 257 | 20241129 | 174000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 258 | 20241129 | 173900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 259 | 20241129 | 173800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 260 | 20241129 | 173700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 261 | 20241129 | 173600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 262 | 20241129 | 173500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 263 | 20241129 | 173400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 264 | 20241129 | 173300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 265 | 20241129 | 173200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 266 | 20241129 | 173100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 267 | 20241129 | 173000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 268 | 20241129 | 172900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 269 | 20241129 | 172800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 270 | 20241129 | 172700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 271 | 20241129 | 172600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 272 | 20241129 | 172500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 273 | 20241129 | 172400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 274 | 20241129 | 172300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 275 | 20241129 | 172200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 276 | 20241129 | 172100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 277 | 20241129 | 172000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 278 | 20241129 | 171900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 279 | 20241129 | 171800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 280 | 20241129 | 171700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 281 | 20241129 | 171600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 282 | 20241129 | 171500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 283 | 20241129 | 171400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 284 | 20241129 | 171300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 285 | 20241129 | 171200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 286 | 20241129 | 171100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 287 | 20241129 | 171000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 288 | 20241129 | 170900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 289 | 20241129 | 170800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 290 | 20241129 | 170700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 291 | 20241129 | 170600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 292 | 20241129 | 170500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 293 | 20241129 | 170400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 294 | 20241129 | 170300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 295 | 20241129 | 170200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 296 | 20241129 | 170100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 297 | 20241129 | 170000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 298 | 20241129 | 165900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 299 | 20241129 | 165800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 300 | 20241129 | 165700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 301 | 20241129 | 165600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 302 | 20241129 | 165500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 303 | 20241129 | 165400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 304 | 20241129 | 165300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 305 | 20241129 | 165200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 306 | 20241129 | 165100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 307 | 20241129 | 165000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 308 | 20241129 | 164900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 309 | 20241129 | 164800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 310 | 20241129 | 164700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 311 | 20241129 | 164600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 312 | 20241129 | 164500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 313 | 20241129 | 164400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 314 | 20241129 | 164300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 315 | 20241129 | 164200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 316 | 20241129 | 164100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 317 | 20241129 | 164000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 318 | 20241129 | 163900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 319 | 20241129 | 163800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 320 | 20241129 | 163700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 321 | 20241129 | 163600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 322 | 20241129 | 163500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 323 | 20241129 | 