38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 215100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 3 | 20241129 | 215000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20241129 | 214900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20241129 | 214800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20241129 | 214700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20241129 | 214600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20241129 | 214500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20241129 | 214400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20241129 | 214300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20241129 | 214200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20241129 | 214100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20241129 | 214000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20241129 | 213900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20241129 | 213800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20241129 | 213700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20241129 | 213600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20241129 | 213500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20241129 | 213400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20241129 | 213300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20241129 | 213200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20241129 | 213100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20241129 | 213000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20241129 | 212900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20241129 | 212800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20241129 | 212700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20241129 | 212600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20241129 | 212500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20241129 | 212400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20241129 | 212300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20241129 | 212200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20241129 | 212100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 33 | 20241129 | 212000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20241129 | 211900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20241129 | 211800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20241129 | 211700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20241129 | 211600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20241129 | 211500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20241129 | 211400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20241129 | 211300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20241129 | 211200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20241129 | 211100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20241129 | 211000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20241129 | 210900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20241129 | 210800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20241129 | 210700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20241129 | 210600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20241129 | 210500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20241129 | 210400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20241129 | 210300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20241129 | 210200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20241129 | 210100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20241129 | 210000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20241129 | 205900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20241129 | 205800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20241129 | 205700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20241129 | 205600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20241129 | 205500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20241129 | 205400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20241129 | 205300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20241129 | 205200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20241129 | 205100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 63 | 20241129 | 205000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20241129 | 204900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20241129 | 204800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20241129 | 204700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20241129 | 204600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20241129 | 204500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20241129 | 204400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20241129 | 204300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20241129 | 204200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20241129 | 204100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20241129 | 204000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20241129 | 203900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20241129 | 203800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20241129 | 203700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20241129 | 203600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20241129 | 203500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20241129 | 203400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20241129 | 203300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20241129 | 203200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20241129 | 203100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20241129 | 203000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20241129 | 202900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20241129 | 202800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20241129 | 202700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20241129 | 202600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20241129 | 202500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20241129 | 202400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20241129 | 202300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20241129 | 202200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20241129 | 202100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 93 | 20241129 | 202000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20241129 | 201900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20241129 | 201800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20241129 | 201700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20241129 | 201600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20241129 | 201500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20241129 | 