163400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 324 | 20241129 | 163300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 325 | 20241129 | 163200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 326 | 20241129 | 163100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 327 | 20241129 | 163000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 328 | 20241129 | 162900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 329 | 20241129 | 162800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 330 | 20241129 | 162700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 331 | 20241129 | 162600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 332 | 20241129 | 162500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 333 | 20241129 | 162400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 334 | 20241129 | 162300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 335 | 20241129 | 162200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 336 | 20241129 | 162100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 337 | 20241129 | 162000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 338 | 20241129 | 161900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 339 | 20241129 | 161800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 340 | 20241129 | 161700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 341 | 20241129 | 161600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 342 | 20241129 | 161500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 343 | 20241129 | 161400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 344 | 20241129 | 161300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 345 | 20241129 | 161200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 346 | 20241129 | 161100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 347 | 20241129 | 161000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 348 | 20241129 | 160900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 349 | 20241129 | 160800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 350 | 20241129 | 160700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 351 | 20241129 | 160600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 352 | 20241129 | 160500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 353 | 20241129 | 160400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 354 | 20241129 | 160300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 355 | 20241129 | 160200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 356 | 20241129 | 160100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 357 | 20241129 | 160000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 358 | 20241129 | 155900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 359 | 20241129 | 155800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 360 | 20241129 | 155700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 361 | 20241129 | 155600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 362 | 20241129 | 155500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 363 | 20241129 | 155400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 364 | 20241129 | 155300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 365 | 20241129 | 155200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 366 | 20241129 | 155100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 367 | 20241129 | 155000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 368 | 20241129 | 154900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 369 | 20241129 | 154800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 370 | 20241129 | 154700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 371 | 20241129 | 154600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 372 | 20241129 | 154500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 373 | 20241129 | 154400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 374 | 20241129 | 154300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 375 | 20241129 | 154200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 376 | 20241129 | 154100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 377 | 20241129 | 154000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 378 | 20241129 | 153900 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 379 | 20241129 | 153800 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 380 | 20241129 | 153700 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 381 | 20241129 | 153600 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 382 | 20241129 | 153500 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 383 | 20241129 | 153400 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 384 | 20241129 | 153300 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 385 | 20241129 | 153200 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 386 | 20241129 | 153100 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 387 | 20241129 | 153000 | 1937245400 | 20200 | 20200 | 20200 | 20200 | 2389 |
| 388 | 20241129 | 152900 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 389 | 20241129 | 152800 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 390 | 20241129 | 152700 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 391 | 20241129 | 152600 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 392 | 20241129 | 152500 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 393 | 20241129 | 152400 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 394 | 20241129 | 152300 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 395 | 20241129 | 152200 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 396 | 20241129 | 152100 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 397 | 20241129 | 152000 | 1888987600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 398 | 20241129 | 151900 | 1888987600 | 20250 | 20200 | 20250 | 20200 | 9 |
| 399 | 20241129 | 151800 | 1888805550 | 20250 | 20200 | 20250 | 20200 | 134 |
| 400 | 20241129 | 151700 | 1886097050 | 20200 | 20200 | 20250 | 20200 | 422 |
| 401 | 20241129 | 151600 | 1877572600 | 20200 | 20150 | 20200 | 20150 | 266 |
| 402 | 20241129 | 151500 | 1872202700 | 20200 | 20200 | 20200 | 20200 | 214 |
| 403 | 20241129 | 151400 | 1867879900 | 20300 | 20200 | 20300 | 20200 | 15 |
| 404 | 20241129 | 151300 | 1867575900 | 20150 | 20250 | 20250 | 20150 | 56 |
| 405 | 20241129 | 151200 | 1866446450 | 20200 | 20200 | 20200 | 20200 | 100 |
| 406 | 20241129 | 151100 | 1864426450 | 20200 | 20200 | 20200 | 20150 | 663 |
| 407 | 20241129 | 151000 | 1851042750 | 20200 | 20200 | 20200 | 20200 | 56 |
| 408 | 20241129 | 150900 | 1849911550 | 20150 | 20200 | 20350 | 20150 | 118 |
| 409 | 20241129 | 150800 | 1847528100 | 20350 | 20250 | 20350 | 20250 | 2 |
| 410 | 20241129 | 150700 | 1847487500 | 20200 | 20200 | 20200 | 20200 | 111 |
| 411 | 20241129 | 150600 | 1845245300 | 20150 | 20250 | 20250 | 20150 | 490 |
| 412 | 20241129 | 150500 | 1835343250 | 20250 | 20250 | 20500 | 20250 | 1508 |
| 413 | 20241129 | 150400 | 1804649900 | 20250 | 20150 | 20250 | 20150 | 11 |
| 414 | 20241129 | 150300 | 1804428150 | 20200 | 20300 | 20300 | 20200 | 495 |
| 415 | 20241129 | 150200 | 1794428100 | 20300 | 20200 | 20300 | 20200 | 519 |
| 416 | 20241129 | 150100 | 1783941800 | 20150 | 20150 | 20150 | 20150 | 31 |
| 417 | 20241129 | 150000 | 1783317150 | 20150 | 20150 | 20150 | 20150 | 1026 |
| 418 | 20241129 | 145900 | 1762643250 | 20150 | 20150 | 20200 | 20150 | 556 |
| 419 | 20241129 | 145800 | 1751439800 | 20150 | 20150 | 20150 | 20150 | 21 |
| 420 | 20241129 | 145700 | 1751016650 | 20200 | 20200 | 20200 | 20200 | 6 |
| 421 | 20241129 | 145600 | 1750895450 | 20200 | 20200 | 20200 | 20200 | 47 |
| 422 | 20241129 | 145500 | 1749946050 | 20250 | 20250 | 20250 | 20250 | 102 |
| 423 | 20241129 | 145400 | 1747880550 | 20250 | 20250 | 20250 | 20250 | 1 |
| 424 | 20241129 | 145300 | 1747860300 | 20250 | 20250 | 20250 | 20250 | 250 |
| 425 | 20241129 | 145200 | 1742797800 | 20500 | 20250 | 20500 | 20200 | 1634 |
| 426 | 20241129 | 145100 | 1709751350 | 20250 | 20250 | 20250 | 20250 | 5 |
| 427 | 20241129 | 145000 | 1709650100 | 20250 | 20250 | 20250 | 20250 | 0 |
| 428 | 20241129 | 144900 | 1709650100 | 20250 | 20250 | 20250 | 20250 | 50 |
| 429 | 20241129 | 144800 | 1708637600 | 20250 | 20250 | 20250 | 20250 | 35 |
| 430 | 20241129 | 144700 | 1707928850 | 20250 | 20250 | 20250 | 20250 | 35 |
| 431 | 20241129 | 144600 | 1707220100 | 20250 | 20250 | 20250 | 20200 | 198 |
| 432 | 20241129 | 144500 | 1703210650 | 20250 | 20200 | 20250 | 20200 | 152 |
| 433 | 20241129 | 144400 | 1700139100 | 20200 | 20250 | 20250 | 20200 | 283 |
| 434 | 20241129 | 144300 | 1694417900 | 20300 | 20300 | 20300 | 20300 | 1 |
| 435 | 20241129 | 144200 | 1694397600 | 20250 | 20250 | 20250 | 20250 | 58 |
| 436 | 20241129 | 144100 | 1693223100 | 20250 | 20250 | 20250 | 20250 | 227 |
| 437 | 20241129 | 144000 | 1688626350 | 20250 | 20200 | 20300 | 20200 | 255 |
| 438 | 20241129 | 143900 | 1683474550 | 20300 | 20300 | 20300 | 20300 | 0 |
| 439 | 20241129 | 143800 | 1683474550 | 20300 | 20300 | 20300 | 20300 | 150 |
| 440 | 20241129 | 143700 | 1680429550 | 20200 | 20250 | 20300 | 20200 | 1506 |
| 441 | 20241129 | 143600 | 1649933450 | 20300 | 20300 | 20300 | 20300 | 0 |
| 442 | 20241129 | 143500 | 1649933450 | 20300 | 20300 | 20300 | 20300 | 5 |
| 443 | 20241129 | 143400 | 1649831950 | 20300 | 20300 | 20300 | 20300 | 313 |
| 444 | 20241129 | 143300 | 1643478050 | 20300 | 20300 | 20300 | 20300 | 0 |
| 445 | 20241129 | 143200 | 1643478050 | 20300 | 20350 | 20350 | 20300 | 153 |
| 446 | 20241129 | 143100 | 1640367400 | 20350 | 20300 | 20350 | 20300 | 164 |
| 447 | 20241129 | 143000 | 1637035700 | 20350 | 20300 | 20350 | 20300 | 34 |
| 448 | 20241129 | 142900 | 1636345000 | 20300 | 20300 | 20300 | 20300 | 1 |
| 449 | 20241129 | 142800 | 1636324700 | 20250 | 20300 | 20300 | 20250 | 33 |
| 450 | 20241129 | 142700 | 1635656300 | 20250 | 20250 | 20250 | 20250 | 90 |
| 451 | 20241129 | 142600 | 1633833800 | 20250 | 20300 | 20300 | 20250 | 39 |
| 452 | 20241129 | 142500 | 1633044000 | 20250 | 20250 | 20250 | 20200 | 281 |
| 453 | 20241129 | 142400 | 1627358500 | 20250 | 20250 | 20250 | 20250 | 6 |
| 454 | 20241129 | 142300 | 1627237000 | 20250 | 20300 | 20300 | 20250 | 4 |