201400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20241129 | 201300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20241129 | 201200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20241129 | 201100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20241129 | 201000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20241129 | 200900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20241129 | 200800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20241129 | 200700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20241129 | 200600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20241129 | 200500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20241129 | 200400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20241129 | 200300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20241129 | 200200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20241129 | 200100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20241129 | 200000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20241129 | 195900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20241129 | 195800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20241129 | 195700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20241129 | 195600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20241129 | 195500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20241129 | 195400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20241129 | 195300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20241129 | 195200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20241129 | 195100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 123 | 20241129 | 195000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20241129 | 194900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20241129 | 194800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20241129 | 194700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20241129 | 194600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20241129 | 194500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20241129 | 194400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20241129 | 194300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20241129 | 194200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20241129 | 194100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20241129 | 194000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20241129 | 193900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20241129 | 193800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20241129 | 193700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20241129 | 193600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20241129 | 193500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20241129 | 193400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20241129 | 193300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20241129 | 193200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20241129 | 193100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20241129 | 193000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20241129 | 192900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20241129 | 192800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20241129 | 192700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20241129 | 192600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20241129 | 192500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20241129 | 192400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20241129 | 192300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20241129 | 192200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20241129 | 192100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 153 | 20241129 | 192000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20241129 | 191900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20241129 | 191800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20241129 | 191700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20241129 | 191600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20241129 | 191500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20241129 | 191400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20241129 | 191300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20241129 | 191200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20241129 | 191100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20241129 | 191000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20241129 | 190900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20241129 | 190800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20241129 | 190700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20241129 | 190600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20241129 | 190500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20241129 | 190400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20241129 | 190300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20241129 | 190200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20241129 | 190100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20241129 | 190000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20241129 | 185900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20241129 | 185800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20241129 | 185700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20241129 | 185600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20241129 | 185500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20241129 | 185400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20241129 | 185300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20241129 | 185200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20241129 | 185100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 183 | 20241129 | 185000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20241129 | 184900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20241129 | 184800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20241129 | 184700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20241129 | 184600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20241129 | 184500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20241129 | 184400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20241129 | 184300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20241129 | 184200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20241129 | 184100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20241129 | 184000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20241129 | 183900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20241129 | 183800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20241129 | 183700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20241129 | 