| 455 | 20241129 | 142200 | 1627155900 | 20300 | 20300 | 20300 | 20300 | 140 |
| 456 | 20241129 | 142100 | 1624313900 | 20300 | 20350 | 20350 | 20300 | 115 |
| 457 | 20241129 | 142000 | 1621979200 | 20350 | 20350 | 20350 | 20350 | 60 |
| 458 | 20241129 | 141900 | 1620758200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 459 | 20241129 | 141800 | 1620758200 | 20350 | 20350 | 20350 | 20350 | 2 |
| 460 | 20241129 | 141700 | 1620717500 | 20350 | 20350 | 20350 | 20200 | 2048 |
| 461 | 20241129 | 141600 | 1579220550 | 20350 | 20350 | 20350 | 20350 | 1 |
| 462 | 20241129 | 141500 | 1579200200 | 20350 | 20350 | 20350 | 20350 | 55 |
| 463 | 20241129 | 141400 | 1578080950 | 20350 | 20350 | 20350 | 20350 | 2 |
| 464 | 20241129 | 141300 | 1578040250 | 20350 | 20400 | 20400 | 20350 | 409 |
| 465 | 20241129 | 141200 | 1569697100 | 20400 | 20400 | 20400 | 20400 | 100 |
| 466 | 20241129 | 141100 | 1567657100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 467 | 20241129 | 141000 | 1567657100 | 20400 | 20400 | 20400 | 20400 | 21 |
| 468 | 20241129 | 140900 | 1567228700 | 20400 | 20400 | 20450 | 20400 | 155 |
| 469 | 20241129 | 140800 | 1564066450 | 20350 | 20450 | 20450 | 20350 | 2074 |
| 470 | 20241129 | 140700 | 1521820150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 471 | 20241129 | 140600 | 1521820150 | 20500 | 20500 | 20500 | 20500 | 4 |
| 472 | 20241129 | 140500 | 1521738150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 473 | 20241129 | 140400 | 1521738150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 474 | 20241129 | 140300 | 1521738150 | 20500 | 20500 | 20500 | 20500 | 30 |
| 475 | 20241129 | 140200 | 1521123150 | 20500 | 20600 | 20600 | 20450 | 154 |
| 476 | 20241129 | 140100 | 1517970950 | 20600 | 20450 | 20600 | 20450 | 138 |
| 477 | 20241129 | 140000 | 1515142850 | 20500 | 20500 | 20500 | 20500 | 39 |
| 478 | 20241129 | 135900 | 1514343350 | 20500 | 20550 | 20550 | 20500 | 136 |
| 479 | 20241129 | 135800 | 1511549500 | 20500 | 20450 | 20500 | 20450 | 6 |
| 480 | 20241129 | 135700 | 1511426550 | 20450 | 20450 | 20450 | 20450 | 2 |
| 481 | 20241129 | 135600 | 1511385650 | 20400 | 20450 | 20450 | 20400 | 50 |
| 482 | 20241129 | 135500 | 1510365550 | 20400 | 20400 | 20400 | 20400 | 385 |
| 483 | 20241129 | 135400 | 1502511550 | 20400 | 20450 | 20450 | 20400 | 434 |
| 484 | 20241129 | 135300 | 1493645450 | 20500 | 20600 | 20600 | 20500 | 1426 |
| 485 | 20241129 | 135200 | 1464395150 | 20600 | 20600 | 20600 | 20600 | 65 |
| 486 | 20241129 | 135100 | 1463056150 | 20600 | 20600 | 20600 | 20600 | 2 |
| 487 | 20241129 | 135000 | 1463014950 | 20600 | 20600 | 20600 | 20600 | 4 |
| 488 | 20241129 | 134900 | 1462932550 | 20550 | 20550 | 20550 | 20550 | 199 |
| 489 | 20241129 | 134800 | 1458843100 | 20550 | 20550 | 20550 | 20550 | 40 |
| 490 | 20241129 | 134700 | 1458021100 | 20550 | 20550 | 20550 | 20550 | 200 |
| 491 | 20241129 | 134600 | 1453911100 | 20550 | 20550 | 20550 | 20550 | 13 |
| 492 | 20241129 | 134500 | 1453643950 | 20550 | 20550 | 20550 | 20550 | 3 |
| 493 | 20241129 | 134400 | 1453582300 | 20550 | 20550 | 20550 | 20550 | 5 |
| 494 | 20241129 | 134300 | 1453479550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 495 | 20241129 | 134200 | 1453479550 | 20550 | 20600 | 20600 | 20550 | 109 |
| 496 | 20241129 | 134100 | 1451239350 | 20600 | 20600 | 20600 | 20600 | 6 |
| 497 | 20241129 | 134000 | 1451115750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 498 | 20241129 | 133900 | 1451095150 | 20600 | 20600 | 20600 | 20600 | 20 |
| 499 | 20241129 | 133800 | 1450683150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 500 | 20241129 | 133700 | 1450662600 | 20550 | 20550 | 20600 | 20550 | 103 |
| 501 | 20241129 | 133600 | 1448545900 | 20550 | 20550 | 20550 | 20550 | 29 |
| 502 | 20241129 | 133500 | 1447949950 | 20500 | 20500 | 20500 | 20500 | 20 |
| 503 | 20241129 | 133400 | 1447539950 | 20500 | 20500 | 20500 | 20500 | 118 |
| 504 | 20241129 | 133300 | 1445120950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 505 | 20241129 | 133200 | 1445120950 | 20500 | 20500 | 20500 | 20500 | 127 |
| 506 | 20241129 | 133100 | 1442517450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 507 | 20241129 | 133000 | 1442517450 | 20500 | 20650 | 20650 | 20500 | 760 |
| 508 | 20241129 | 132900 | 1426918750 | 20650 | 20650 | 20650 | 20650 | 4 |
| 509 | 20241129 | 132800 | 1426836150 | 20650 | 20650 | 20650 | 20650 | 2 |
| 510 | 20241129 | 132700 | 1426794850 | 20600 | 20650 | 20650 | 20600 | 48 |
| 511 | 20241129 | 132600 | 1425805800 | 20650 | 20600 | 20650 | 20600 | 6 |
| 512 | 20241129 | 132500 | 1425682100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 513 | 20241129 | 132400 | 1425682100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 514 | 20241129 | 132300 | 1425682100 | 20550 | 20550 | 20550 | 20550 | 0 |
| 515 | 20241129 | 132200 | 1425682100 | 20550 | 20600 | 20600 | 20550 | 40 |
| 516 | 20241129 | 132100 | 1424859950 | 20650 | 20600 | 20650 | 20600 | 31 |
| 517 | 20241129 | 132000 | 1424220800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 518 | 20241129 | 131900 | 1424220800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 519 | 20241129 | 131800 | 1424200150 | 20650 | 20650 | 20650 | 20650 | 55 |
| 520 | 20241129 | 131700 | 1423064400 | 20600 | 20600 | 20600 | 20600 | 136 |
| 521 | 20241129 | 131600 | 1420262800 | 20650 | 20650 | 20650 | 20650 | 2 |
| 522 | 20241129 | 131500 | 1420221500 | 20650 | 20650 | 20650 | 20650 | 9 |
| 523 | 20241129 | 131400 | 1420035650 | 20650 | 20650 | 20650 | 20650 | 134 |
| 524 | 20241129 | 131300 | 1417268550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 525 | 20241129 | 131200 | 1417165300 | 20600 | 20600 | 20600 | 20600 | 503 |
| 526 | 20241129 | 131100 | 1406803500 | 20600 | 20600 | 20600 | 20600 | 33 |
| 527 | 20241129 | 131000 | 1406123700 | 20550 | 20600 | 20600 | 20550 | 18 |
| 528 | 20241129 | 130900 | 1405753250 | 20500 | 20600 | 20600 | 20500 | 56 |
| 529 | 20241129 | 130800 | 1404604650 | 20600 | 20450 | 20600 | 20450 | 31 |
| 530 | 20241129 | 130700 | 1403970550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 531 | 20241129 | 130600 | 1403970550 | 20450 | 20450 | 20450 | 20450 | 10 |
| 532 | 20241129 | 130500 | 1403766050 | 20450 | 20450 | 20450 | 20450 | 0 |
| 533 | 20241129 | 130400 | 1403766050 | 20450 | 20450 | 20450 | 20450 | 0 |
| 534 | 20241129 | 130300 | 1403766050 | 20450 | 20450 | 20450 | 20450 | 100 |
| 535 | 20241129 | 130200 | 1401721050 | 20450 | 20450 | 20450 | 20450 | 13 |
| 536 | 20241129 | 130100 | 1401455200 | 20400 | 20500 | 20500 | 20400 | 2973 |
| 537 | 20241129 | 130000 | 1340789100 | 20500 | 20700 | 20700 | 20500 | 3000 |
| 538 | 20241129 | 125900 | 1279198300 | 20700 | 20700 | 20750 | 20700 | 29 |
| 539 | 20241129 | 125800 | 1278597800 | 20700 | 20700 | 20700 | 20700 | 45 |
| 540 | 20241129 | 125700 | 1277666300 | 20650 | 20650 | 20650 | 20650 | 8 |
| 541 | 20241129 | 125600 | 1277501100 | 20650 | 20650 | 20650 | 20650 | 48 |
| 542 | 20241129 | 125500 | 1276509900 | 20650 | 20600 | 20650 | 20600 | 4 |
| 543 | 20241129 | 125400 | 1276427400 | 20650 | 20650 | 20650 | 20650 | 14 |
| 544 | 20241129 | 125300 | 1276138300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 545 | 20241129 | 125200 | 1276117600 | 20750 | 20700 | 20750 | 20700 | 11 |
| 546 | 20241129 | 125100 | 1275889400 | 20750 | 20700 | 20750 | 20700 | 53 |
| 547 | 20241129 | 125000 | 1274791850 | 20650 | 20700 | 20700 | 20650 | 88 |
| 548 | 20241129 | 124900 | 1272972750 | 20650 | 20650 | 20650 | 20650 | 21 |
| 549 | 20241129 | 124800 | 1272539100 | 20650 | 20650 | 20650 | 20650 | 112 |
| 550 | 20241129 | 124700 | 1270226300 | 20700 | 20700 | 20700 | 20700 | 10 |
| 551 | 20241129 | 124600 | 1270019300 | 20700 | 20700 | 20700 | 20700 | 104 |
| 552 | 20241129 | 124500 | 1267866500 | 20600 | 20700 | 20700 | 20600 | 854 |
| 553 | 20241129 | 124400 | 1250265800 | 20700 | 20700 | 20700 | 20700 | 4 |
| 554 | 20241129 | 124300 | 1250183000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 555 | 20241129 | 124200 | 1250183000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 556 | 20241129 | 124100 | 1250183000 | 20650 | 20650 | 20650 | 20650 | 111 |
| 557 | 20241129 | 124000 | 1247890850 | 20650 | 20650 | 20650 | 20650 | 11 |
| 558 | 20241129 | 123900 | 1247663700 | 20650 | 20650 | 20650 | 20650 | 89 |
| 559 | 20241129 | 123800 | 1245825850 | 20650 | 20650 | 20650 | 20650 | 39 |
| 560 | 20241129 | 123700 | 1245020500 | 20650 | 20650 | 20650 | 20650 | 38 |
| 561 | 20241129 | 123600 | 1244235800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 562 | 20241129 | 123500 | 1244235800 | 20700 | 20700 | 20700 | 20700 | 1 |
| 563 | 20241129 | 123400 | 1244215100 | 20550 | 20750 | 20750 | 20550 | 1001 |
| 564 | 20241129 | 123300 | 1223538150 | 20750 | 20750 | 20750 | 20750 | 7 |
| 565 | 20241129 | 123200 | 1223392900 | 20750 | 20750 | 20750 | 20750 | 4 |
| 566 | 20241129 | 123100 | 1223309900 | 20750 | 20750 | 20750 | 20750 | 4 |
| 567 | 20241129 | 123000 | 1223226900 | 20750 | 20750 | 20750 | 20750 | 17 |
| 568 | 20241129 | 122900 | 1222874150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 569 | 20241129 | 122800 | 1222853400 | 20750 | 20750 | 20750 | 20750 | 29 |
| 570 | 20241129 | 122700 | 1222251650 | 20750 | 20700 | 20750 | 20700 | 566 |
| 571 | 20241129 | 122600 | 1210519300 | 20700 | 20700 | 20700 | 20700 | 5 |
| 572 | 20241129 | 122500 | 1210415800 | 20700 | 20700 | 20700 | 20700 | 16 |
| 573 | 20241129 | 122400 | 1210084600 | 20700 | 20700 | 20700 | 20700 | 2 |
| 574 | 20241129 | 122300 | 1210043200 | 20700 | 20700 | 20700 | 20700 | 121 |
| 575 | 20241129 | 122200 | 1207538500 | 20700 | 20700 | 20700 | 20700 | 236 |
| 576 | 20241129 | 122100 | 1202653300 | 20700 | 20650 | 20700 | 20650 | 181 |
| 577 | 20241129 | 122000 | 1198909400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 578 | 20241129 | 121900 | 1198888750 | 20650 | 20650 | 20650 | 20650 | 6 |
| 579 | 20241129 | 121800 | 1198764850 | 20600 | 20650 | 20650 | 20600 | 24 |
| 580 | 20241129 | 121700 | 1198270250 | 20600 | 20650 | 20650 | 20600 | 4 |
| 581 | 20241129 | 121600 | 1198187750 | 20650 | 20600 | 20650 | 20600 | 20 |