183600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20241129 | 183500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20241129 | 183400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20241129 | 183300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20241129 | 183200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20241129 | 183100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20241129 | 183000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20241129 | 182900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20241129 | 182800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20241129 | 182700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20241129 | 182600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20241129 | 182500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20241129 | 182400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20241129 | 182300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20241129 | 182200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20241129 | 182100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 213 | 20241129 | 182000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20241129 | 181900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20241129 | 181800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20241129 | 181700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20241129 | 181600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20241129 | 181500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20241129 | 181400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20241129 | 181300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20241129 | 181200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20241129 | 181100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20241129 | 181000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20241129 | 180900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20241129 | 180800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20241129 | 180700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20241129 | 180600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20241129 | 180500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20241129 | 180400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20241129 | 180300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20241129 | 180200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20241129 | 180100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20241129 | 180000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20241129 | 175900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20241129 | 175800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20241129 | 175700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20241129 | 175600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20241129 | 175500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20241129 | 175400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20241129 | 175300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20241129 | 175200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20241129 | 175100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 243 | 20241129 | 175000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20241129 | 174900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20241129 | 174800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20241129 | 174700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20241129 | 174600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20241129 | 174500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20241129 | 174400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20241129 | 174300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20241129 | 174200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20241129 | 174100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20241129 | 174000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20241129 | 173900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20241129 | 173800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20241129 | 173700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20241129 | 173600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20241129 | 173500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20241129 | 173400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20241129 | 173300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20241129 | 173200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20241129 | 173100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20241129 | 173000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20241129 | 172900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20241129 | 172800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20241129 | 172700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20241129 | 172600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20241129 | 172500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20241129 | 172400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20241129 | 172300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20241129 | 172200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20241129 | 172100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 273 | 20241129 | 172000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20241129 | 171900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20241129 | 171800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20241129 | 171700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20241129 | 171600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20241129 | 171500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20241129 | 171400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 280 | 20241129 | 171300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 281 | 20241129 | 171200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 282 | 20241129 | 171100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 283 | 20241129 | 171000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 284 | 20241129 | 170900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 285 | 20241129 | 170800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 286 | 20241129 | 170700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 287 | 20241129 | 170600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20241129 | 170500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 289 | 20241129 | 170400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 290 | 20241129 | 170300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20241129 | 170200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20241129 | 170100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20241129 | 170000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20241129 | 165900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 295 | 20241129 | 165800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20241129 | 165700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 297 | 20241129 | 165600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20241129 | 165500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 299 | 20241129 | 165400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 300 | 20241129 | 165300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20241129 | 165200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 302 | 20241129 | 165100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 303 | 20241129 | 165000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 304 | 20241129 | 164900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 305 | 20241129 | 164800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 306 | 20241129 | 164700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 307 | 20241129 | 164600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 308 | 20241129 | 164500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20241129 | 164400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 310 | 20241129 | 164300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 311 | 20241129 | 164200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 312 | 20241129 | 164100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 313 | 20241129 | 164000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 314 | 20241129 | 163900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 315 | 20241129 | 163800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20241129 | 163700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 317 | 20241129 | 163600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 318 | 20241129 | 163500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20241129 | 163400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 320 | 20241129 | 163300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 321 | 20241129 | 163200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 322 | 20241129 | 163100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 323 | 20241129 | 163000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 324 | 20241129 | 162900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 325 | 20241129 | 162800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 326 | 20241129 | 162700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 327 | 20241129 | 162600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 328 | 20241129 | 162500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 329 | 20241129 | 162400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 330 | 20241129 | 162300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20241129 | 162200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 332 | 20241129 | 162100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 333 | 20241129 | 162000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 334 | 20241129 | 161900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 335 | 20241129 | 161800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 336 | 20241129 | 161700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 337 | 20241129 | 161600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 338 | 20241129 | 161500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20241129 | 161400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 340 | 20241129 | 161300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 341 | 20241129 | 161200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 342 | 20241129 | 161100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 343 | 20241129 | 161000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 344 | 20241129 | 160900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 345 | 20241129 | 160800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 346 | 20241129 | 160700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20241129 | 160600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 348 | 20241129 | 160500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 349 | 20241129 | 160400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 350 | 20241129 | 160300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 351 | 20241129 | 160200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 352 | 20241129 | 160100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 353 | 20241129 | 160000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 354 | 20241129 | 155900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 355 | 20241129 | 155800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 356 | 20241129 | 155700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 357 | 20241129 | 155600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 358 | 20241129 | 155500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 359 | 20241129 | 155400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 360 | 20241129 | 155300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 361 | 20241129 | 155200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 362 | 20241129 | 155100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 363 | 20241129 | 155000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 364 | 20241129 | 154900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 365 | 20241129 | 154800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 366 | 20241129 | 154700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 367 | 20241129 | 154600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 368 | 20241129 | 154500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 369 | 20241129 | 154400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 370 | 20241129 | 154300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 371 | 20241129 | 154200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 372 | 20241129 | 154100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 373 | 20241129 | 154000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 374 | 20241129 | 153900 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 375 | 20241129 | 153800 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 376 | 20241129 | 153700 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 377 | 20241129 | 153600 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 378 | 20241129 | 153500 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 379 | 20241129 | 153400 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 380 | 20241129 | 153300 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 381 | 20241129 | 153200 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 382 | 20241129 | 153100 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20241129 | 153000 | 1889330335 | 3700 | 3700 | 3700 | 3700 | 7545 |