| 582 | 20241129 | 121500 | 1197775500 | 20600 | 20600 | 20600 | 20600 | 59 |
| 583 | 20241129 | 121400 | 1196560100 | 20600 | 20600 | 20600 | 20550 | 9 |
| 584 | 20241129 | 121300 | 1196374800 | 20600 | 20600 | 20600 | 20600 | 4 |
| 585 | 20241129 | 121200 | 1196292400 | 20600 | 20600 | 20600 | 20600 | 11 |
| 586 | 20241129 | 121100 | 1196065800 | 20600 | 20600 | 20600 | 20550 | 53 |
| 587 | 20241129 | 121000 | 1194976000 | 20600 | 20600 | 20600 | 20600 | 5 |
| 588 | 20241129 | 120900 | 1194873000 | 20600 | 20600 | 20600 | 20600 | 34 |
| 589 | 20241129 | 120800 | 1194172600 | 20600 | 20600 | 20600 | 20600 | 34 |
| 590 | 20241129 | 120700 | 1193472200 | 20600 | 20600 | 20600 | 20550 | 6 |
| 591 | 20241129 | 120600 | 1193348650 | 20600 | 20550 | 20600 | 20550 | 59 |
| 592 | 20241129 | 120500 | 1192133450 | 20600 | 20600 | 20600 | 20600 | 3 |
| 593 | 20241129 | 120400 | 1192071650 | 20600 | 20600 | 20600 | 20600 | 8 |
| 594 | 20241129 | 120300 | 1191906850 | 20600 | 20600 | 20600 | 20600 | 3 |
| 595 | 20241129 | 120200 | 1191845050 | 20600 | 20600 | 20600 | 20600 | 35 |
| 596 | 20241129 | 120100 | 1191124050 | 20600 | 20600 | 20600 | 20600 | 2 |
| 597 | 20241129 | 120000 | 1191082850 | 20600 | 20600 | 20600 | 20600 | 11 |
| 598 | 20241129 | 115900 | 1190856250 | 20600 | 20600 | 20600 | 20600 | 1 |
| 599 | 20241129 | 115800 | 1190835650 | 20450 | 20450 | 20450 | 20450 | 10 |
| 600 | 20241129 | 115700 | 1190631150 | 20450 | 20450 | 20450 | 20450 | 0 |
| 601 | 20241129 | 115600 | 1190631150 | 20450 | 20500 | 20500 | 20450 | 30 |
| 602 | 20241129 | 115500 | 1190017600 | 20450 | 20450 | 20450 | 20450 | 120 |
| 603 | 20241129 | 115400 | 1187563600 | 20450 | 20500 | 20500 | 20450 | 41 |
| 604 | 20241129 | 115300 | 1186724650 | 20500 | 20500 | 20500 | 20500 | 100 |
| 605 | 20241129 | 115200 | 1184674650 | 20500 | 20600 | 20600 | 20500 | 214 |
| 606 | 20241129 | 115100 | 1180286350 | 20600 | 20600 | 20600 | 20600 | 41 |
| 607 | 20241129 | 115000 | 1179441750 | 20550 | 20550 | 20600 | 20550 | 16 |
| 608 | 20241129 | 114900 | 1179112250 | 20600 | 20600 | 20600 | 20600 | 32 |
| 609 | 20241129 | 114800 | 1178453050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 610 | 20241129 | 114700 | 1178453050 | 20600 | 20550 | 20600 | 20550 | 33 |
| 611 | 20241129 | 114600 | 1177773300 | 20600 | 20550 | 20600 | 20550 | 20 |
| 612 | 20241129 | 114500 | 1177362100 | 20550 | 20450 | 20550 | 20450 | 12 |
| 613 | 20241129 | 114400 | 1177115650 | 20450 | 20450 | 20450 | 20450 | 256 |
| 614 | 20241129 | 114300 | 1171880450 | 20500 | 20500 | 20500 | 20500 | 326 |
| 615 | 20241129 | 114200 | 1165197450 | 20550 | 20550 | 20550 | 20550 | 1 |
| 616 | 20241129 | 114100 | 1165176900 | 20550 | 20550 | 20550 | 20550 | 4 |
| 617 | 20241129 | 114000 | 1165094700 | 20550 | 20550 | 20550 | 20550 | 9 |
| 618 | 20241129 | 113900 | 1164909750 | 20550 | 20550 | 20550 | 20550 | 1 |
| 619 | 20241129 | 113800 | 1164889200 | 20550 | 20500 | 20550 | 20500 | 52 |
| 620 | 20241129 | 113700 | 1163823150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 621 | 20241129 | 113600 | 1163802600 | 20550 | 20550 | 20550 | 20550 | 3 |
| 622 | 20241129 | 113500 | 1163740950 | 20500 | 20500 | 20500 | 20500 | 20 |
| 623 | 20241129 | 113400 | 1163330950 | 20550 | 20550 | 20550 | 20550 | 4 |
| 624 | 20241129 | 113300 | 1163248750 | 20500 | 20500 | 20500 | 20500 | 1 |
| 625 | 20241129 | 113200 | 1163228250 | 20500 | 20600 | 20600 | 20500 | 32 |
| 626 | 20241129 | 113100 | 1162569250 | 20600 | 20600 | 20600 | 20600 | 10 |
| 627 | 20241129 | 113000 | 1162363250 | 20450 | 20600 | 20600 | 20450 | 21 |
| 628 | 20241129 | 112900 | 1161933000 | 20450 | 20550 | 20600 | 20450 | 306 |
| 629 | 20241129 | 112800 | 1155643750 | 20550 | 20600 | 20600 | 20550 | 25 |
| 630 | 20241129 | 112700 | 1155129700 | 20600 | 20600 | 20600 | 20600 | 0 |
| 631 | 20241129 | 112600 | 1155129700 | 20600 | 20600 | 20600 | 20500 | 196 |
| 632 | 20241129 | 112500 | 1151095250 | 20450 | 20650 | 20650 | 20450 | 159 |
| 633 | 20241129 | 112400 | 1147832200 | 20650 | 20650 | 20650 | 20650 | 5 |
| 634 | 20241129 | 112300 | 1147728950 | 20650 | 20650 | 20650 | 20650 | 101 |
| 635 | 20241129 | 112200 | 1145643300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 636 | 20241129 | 112100 | 1145643300 | 20500 | 20500 | 20500 | 20500 | 50 |
| 637 | 20241129 | 112000 | 1144618300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 638 | 20241129 | 111900 | 1144618300 | 20450 | 20450 | 20450 | 20450 | 28 |
| 639 | 20241129 | 111800 | 1144045700 | 20450 | 20450 | 20450 | 20450 | 292 |
| 640 | 20241129 | 111700 | 1138074300 | 20600 | 20600 | 20600 | 20600 | 10 |
| 641 | 20241129 | 111600 | 1137868300 | 20600 | 20600 | 20600 | 20450 | 748 |
| 642 | 20241129 | 111500 | 1122541800 | 20650 | 20700 | 20700 | 20650 | 84 |
| 643 | 20241129 | 111400 | 1120806750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 644 | 20241129 | 111300 | 1120786000 | 20750 | 20750 | 20750 | 20750 | 298 |
| 645 | 20241129 | 111200 | 1114602500 | 20700 | 20700 | 20700 | 20700 | 34 |
| 646 | 20241129 | 111100 | 1113898700 | 20750 | 20750 | 20750 | 20750 | 5 |