| 384 | 20241129 | 152900 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20241129 | 152800 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 386 | 20241129 | 152700 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 387 | 20241129 | 152600 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20241129 | 152500 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 389 | 20241129 | 152400 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 390 | 20241129 | 152300 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 391 | 20241129 | 152200 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20241129 | 152100 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 393 | 20241129 | 152000 | 1861413835 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20241129 | 151900 | 1861413835 | 3700 | 3710 | 3710 | 3700 | 1102 |
| 395 | 20241129 | 151800 | 1857326925 | 3710 | 3710 | 3710 | 3705 | 1963 |
| 396 | 20241129 | 151700 | 1850044490 | 3715 | 3710 | 3715 | 3710 | 232 |
| 397 | 20241129 | 151600 | 1849183480 | 3710 | 3710 | 3710 | 3705 | 383 |
| 398 | 20241129 | 151500 | 1847763050 | 3700 | 3700 | 3700 | 3700 | 1292 |
| 399 | 20241129 | 151400 | 1842982650 | 3700 | 3695 | 3700 | 3695 | 3092 |
| 400 | 20241129 | 151300 | 1831557560 | 3700 | 3700 | 3700 | 3700 | 97 |
| 401 | 20241129 | 151200 | 1831198660 | 3700 | 3700 | 3700 | 3700 | 13 |
| 402 | 20241129 | 151100 | 1831150560 | 3700 | 3700 | 3700 | 3700 | 306 |
| 403 | 20241129 | 151000 | 1830018360 | 3700 | 3705 | 3710 | 3700 | 1694 |
| 404 | 20241129 | 150900 | 1823749605 | 3700 | 3695 | 3700 | 3695 | 239 |
| 405 | 20241129 | 150800 | 1822865655 | 3695 | 3695 | 3695 | 3695 | 1400 |
| 406 | 20241129 | 150700 | 1817692655 | 3695 | 3695 | 3695 | 3695 | 455 |
| 407 | 20241129 | 150600 | 1816011430 | 3700 | 3700 | 3700 | 3700 | 31 |
| 408 | 20241129 | 150500 | 1815896730 | 3700 | 3700 | 3700 | 3700 | 0 |
| 409 | 20241129 | 150400 | 1815896730 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 410 | 20241129 | 150300 | 1812196730 | 3705 | 3700 | 3705 | 3700 | 1331 |
| 411 | 20241129 | 150200 | 1807272000 | 3700 | 3700 | 3700 | 3695 | 750 |
| 412 | 20241129 | 150100 | 1804499650 | 3695 | 3695 | 3695 | 3695 | 140 |
| 413 | 20241129 | 150000 | 1803982350 | 3695 | 3695 | 3695 | 3695 | 30 |
| 414 | 20241129 | 145900 | 1803871500 | 3700 | 3700 | 3700 | 3700 | 50 |
| 415 | 20241129 | 145800 | 1803686500 | 3700 | 3700 | 3700 | 3700 | 0 |
| 416 | 20241129 | 145700 | 1803686500 | 3700 | 3700 | 3700 | 3700 | 2 |
| 417 | 20241129 | 145600 | 1803679100 | 3695 | 3695 | 3695 | 3695 | 605 |
| 418 | 20241129 | 145500 | 1801443625 | 3695 | 3695 | 3695 | 3695 | 194 |
| 419 | 20241129 | 145400 | 1800726795 | 3700 | 3700 | 3700 | 3700 | 95 |
| 420 | 20241129 | 145300 | 1800375295 | 3700 | 3700 | 3700 | 3700 | 569 |
| 421 | 20241129 | 145200 | 1798269995 | 3710 | 3700 | 3710 | 3700 | 169 |
| 422 | 20241129 | 145100 | 1797643455 | 3695 | 3695 | 3695 | 3695 | 0 |
| 423 | 20241129 | 145000 | 1797643455 | 3695 | 3690 | 3695 | 3690 | 1731 |
| 424 | 20241129 | 144900 | 1791255820 | 3690 | 3695 | 3695 | 3690 | 672 |
| 425 | 20241129 | 144800 | 1788775405 | 3700 | 3700 | 3700 | 3700 | 101 |
| 426 | 20241129 | 144700 | 1788401705 | 3700 | 3700 | 3700 | 3700 | 50 |
| 427 | 20241129 | 144600 | 1788216705 | 3710 | 3710 | 3710 | 3710 | 5 |
| 428 | 20241129 | 144500 | 1788198155 | 3700 | 3700 | 3700 | 3700 | 206 |
| 429 | 20241129 | 144400 | 1787435955 | 3710 | 3700 | 3710 | 3700 | 225 |
| 430 | 20241129 | 144300 | 1786603355 | 3700 | 3700 | 3700 | 3700 | 2276 |
| 431 | 20241129 | 144200 | 1778182155 | 3690 | 3690 | 3700 | 3690 | 424 |
| 432 | 20241129 | 144100 | 1776617545 | 3690 | 3690 | 3690 | 3685 | 17 |
| 433 | 20241129 | 144000 | 1776554825 | 3685 | 3695 | 3695 | 3685 | 3550 |
| 434 | 20241129 | 143900 | 1763455410 | 3695 | 3695 | 3695 | 3695 | 200 |
| 435 | 20241129 | 143800 | 1762716410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20241129 | 143700 | 1762716410 | 3700 | 3700 | 3700 | 3700 | 83 |
| 437 | 20241129 | 143600 | 1762409310 | 3695 | 3695 | 3695 | 3695 | 238 |
| 438 | 20241129 | 143500 | 1761529900 | 3700 | 3700 | 3700 | 3695 | 861 |
| 439 | 20241129 | 143400 | 1758344350 | 3700 | 3700 | 3700 | 3700 | 198 |
| 440 | 20241129 | 143300 | 1757611750 | 3700 | 3710 | 3710 | 3700 | 1331 |
| 441 | 20241129 | 143200 | 1752675220 | 3720 | 3720 | 3720 | 3720 | 10 |
| 442 | 20241129 | 143100 | 1752638020 | 3720 | 3720 | 3720 | 3720 | 130 |
| 443 | 20241129 | 143000 | 1752154420 | 3710 | 3710 | 3710 | 3710 | 414 |
| 444 | 20241129 | 142900 | 1750618480 | 3715 | 3715 | 3715 | 3715 | 291 |
| 445 | 20241129 | 142800 | 1749537415 | 3715 | 3720 | 3720 | 3715 | 1163 |
| 446 | 20241129 | 142700 | 1745214080 | 3730 | 3730 | 3730 | 3730 | 1031 |
| 447 | 20241129 | 142600 | 1741368450 | 3720 | 3720 | 3720 | 3720 | 343 |
| 448 | 20241129 | 142500 | 1740092490 | 3725 | 3730 | 3730 | 3725 | 861 |
| 449 | 20241129 | 142400 | 1736884235 | 3735 | 3735 | 3735 | 3725 | 193 |
| 450 | 20241129 | 142300 | 1736163820 | 3735 | 3735 | 3735 | 3735 | 824 |
| 451 | 20241129 | 142200 | 1733086180 | 3725 | 3725 | 3725 | 3720 | 6960 |
| 452 | 20241129 | 142100 | 1707162290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 453 | 20241129 | 142000 | 1707162290 | 3725 | 3720 | 3725 | 3720 | 331 |
| 454 | 20241129 | 141900 | 1705930050 | 3725 | 3720 | 3725 | 3720 | 79 |
| 455 | 20241129 | 141800 | 1705636165 | 3720 | 3720 | 3720 | 3720 | 446 |
| 456 | 20241129 | 141700 | 1703977045 | 3720 | 3720 | 3720 | 3720 | 102 |
| 457 | 20241129 | 141600 | 1703597605 | 3715 | 3720 | 3725 | 3715 | 1377 |
| 458 | 20241129 | 141500 | 1698480230 | 3720 | 3720 | 3720 | 3720 | 37 |
| 459 | 20241129 | 141400 | 1698342590 | 3725 | 3735 | 3735 | 3725 | 1933 |
| 460 | 20241129 | 141300 | 1691139795 | 3735 | 3725 | 3735 | 3725 | 43 |
| 461 | 20241129 | 141200 | 1690979560 | 3730 | 3730 | 3730 | 3730 | 200 |
| 462 | 20241129 | 141100 | 1690233560 | 3730 | 3740 | 3740 | 3730 | 76 |
| 463 | 20241129 | 141000 | 1689950040 | 3740 | 3740 | 3740 | 3740 | 57 |
| 464 | 20241129 | 140900 | 1689736860 | 3730 | 3740 | 3740 | 3730 | 1100 |
| 465 | 20241129 | 140800 | 1685623860 | 3740 | 3740 | 3740 | 3740 | 534 |
| 466 | 20241129 | 140700 | 1683626700 | 3740 | 3740 | 3740 | 3740 | 113 |
| 467 | 20241129 | 140600 | 1683204080 | 3730 | 3720 | 3730 | 3720 | 468 |
| 468 | 20241129 | 140500 | 1681462585 | 3700 | 3715 | 3715 | 3700 | 2095 |
| 469 | 20241129 | 140400 | 1673689875 | 3715 | 3715 | 3715 | 3715 | 152 |
| 470 | 20241129 | 140300 | 1673125195 | 3715 | 3715 | 3715 | 3715 | 116 |
| 471 | 20241129 | 140200 | 1672694255 | 3715 | 3705 | 3715 | 3705 | 3227 |
| 472 | 20241129 | 140100 | 1660733845 | 3705 | 3715 | 3715 | 3680 | 2793 |
| 473 | 20241129 | 140000 | 1650443155 | 3685 | 3710 | 3710 | 3685 | 10000 |
| 474 | 20241129 | 135900 | 1613457560 | 3710 | 3710 | 3710 | 3710 | 266 |
| 475 | 20241129 | 135800 | 1612470700 | 3715 | 3715 | 3715 | 3715 | 1980 |
| 476 | 20241129 | 135700 | 1605115000 | 3720 | 3720 | 3720 | 3720 | 248 |
| 477 | 20241129 | 135600 | 1604192440 | 3720 | 3720 | 3720 | 3720 | 500 |
| 478 | 20241129 | 135500 | 1602332440 | 3725 | 3720 | 3725 | 3720 | 51 |
| 479 | 20241129 | 135400 | 1602142715 | 3720 | 3735 | 3735 | 3720 | 433 |
| 480 | 20241129 | 135300 | 1600531940 | 3725 | 3725 | 3725 | 3725 | 34 |
| 481 | 20241129 | 135200 | 1600405290 | 3725 | 3730 | 3730 | 3725 | 756 |
| 482 | 20241129 | 135100 | 1597586675 | 3730 | 3745 | 3745 | 3730 | 1102 |
| 483 | 20241129 | 135000 | 1593476200 | 3745 | 3745 | 3750 | 3745 | 297 |
| 484 | 20241129 | 134900 | 1592363930 | 3745 | 3745 | 3745 | 3745 | 3 |
| 485 | 20241129 | 134800 | 1592352695 | 3745 | 3740 | 3745 | 3740 | 1100 |
| 486 | 20241129 | 134700 | 1588238195 | 3740 | 3740 | 3740 | 3740 | 91 |
| 487 | 20241129 | 134600 | 1587897855 | 3740 | 3725 | 3740 | 3725 | 294 |
| 488 | 20241129 | 134500 | 1586800870 | 3715 | 3715 | 3715 | 3715 | 0 |
| 489 | 20241129 | 134400 | 1586800870 | 3715 | 3720 | 3720 | 3715 | 212 |
| 490 | 20241129 | 134300 | 1586012290 | 3715 | 3720 | 3720 | 3715 | 262 |
| 491 | 20241129 | 134200 | 1585037670 | 3720 | 3740 | 3740 | 3720 | 3063 |
| 492 | 20241129 | 134100 | 1573616145 | 3750 | 3735 | 3750 | 3730 | 332 |
| 493 | 20241129 | 134000 | 1572374865 | 3735 | 3745 | 3745 | 3735 | 929 |
| 494 | 20241129 | 133900 | 1568901500 | 3740 | 3740 | 3740 | 3740 | 203 |
| 495 | 20241129 | 133800 | 1568142280 | 3740 | 3750 | 3750 | 3740 | 117 |
| 496 | 20241129 | 133700 | 1567703710 | 3750 | 3750 | 3755 | 3750 | 1814 |
| 497 | 20241129 | 133600 | 1560901145 | 3750 | 3755 | 3755 | 3750 | 1721 |
| 498 | 20241129 | 133500 | 1554440740 | 3755 | 3750 | 3755 | 3750 | 2005 |
| 499 | 20241129 | 133400 | 1546915980 | 3750 | 3745 | 3750 | 3730 | 3416 |
| 500 | 20241129 | 133300 | 1534132135 | 3750 | 3750 | 3750 | 3750 | 616 |
| 501 | 20241129 | 133200 | 1531822135 | 3745 | 3740 | 3745 | 3735 | 2694 |
| 502 | 20241129 | 133100 | 1521746670 | 3735 | 3730 | 3735 | 3730 | 312 |
| 503 | 20241129 | 133000 | 1520581850 | 3720 | 3715 | 3720 | 3715 | 1075 |
| 504 | 20241129 | 132900 | 1516585555 | 3715 | 3720 | 3720 | 3715 | 476 |
| 505 | 20241129 | 132800 | 1514815235 | 3730 | 3735 | 3735 | 3730 | 1434 |
| 506 | 20241129 | 132700 | 1509466290 | 3715 | 3750 | 3750 | 3715 | 2412 |
| 507 | 20241129 | 132600 | 1500481895 | 3730 | 3750 | 3750 | 3730 | 3750 |
| 508 | 20241129 | 132500 | 1486488450 | 3730 | 3745 | 3750 | 3730 | 678 |
| 509 | 20241129 | 132400 | 1483948500 | 3745 | 3750 | 3750 | 3745 | 89 |
| 510 | 20241129 | 132300 | 1483614795 | 3730 | 3750 | 3750 | 3730 | 760 |
| 511 | 20241129 | 132200 | 1480773180 | 3740 | 3740 | 3755 | 3730 | 1228 |
| 512 | 20241129 | 132100 | 1476180180 | 3735 | 3755 | 3760 | 3735 | 2870 |
| 513 | 20241129 | 132000 | 1465432325 | 3755 | 3750 | 3755 | 3740 | 250 |
| 514 | 20241129 | 131900 | 1464497015 | 3735 | 3740 | 3755 | 3735 | 1492 |
| 515 | 20241129 | 131800 | 1458922370 | 3740 | 3770 | 3770 | 3740 | 3023 |
| 516 | 20241129 | 131700 | 1447544920 | 3745 | 3720 | 3775 | 3720 | 2468 |
| 517 | 20241129 | 131600 | 1438316480 | 3720 | 3700 | 3720 | 3700 | 2587 |
| 518 | 20241129 | 131500 | 1428722420 | 3695 | 3705 | 3705 | 3695 | 3489 |
| 519 | 20241129 | 131400 | 1415813355 | 3700 | 3685 | 3705 | 3685 | 2434 |
| 520 | 20241129 | 131300 | 1406807285 | 3685 | 3705 | 3705 | 3685 | 1500 |
| 521 | 20241129 | 131200 | 1401254585 | 3705 | 3685 | 3705 | 3685 | 1085 |
| 522 | 20241129 | 131100 | 1397243305 | 3705 | 3680 | 3705 | 3680 | 622 |
| 523 | 20241129 | 131000 | 1394944625 | 3680 | 3700 | 3705 | 3670 | 11850 |
| 524 | 20241129 | 130900 | 1351242100 | 3700 | 3705 | 3705 | 3700 | 2694 |
| 525 | 20241129 | 130800 | 1341271570 | 3705 | 3700 | 3705 | 3685 | 1509 |
| 526 | 20241129 | 130700 | 1335688670 | 3700 | 3685 | 3705 | 3685 | 2126 |
| 527 | 20241129 | 130600 | 1327835660 | 3685 | 3660 | 3685 | 3660 | 3160 |
| 528 | 20241129 | 130500 | 1316242340 | 3645 | 3645 | 3660 | 3645 | 304 |
| 529 | 20241129 | 130400 | 1315134200 | 3660 | 3660 | 3660 | 3660 | 103 |
| 530 | 20241129 | 130300 | 1314757220 | 3660 | 3645 | 3660 | 3645 | 240 |
| 531 | 20241129 | 130200 | 1313880175 | 3650 | 3650 | 3650 | 3650 | 72 |
| 532 | 20241129 | 130100 | 1313617375 | 3650 | 3645 | 3650 | 3645 | 87 |
| 533 | 20241129 | 130000 | 1313300010 | 3650 | 3640 | 3650 | 3640 | 518 |
| 534 | 20241129 | 125900 | 1311413310 | 3640 | 3640 | 3640 | 3640 | 183 |
| 535 | 20241129 | 125800 | 1310747190 | 3640 | 3640 | 3640 | 3640 | 621 |
| 536 | 20241129 | 125700 | 1308486750 | 3640 | 3640 | 3640 | 3640 | 374 |
| 537 | 20241129 | 125600 | 1307125390 | 3645 | 3645 | 3645 | 3645 | 320 |
| 538 | 20241129 | 125500 | 1305958990 | 3645 | 3645 | 3645 | 3645 | 0 |
| 539 | 20241129 | 125400 | 1305958990 | 3645 | 3650 | 3650 | 3645 | 223 |
| 540 | 20241129 | 125300 | 1305146040 | 3650 | 3650 | 3650 | 3650 | 0 |
| 541 | 20241129 | 125200 | 1305146040 | 3650 | 3650 | 3650 | 3650 | 0 |
| 542 | 20241129 | 125100 | 1305146040 | 3650 | 3650 | 3650 | 3650 | 10 |
| 543 | 20241129 | 125000 | 1305109540 | 3640 | 3650 | 3650 | 3640 | 1169 |
| 544 | 20241129 | 124900 | 1300844080 | 3640 | 3640 | 3640 | 3640 | 0 |
| 545 | 20241129 | 124800 | 1300844080 | 3640 | 3645 | 3645 | 3640 | 423 |
| 546 | 20241129 | 124700 | 1299302460 | 3650 | 3645 | 3650 | 3645 | 3 |
| 547 | 20241129 | 124600 | 1299291520 | 3645 | 3650 | 3650 | 3645 | 89 |
| 548 | 20241129 | 124500 | 1298966855 | 3645 | 3650 | 3650 | 3645 | 248 |
| 549 | 20241129 | 124400 | 1298062770 | 3655 | 3655 | 3655 | 3655 | 5 |
| 550 | 20241129 | 124300 | 1298044495 | 3655 | 3655 | 3655 | 3655 | 10 |
| 551 | 20241129 | 124200 | 1298007945 | 3655 | 3645 | 3655 | 3645 | 622 |
| 552 | 20241129 | 124100 | 1295735525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 553 | 20241129 | 124000 | 1295735525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 554 | 20241129 | 123900 | 1295735525 | 3630 | 3630 | 3630 | 3630 | 0 |
| 555 | 20241129 | 123800 | 1295735525 | 3630 | 3630 | 3630 | 3630 | 205 |
| 556 | 20241129 | 123700 | 1294991375 | 3620 | 3630 | 3630 | 3620 | 7001 |
| 557 | 20241129 | 123600 | 1269577755 | 3630 | 3640 | 3640 | 3620 | 6251 |
| 558 | 20241129 | 123500 | 1246874195 | 3620 | 3630 | 3630 | 3620 | 6000 |
| 559 | 20241129 | 123400 | 1225143960 | 3660 | 3660 | 3660 | 3660 | 0 |
| 560 | 20241129 | 123300 | 1225143960 | 3660 | 3660 | 3660 | 3660 | 2 |
| 561 | 20241129 | 123200 | 1225136640 | 3630 | 3630 | 3630 | 3630 | 18 |
| 562 | 20241129 | 123100 | 1225071300 | 3630 | 3650 | 3650 | 3630 | 2594 |
| 563 | 20241129 | 123000 | 1215637045 | 3660 | 3660 | 3660 | 3660 | 440 |
| 564 | 20241129 | 122900 | 1214026645 | 3665 | 3655 | 3665 | 3655 | 2340 |
| 565 | 20241129 | 122800 | 1205469075 | 3655 | 3655 | 3655 | 3655 | 11 |
| 566 | 20241129 | 122700 | 1205428870 | 3655 | 3650 | 3655 | 3635 | 351 |