| 647 | 20241129 | 111000 | 1113794950 | 20750 | 20700 | 20750 | 20700 | 30 |
| 648 | 20241129 | 110900 | 1113172500 | 20750 | 20750 | 20750 | 20600 | 53 |
| 649 | 20241129 | 110800 | 1112075650 | 20750 | 20750 | 20750 | 20600 | 472 |
| 650 | 20241129 | 110700 | 1102287700 | 20750 | 20750 | 20800 | 20750 | 661 |
| 651 | 20241129 | 110600 | 1088567450 | 20750 | 20550 | 20750 | 20500 | 1525 |
| 652 | 20241129 | 110500 | 1057181700 | 20550 | 20550 | 20550 | 20550 | 1 |
| 653 | 20241129 | 110400 | 1057161150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 654 | 20241129 | 110300 | 1057161150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 655 | 20241129 | 110200 | 1057161150 | 20550 | 20550 | 20550 | 20550 | 10 |
| 656 | 20241129 | 110100 | 1056955650 | 20450 | 20450 | 20450 | 20450 | 1 |
| 657 | 20241129 | 110000 | 1056935200 | 20450 | 20600 | 20600 | 20450 | 21 |
| 658 | 20241129 | 105900 | 1056505000 | 20550 | 20550 | 20550 | 20550 | 146 |
| 659 | 20241129 | 105800 | 1053504700 | 20600 | 20600 | 20600 | 20600 | 0 |
| 660 | 20241129 | 105700 | 1053504700 | 20600 | 20600 | 20600 | 20600 | 0 |
| 661 | 20241129 | 105600 | 1053504700 | 20600 | 20600 | 20600 | 20600 | 0 |
| 662 | 20241129 | 105500 | 1053504700 | 20600 | 20600 | 20600 | 20500 | 22 |
| 663 | 20241129 | 105400 | 1053052500 | 20600 | 20550 | 20600 | 20550 | 20 |
| 664 | 20241129 | 105300 | 1052640900 | 20550 | 20500 | 20550 | 20450 | 4207 |
| 665 | 20241129 | 105200 | 966591250 | 20500 | 20500 | 20600 | 20500 | 50 |
| 666 | 20241129 | 105100 | 965565250 | 20600 | 20600 | 20600 | 20600 | 10 |
| 667 | 20241129 | 105000 | 965359250 | 20600 | 20550 | 20600 | 20550 | 50 |
| 668 | 20241129 | 104900 | 964330950 | 20550 | 20500 | 20550 | 20500 | 291 |
| 669 | 20241129 | 104800 | 958365400 | 20500 | 20450 | 20500 | 20450 | 14 |
| 670 | 20241129 | 104700 | 958078950 | 20450 | 20450 | 20450 | 20450 | 50 |
| 671 | 20241129 | 104600 | 957056450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 672 | 20241129 | 104500 | 957056450 | 20500 | 20500 | 20500 | 20500 | 2 |
| 673 | 20241129 | 104400 | 957015450 | 20500 | 20500 | 20500 | 20500 | 165 |
| 674 | 20241129 | 104300 | 953632950 | 20500 | 20500 | 20500 | 20500 | 105 |
| 675 | 20241129 | 104200 | 951480450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 676 | 20241129 | 104100 | 951480450 | 20500 | 20500 | 20500 | 20500 | 125 |
| 677 | 20241129 | 104000 | 948917950 | 20550 | 20600 | 20600 | 20550 | 493 |
| 678 | 20241129 | 103900 | 938786300 | 20650 | 20600 | 20650 | 20550 | 278 |
| 679 | 20241129 | 103800 | 933063950 | 20650 | 20650 | 20650 | 20650 | 10 |
| 680 | 20241129 | 103700 | 932857450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 681 | 20241129 | 103600 | 932857450 | 20650 | 20700 | 20700 | 20650 | 36 |
| 682 | 20241129 | 103500 | 932113400 | 20700 | 20600 | 20700 | 20600 | 2 |
| 683 | 20241129 | 103400 | 932072100 | 20600 | 20600 | 20600 | 20600 | 51 |
| 684 | 20241129 | 103300 | 931021500 | 20600 | 20650 | 20650 | 20600 | 148 |
| 685 | 20241129 | 103200 | 927966800 | 20650 | 20650 | 20650 | 20650 | 5 |
| 686 | 20241129 | 103100 | 927863550 | 20700 | 20750 | 20750 | 20700 | 23 |
| 687 | 20241129 | 103000 | 927387250 | 20650 | 20700 | 20750 | 20650 | 36 |
| 688 | 20241129 | 102900 | 926642100 | 20700 | 20700 | 20700 | 20700 | 50 |
| 689 | 20241129 | 102800 | 925607100 | 20700 | 20650 | 20700 | 20650 | 21 |
| 690 | 20241129 | 102700 | 925173400 | 20700 | 20650 | 20700 | 20650 | 109 |
| 691 | 20241129 | 102600 | 922920350 | 20700 | 20650 | 20700 | 20650 | 221 |
| 692 | 20241129 | 102500 | 918354900 | 20650 | 20650 | 20650 | 20650 | 20 |
| 693 | 20241129 | 102400 | 917941900 | 20650 | 20600 | 20650 | 20600 | 153 |
| 694 | 20241129 | 102300 | 914788850 | 20600 | 20600 | 20600 | 20600 | 10 |
| 695 | 20241129 | 102200 | 914582850 | 20600 | 20600 | 20600 | 20600 | 2 |
| 696 | 20241129 | 102100 | 914541650 | 20600 | 20600 | 20600 | 20600 | 36 |
| 697 | 20241129 | 102000 | 913800050 | 20600 | 20650 | 20650 | 20600 | 51 |
| 698 | 20241129 | 101900 | 912749400 | 20600 | 20650 | 20650 | 20600 | 14 |
| 699 | 20241129 | 101800 | 912460550 | 20650 | 20650 | 20650 | 20650 | 86 |
| 700 | 20241129 | 101700 | 910684650 | 20600 | 20550 | 20600 | 20550 | 89 |
| 701 | 20241129 | 101600 | 908851700 | 20550 | 20550 | 20550 | 20550 | 20 |
| 702 | 20241129 | 101500 | 908440700 | 20550 | 20450 | 20550 | 20450 | 165 |
| 703 | 20241129 | 101400 | 905054650 | 20500 | 20550 | 20550 | 20500 | 6 |
| 704 | 20241129 | 101300 | 904931500 | 20500 | 20550 | 20550 | 20500 | 179 |
| 705 | 20241129 | 101200 | 901256450 | 20550 | 20550 | 20550 | 20550 | 10 |
| 706 | 20241129 | 101100 | 901050950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 707 | 20241129 | 101000 | 901050950 | 20550 | 20550 | 20550 | 20550 | 40 |
| 708 | 20241129 | 100900 | 900228950 | 20550 | 20500 | 20550 | 20500 | 99 |
| 709 | 20241129 | 100800 | 898198450 | 20500 | 20500 | 20500 | 20500 | 0 |
| 710 | 20241129 | 100700 | 898198450 | 20500 | 20400 | 20500 | 20350 | 135 |
| 711 | 20241129 | 100600 | 895444350 | 20400 | 20450 | 20500 | 20400 | 346 |