| 567 | 20241129 | 122600 | 1204152075 | 3635 | 3635 | 3635 | 3635 | 0 |
| 568 | 20241129 | 122500 | 1204152075 | 3635 | 3635 | 3635 | 3635 | 20 |
| 569 | 20241129 | 122400 | 1204079375 | 3635 | 3635 | 3635 | 3635 | 135 |
| 570 | 20241129 | 122300 | 1203588650 | 3635 | 3650 | 3650 | 3635 | 634 |
| 571 | 20241129 | 122200 | 1201282870 | 3640 | 3650 | 3650 | 3640 | 241 |
| 572 | 20241129 | 122100 | 1200405220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 573 | 20241129 | 122000 | 1200405220 | 3660 | 3660 | 3660 | 3660 | 0 |
| 574 | 20241129 | 121900 | 1200405220 | 3660 | 3660 | 3660 | 3650 | 2530 |
| 575 | 20241129 | 121800 | 1191149930 | 3665 | 3650 | 3665 | 3650 | 3502 |
| 576 | 20241129 | 121700 | 1178353485 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 577 | 20241129 | 121600 | 1174703485 | 3655 | 3640 | 3655 | 3640 | 319 |
| 578 | 20241129 | 121500 | 1173539310 | 3655 | 3655 | 3655 | 3655 | 3 |
| 579 | 20241129 | 121400 | 1173528345 | 3640 | 3640 | 3640 | 3640 | 0 |
| 580 | 20241129 | 121300 | 1173528345 | 3640 | 3640 | 3640 | 3640 | 550 |
| 581 | 20241129 | 121200 | 1171526345 | 3645 | 3640 | 3645 | 3640 | 1222 |
| 582 | 20241129 | 121100 | 1167073100 | 3640 | 3635 | 3640 | 3635 | 238 |
| 583 | 20241129 | 121000 | 1166207795 | 3635 | 3635 | 3635 | 3635 | 0 |
| 584 | 20241129 | 120900 | 1166207795 | 3635 | 3635 | 3635 | 3635 | 3 |
| 585 | 20241129 | 120800 | 1166196890 | 3620 | 3620 | 3620 | 3620 | 0 |
| 586 | 20241129 | 120700 | 1166196890 | 3620 | 3615 | 3620 | 3615 | 348 |
| 587 | 20241129 | 120600 | 1164937725 | 3615 | 3615 | 3615 | 3615 | 37 |
| 588 | 20241129 | 120500 | 1164803970 | 3615 | 3615 | 3615 | 3615 | 1 |
| 589 | 20241129 | 120400 | 1164800355 | 3615 | 3615 | 3615 | 3615 | 50 |
| 590 | 20241129 | 120300 | 1164619605 | 3615 | 3615 | 3615 | 3615 | 2 |
| 591 | 20241129 | 120200 | 1164612375 | 3610 | 3610 | 3610 | 3610 | 0 |
| 592 | 20241129 | 120100 | 1164612375 | 3610 | 3610 | 3610 | 3610 | 0 |
| 593 | 20241129 | 120000 | 1164612375 | 3610 | 3610 | 3610 | 3610 | 0 |
| 594 | 20241129 | 115900 | 1164612375 | 3610 | 3615 | 3615 | 3610 | 101 |
| 595 | 20241129 | 115800 | 1164247265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 596 | 20241129 | 115700 | 1164247265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 597 | 20241129 | 115600 | 1164247265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 598 | 20241129 | 115500 | 1164247265 | 3615 | 3615 | 3615 | 3615 | 1 |
| 599 | 20241129 | 115400 | 1164243650 | 3610 | 3610 | 3610 | 3610 | 0 |
| 600 | 20241129 | 115300 | 1164243650 | 3610 | 3610 | 3610 | 3610 | 37 |
| 601 | 20241129 | 115200 | 1164110080 | 3610 | 3615 | 3615 | 3610 | 452 |
| 602 | 20241129 | 115100 | 1162478350 | 3615 | 3615 | 3615 | 3615 | 0 |
| 603 | 20241129 | 115000 | 1162478350 | 3615 | 3615 | 3615 | 3615 | 4 |
| 604 | 20241129 | 114900 | 1162463890 | 3620 | 3620 | 3620 | 3620 | 275 |
| 605 | 20241129 | 114800 | 1161468390 | 3620 | 3625 | 3625 | 3620 | 93 |
| 606 | 20241129 | 114700 | 1161131680 | 3625 | 3620 | 3625 | 3620 | 232 |
| 607 | 20241129 | 114600 | 1160291815 | 3620 | 3620 | 3620 | 3620 | 0 |
| 608 | 20241129 | 114500 | 1160291815 | 3620 | 3610 | 3620 | 3610 | 276 |
| 609 | 20241129 | 114400 | 1159293460 | 3605 | 3605 | 3605 | 3605 | 0 |
| 610 | 20241129 | 114300 | 1159293460 | 3605 | 3605 | 3605 | 3605 | 38 |
| 611 | 20241129 | 114200 | 1159156470 | 3605 | 3605 | 3605 | 3605 | 37 |
| 612 | 20241129 | 114100 | 1159023085 | 3600 | 3600 | 3600 | 3600 | 0 |
| 613 | 20241129 | 114000 | 1159023085 | 3600 | 3600 | 3600 | 3600 | 116 |
| 614 | 20241129 | 113900 | 1158605485 | 3600 | 3600 | 3600 | 3600 | 0 |
| 615 | 20241129 | 113800 | 1158605485 | 3600 | 3600 | 3600 | 3600 | 0 |
| 616 | 20241129 | 113700 | 1158605485 | 3600 | 3600 | 3600 | 3600 | 506 |
| 617 | 20241129 | 113600 | 1156783885 | 3600 | 3605 | 3605 | 3600 | 1619 |
| 618 | 20241129 | 113500 | 1150955480 | 3600 | 3600 | 3600 | 3600 | 0 |
| 619 | 20241129 | 113400 | 1150955480 | 3600 | 3605 | 3605 | 3595 | 700 |
| 620 | 20241129 | 113300 | 1148434485 | 3605 | 3605 | 3605 | 3605 | 8 |
| 621 | 20241129 | 113200 | 1148405645 | 3605 | 3605 | 3605 | 3600 | 113 |
| 622 | 20241129 | 113100 | 1147998680 | 3605 | 3600 | 3605 | 3600 | 581 |
| 623 | 20241129 | 113000 | 1145904530 | 3600 | 3605 | 3605 | 3600 | 5000 |
| 624 | 20241129 | 112900 | 1127897815 | 3605 | 3615 | 3615 | 3605 | 1802 |
| 625 | 20241129 | 112800 | 1121394790 | 3620 | 3620 | 3620 | 3620 | 42 |
| 626 | 20241129 | 112700 | 1121242750 | 3620 | 3620 | 3620 | 3615 | 53 |
| 627 | 20241129 | 112600 | 1121050990 | 3620 | 3620 | 3620 | 3620 | 50 |
| 628 | 20241129 | 112500 | 1120869990 | 3620 | 3620 | 3620 | 3620 | 0 |
| 629 | 20241129 | 112400 | 1120869990 | 3620 | 3615 | 3620 | 3610 | 1337 |
| 630 | 20241129 | 112300 | 1116037315 | 3620 | 3625 | 3625 | 3620 | 1098 |
| 631 | 20241129 | 112200 | 1112062505 | 3625 | 3630 | 3630 | 3625 | 601 |
| 632 | 20241129 | 112100 | 1109883875 | 3630 | 3635 | 3635 | 3625 | 406 |
| 633 | 20241129 | 112000 | 1108412070 | 3620 | 3620 | 3620 | 3620 | 0 |
| 634 | 20241129 | 111900 | 1108412070 | 3620 | 3620 | 3620 | 3620 | 20 |
| 635 | 20241129 | 111800 | 1108339670 | 3620 | 3620 | 3620 | 3620 | 101 |
| 636 | 20241129 | 111700 | 1107974050 | 3620 | 3620 | 3620 | 3620 | 0 |
| 637 | 20241129 | 111600 | 1107974050 | 3620 | 3620 | 3620 | 3620 | 362 |
| 638 | 20241129 | 111500 | 1106663610 | 3620 | 3625 | 3625 | 3620 | 618 |
| 639 | 20241129 | 111400 | 1104426445 | 3625 | 3625 | 3625 | 3625 | 14 |
| 640 | 20241129 | 111300 | 1104375695 | 3625 | 3630 | 3630 | 3625 | 600 |
| 641 | 20241129 | 111200 | 1102200195 | 3630 | 3630 | 3630 | 3630 | 0 |
| 642 | 20241129 | 111100 | 1102200195 | 3630 | 3630 | 3630 | 3630 | 120 |
| 643 | 20241129 | 111000 | 1101764595 | 3620 | 3620 | 3620 | 3620 | 0 |
| 644 | 20241129 | 110900 | 1101764595 | 3620 | 3620 | 3620 | 3620 | 300 |
| 645 | 20241129 | 110800 | 1100678595 | 3620 | 3620 | 3620 | 3620 | 0 |
| 646 | 20241129 | 110700 | 1100678595 | 3620 | 3620 | 3630 | 3620 | 104 |
| 647 | 20241129 | 110600 | 1100301915 | 3620 | 3620 | 3620 | 3620 | 0 |
| 648 | 20241129 | 110500 | 1100301915 | 3620 | 3625 | 3625 | 3620 | 5400 |
| 649 | 20241129 | 110400 | 1080747425 | 3625 | 3625 | 3625 | 3625 | 0 |
| 650 | 20241129 | 110300 | 1080747425 | 3625 | 3625 | 3625 | 3625 | 374 |
| 651 | 20241129 | 110200 | 1079391675 | 3625 | 3625 | 3625 | 3625 | 50 |
| 652 | 20241129 | 110100 | 1079210425 | 3635 | 3635 | 3635 | 3635 | 0 |
| 653 | 20241129 | 110000 | 1079210425 | 3635 | 3635 | 3635 | 3635 | 9 |
| 654 | 20241129 | 105900 | 1079177710 | 3635 | 3635 | 3635 | 3635 | 59 |
| 655 | 20241129 | 105800 | 1078963245 | 3625 | 3625 | 3625 | 3625 | 41 |
| 656 | 20241129 | 105700 | 1078814620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 657 | 20241129 | 105600 | 1078814620 | 3625 | 3625 | 3625 | 3625 | 1 |