| 712 | 20241129 | 100500 | 888382950 | 20450 | 20550 | 20550 | 20450 | 5832 |
| 713 | 20241129 | 100400 | 768844800 | 20550 | 20600 | 20600 | 20550 | 337 |
| 714 | 20241129 | 100300 | 761914450 | 20550 | 20600 | 20600 | 20550 | 41 |
| 715 | 20241129 | 100200 | 761071800 | 20550 | 20550 | 20550 | 20500 | 116 |
| 716 | 20241129 | 100100 | 758689500 | 20550 | 20550 | 20550 | 20500 | 409 |
| 717 | 20241129 | 100000 | 750285300 | 20550 | 20550 | 20550 | 20550 | 5 |
| 718 | 20241129 | 095900 | 750182550 | 20550 | 20650 | 20650 | 20550 | 416 |
| 719 | 20241129 | 095800 | 741632650 | 20550 | 20650 | 20650 | 20550 | 103 |
| 720 | 20241129 | 095700 | 739515700 | 20650 | 20600 | 20650 | 20550 | 705 |
| 721 | 20241129 | 095600 | 725015100 | 20650 | 20650 | 20650 | 20650 | 51 |
| 722 | 20241129 | 095500 | 723961950 | 20750 | 20600 | 20750 | 20600 | 40 |
| 723 | 20241129 | 095400 | 723136450 | 20650 | 20550 | 20650 | 20550 | 3 |
| 724 | 20241129 | 095300 | 723074600 | 20700 | 20600 | 20700 | 20550 | 34 |
| 725 | 20241129 | 095200 | 722374450 | 20600 | 20650 | 20750 | 20600 | 453 |
| 726 | 20241129 | 095100 | 713026150 | 20650 | 20700 | 20700 | 20650 | 376 |
| 727 | 20241129 | 095000 | 705254100 | 20700 | 20700 | 20700 | 20700 | 3 |
| 728 | 20241129 | 094900 | 705192000 | 20750 | 20700 | 20750 | 20700 | 386 |
| 729 | 20241129 | 094800 | 697188750 | 20750 | 20800 | 20800 | 20700 | 121 |
| 730 | 20241129 | 094700 | 694680450 | 20750 | 20750 | 20750 | 20750 | 233 |
| 731 | 20241129 | 094600 | 689845700 | 20750 | 20850 | 20900 | 20750 | 513 |
| 732 | 20241129 | 094500 | 679161000 | 20900 | 20850 | 20900 | 20850 | 182 |
| 733 | 20241129 | 094400 | 675363700 | 20850 | 20850 | 20900 | 20850 | 50 |
| 734 | 20241129 | 094300 | 674321000 | 20850 | 20850 | 20900 | 20850 | 402 |
| 735 | 20241129 | 094200 | 665935800 | 20750 | 20800 | 20850 | 20750 | 628 |
| 736 | 20241129 | 094100 | 652844700 | 20800 | 20850 | 20850 | 20800 | 6 |
| 737 | 20241129 | 094000 | 652719750 | 20850 | 20850 | 20850 | 20650 | 360 |
| 738 | 20241129 | 093900 | 645256800 | 20650 | 20800 | 20800 | 20650 | 225 |
| 739 | 20241129 | 093800 | 640598550 | 20850 | 20750 | 20850 | 20650 | 327 |
| 740 | 20241129 | 093700 | 633809750 | 20850 | 20800 | 20850 | 20600 | 641 |
| 741 | 20241129 | 093600 | 620529450 | 20850 | 20900 | 21000 | 20850 | 611 |
| 742 | 20241129 | 093500 | 607767150 | 20950 | 21000 | 21050 | 20900 | 236 |
| 743 | 20241129 | 093400 | 602826150 | 21000 | 21000 | 21100 | 20950 | 842 |
| 744 | 20241129 | 093300 | 585114750 | 21000 | 21000 | 21100 | 21000 | 1359 |
| 745 | 20241129 | 093200 | 556476000 | 21100 | 21000 | 21100 | 21000 | 1095 |
| 746 | 20241129 | 093100 | 533399400 | 20950 | 21100 | 21100 | 20950 | 893 |
| 747 | 20241129 | 093000 | 514592150 | 21100 | 20900 | 21100 | 20900 | 494 |
| 748 | 20241129 | 092900 | 504183850 | 20900 | 20800 | 20900 | 20800 | 1110 |
| 749 | 20241129 | 092800 | 481013650 | 20800 | 20850 | 20850 | 20750 | 400 |
| 750 | 20241129 | 092700 | 472705400 | 20800 | 20850 | 20850 | 20800 | 830 |
| 751 | 20241129 | 092600 | 455414250 | 20900 | 20900 | 20900 | 20900 | 79 |
| 752 | 20241129 | 092500 | 453763150 | 20900 | 20850 | 20900 | 20850 | 79 |
| 753 | 20241129 | 092400 | 452114050 | 20850 | 20850 | 20850 | 20850 | 280 |
| 754 | 20241129 | 092300 | 446276050 | 20800 | 21050 | 21050 | 20800 | 293 |
| 755 | 20241129 | 092200 | 440164750 | 21050 | 21000 | 21100 | 20900 | 401 |
| 756 | 20241129 | 092100 | 431744100 | 21100 | 21150 | 21150 | 20950 | 1459 |
| 757 | 20241129 | 092000 | 400923550 | 21150 | 20900 | 21150 | 20900 | 1000 |
| 758 | 20241129 | 091900 | 379833450 | 21000 | 20900 | 21100 | 20900 | 993 |
| 759 | 20241129 | 091800 | 358942750 | 21000 | 20900 | 21050 | 20800 | 1488 |
| 760 | 20241129 | 091700 | 327726050 | 20900 | 20950 | 21000 | 20800 | 405 |
| 761 | 20241129 | 091600 | 319276200 | 21000 | 20750 | 21100 | 20750 | 4287 |
| 762 | 20241129 | 091500 | 229427650 | 20750 | 20700 | 20750 | 20700 | 66 |
| 763 | 20241129 | 091400 | 228059950 | 20750 | 20800 | 20850 | 20700 | 615 |
| 764 | 20241129 | 091300 | 215284250 | 20800 | 20650 | 20900 | 20650 | 1326 |
| 765 | 20241129 | 091200 | 187739100 | 20550 | 20350 | 20600 | 20350 | 1454 |
| 766 | 20241129 | 091100 | 157863350 | 20350 | 20400 | 20400 | 20350 | 132 |
| 767 | 20241129 | 091000 | 155170600 | 20400 | 20400 | 20450 | 20400 | 56 |
| 768 | 20241129 | 090900 | 154028150 | 20400 | 20350 | 20400 | 20350 | 16 |
| 769 | 20241129 | 090800 | 153702500 | 20350 | 20200 | 20500 | 20200 | 737 |
| 770 | 20241129 | 090700 | 138698850 | 20150 | 20000 | 20150 | 20000 | 961 |
| 771 | 20241129 | 090600 | 119445400 | 20000 | 20150 | 20150 | 20000 | 2885 |
| 772 | 20241129 | 090500 | 61724650 | 20150 | 20200 | 20200 | 20050 | 2097 |
| 773 | 20241129 | 090400 | 19610700 | 20200 | 20250 | 20350 | 20200 | 134 |
| 774 | 20241129 | 090300 | 16900100 | 20250 | 20250 | 20250 | 20250 | 167 |
| 775 | 20241129 | 090200 | 13518350 | 20250 | 20500 | 20500 | 20250 | 263 |
| 776 | 20241129 | 090100 | 8188850 | 20300 | 20350 | 20350 | 20300 | 105 |
| 777 | 20241129 | 090000 | 6054650 | 20350 | 20500 | 20500 | 20350 | 276 |