| 658 | 20241129 | 105500 | 1078810995 | 3640 | 3640 | 3640 | 3640 | 0 |
| 659 | 20241129 | 105400 | 1078810995 | 3640 | 3640 | 3640 | 3640 | 0 |
| 660 | 20241129 | 105300 | 1078810995 | 3640 | 3640 | 3640 | 3640 | 0 |
| 661 | 20241129 | 105200 | 1078810995 | 3640 | 3635 | 3640 | 3635 | 1268 |
| 662 | 20241129 | 105100 | 1074201210 | 3625 | 3625 | 3625 | 3625 | 200 |
| 663 | 20241129 | 105000 | 1073476210 | 3635 | 3625 | 3635 | 3625 | 453 |
| 664 | 20241129 | 104900 | 1071834075 | 3640 | 3640 | 3640 | 3640 | 1 |
| 665 | 20241129 | 104800 | 1071830435 | 3640 | 3640 | 3640 | 3640 | 348 |
| 666 | 20241129 | 104700 | 1070563715 | 3630 | 3640 | 3640 | 3630 | 386 |
| 667 | 20241129 | 104600 | 1069162035 | 3630 | 3630 | 3630 | 3630 | 2 |
| 668 | 20241129 | 104500 | 1069154775 | 3630 | 3630 | 3630 | 3630 | 392 |
| 669 | 20241129 | 104400 | 1067731815 | 3630 | 3630 | 3630 | 3630 | 100 |
| 670 | 20241129 | 104300 | 1067368815 | 3630 | 3620 | 3630 | 3620 | 2068 |
| 671 | 20241129 | 104200 | 1059875770 | 3620 | 3620 | 3620 | 3620 | 84 |
| 672 | 20241129 | 104100 | 1059571690 | 3625 | 3625 | 3625 | 3625 | 124 |
| 673 | 20241129 | 104000 | 1059122190 | 3625 | 3640 | 3645 | 3625 | 4020 |
| 674 | 20241129 | 103900 | 1044545170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 675 | 20241129 | 103800 | 1044545170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 676 | 20241129 | 103700 | 1044545170 | 3630 | 3635 | 3635 | 3630 | 2594 |
| 677 | 20241129 | 103600 | 1035126140 | 3635 | 3650 | 3650 | 3635 | 5 |
| 678 | 20241129 | 103500 | 1035107905 | 3650 | 3635 | 3650 | 3635 | 4 |
| 679 | 20241129 | 103400 | 1035093320 | 3650 | 3650 | 3650 | 3650 | 10 |
| 680 | 20241129 | 103300 | 1035056820 | 3645 | 3650 | 3650 | 3645 | 1280 |
| 681 | 20241129 | 103200 | 1030387420 | 3645 | 3640 | 3645 | 3640 | 70 |
| 682 | 20241129 | 103100 | 1030132455 | 3635 | 3635 | 3635 | 3635 | 180 |
| 683 | 20241129 | 103000 | 1029478155 | 3635 | 3655 | 3655 | 3635 | 760 |
| 684 | 20241129 | 102900 | 1026715305 | 3655 | 3640 | 3655 | 3635 | 340 |
| 685 | 20241129 | 102800 | 1025477365 | 3640 | 3650 | 3650 | 3640 | 811 |
| 686 | 20241129 | 102700 | 1022520325 | 3640 | 3640 | 3640 | 3640 | 0 |
| 687 | 20241129 | 102600 | 1022520325 | 3640 | 3640 | 3640 | 3640 | 25 |
| 688 | 20241129 | 102500 | 1022429325 | 3640 | 3655 | 3655 | 3640 | 610 |
| 689 | 20241129 | 102400 | 1020208550 | 3640 | 3640 | 3640 | 3640 | 0 |
| 690 | 20241129 | 102300 | 1020208550 | 3640 | 3640 | 3640 | 3640 | 102 |
| 691 | 20241129 | 102200 | 1019837270 | 3640 | 3640 | 3640 | 3640 | 45 |
| 692 | 20241129 | 102100 | 1019673470 | 3640 | 3655 | 3655 | 3640 | 3071 |
| 693 | 20241129 | 102000 | 1008493560 | 3645 | 3645 | 3645 | 3645 | 20 |
| 694 | 20241129 | 101900 | 1008420660 | 3645 | 3655 | 3655 | 3645 | 3161 |
| 695 | 20241129 | 101800 | 996888820 | 3655 | 3655 | 3655 | 3655 | 2 |
| 696 | 20241129 | 101700 | 996881510 | 3670 | 3670 | 3670 | 3670 | 9 |
| 697 | 20241129 | 101600 | 996848480 | 3675 | 3675 | 3675 | 3675 | 29 |
| 698 | 20241129 | 101500 | 996741905 | 3655 | 3660 | 3660 | 3655 | 4000 |
| 699 | 20241129 | 101400 | 982121390 | 3655 | 3665 | 3665 | 3655 | 1455 |
| 700 | 20241129 | 101300 | 976798165 | 3675 | 3670 | 3675 | 3660 | 281 |
| 701 | 20241129 | 101200 | 975767695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 702 | 20241129 | 101100 | 975767695 | 3670 | 3670 | 3670 | 3670 | 45 |
| 703 | 20241129 | 101000 | 975602545 | 3670 | 3670 | 3670 | 3670 | 54 |
| 704 | 20241129 | 100900 | 975404365 | 3665 | 3665 | 3665 | 3665 | 0 |
| 705 | 20241129 | 100800 | 975404365 | 3665 | 3665 | 3665 | 3665 | 544 |
| 706 | 20241129 | 100700 | 973410605 | 3665 | 3650 | 3665 | 3650 | 11 |
| 707 | 20241129 | 100600 | 973370305 | 3665 | 3650 | 3665 | 3650 | 870 |
| 708 | 20241129 | 100500 | 970194790 | 3650 | 3650 | 3650 | 3650 | 0 |
| 709 | 20241129 | 100400 | 970194790 | 3650 | 3650 | 3650 | 3645 | 1297 |
| 710 | 20241129 | 100300 | 965466870 | 3650 | 3650 | 3665 | 3645 | 486 |
| 711 | 20241129 | 100200 | 963691025 | 3650 | 3675 | 3680 | 3650 | 764 |
| 712 | 20241129 | 100100 | 960885870 | 3675 | 3675 | 3675 | 3675 | 6 |
| 713 | 20241129 | 100000 | 960863820 | 3665 | 3645 | 3665 | 3645 | 319 |
| 714 | 20241129 | 095900 | 959698685 | 3655 | 3650 | 3655 | 3650 | 2734 |
| 715 | 20241129 | 095800 | 949716330 | 3670 | 3660 | 3670 | 3640 | 1924 |
| 716 | 20241129 | 095700 | 942694275 | 3660 | 3675 | 3675 | 3645 | 4115 |
| 717 | 20241129 | 095600 | 927669490 | 3680 | 3690 | 3690 | 3670 | 2473 |
| 718 | 20241129 | 095500 | 918560555 | 3690 | 3710 | 3710 | 3685 | 154 |
| 719 | 20241129 | 095400 | 917991255 | 3685 | 3685 | 3690 | 3685 | 690 |
| 720 | 20241129 | 095300 | 915447995 | 3685 | 3685 | 3685 | 3685 | 109 |
| 721 | 20241129 | 095200 | 915046330 | 3685 | 3690 | 3690 | 3685 | 442 |
| 722 | 20241129 | 095100 | 913417170 | 3690 | 3725 | 3725 | 3690 | 61704 |
| 723 | 20241129 | 095000 | 683968680 | 3725 | 3730 | 3730 | 3725 | 635 |
| 724 | 20241129 | 094900 | 681600315 | 3735 | 3730 | 3735 | 3730 | 305 |
| 725 | 20241129 | 094800 | 680462640 | 3730 | 3730 | 3730 | 3730 | 694 |
| 726 | 20241129 | 094700 | 677874020 | 3735 | 3730 | 3735 | 3725 | 677 |
| 727 | 20241129 | 094600 | 675349200 | 3730 | 3735 | 3740 | 3725 | 9323 |
| 728 | 20241129 | 094500 | 640564020 | 3740 | 3765 | 3765 | 3735 | 1716 |
| 729 | 20241129 | 094400 | 634130385 | 3765 | 3765 | 3765 | 3760 | 567 |
| 730 | 20241129 | 094300 | 631997155 | 3770 | 3780 | 3780 | 3765 | 413 |
| 731 | 20241129 | 094200 | 630441040 | 3780 | 3770 | 3780 | 3770 | 1201 |
| 732 | 20241129 | 094100 | 625913260 | 3765 | 3765 | 3775 | 3765 | 1675 |
| 733 | 20241129 | 094000 | 619591115 | 3765 | 3765 | 3765 | 3765 | 0 |
| 734 | 20241129 | 093900 | 619591115 | 3765 | 3765 | 3765 | 3750 | 525 |
| 735 | 20241129 | 093800 | 617614760 | 3765 | 3760 | 3765 | 3755 | 1103 |
| 736 | 20241129 | 093700 | 613467365 | 3750 | 3740 | 3760 | 3735 | 523 |
| 737 | 20241129 | 093600 | 611509720 | 3730 | 3730 | 3740 | 3730 | 2110 |
| 738 | 20241129 | 093500 | 603638630 | 3730 | 3755 | 3760 | 3730 | 4261 |
| 739 | 20241129 | 093400 | 587701375 | 3755 | 3770 | 3770 | 3755 | 759 |
| 740 | 20241129 | 093300 | 584847210 | 3770 | 3795 | 3795 | 3770 | 5315 |
| 741 | 20241129 | 093200 | 564780685 | 3795 | 3790 | 3795 | 3790 | 8 |
| 742 | 20241129 | 093100 | 564750360 | 3795 | 3800 | 3810 | 3775 | 3751 |
| 743 | 20241129 | 093000 | 550551700 | 3800 | 3785 | 3800 | 3785 | 2101 |
| 744 | 20241129 | 092900 | 542595975 | 3785 | 3790 | 3795 | 3785 | 2579 |
| 745 | 20241129 | 092800 | 532814560 | 3785 | 3780 | 3785 | 3780 | 120 |
| 746 | 20241129 | 092700 | 532360690 | 3775 | 3775 | 3780 | 3775 | 916 |
| 747 | 20241129 | 092600 | 528901290 | 3775 | 3800 | 3800 | 3775 | 2556 |
| 748 | 20241129 | 092500 | 519226390 | 3800 | 3835 | 3840 | 3800 | 30106 |
| 749 | 20241129 | 092400 | 404482795 | 3835 | 3825 | 3835 | 3825 | 368 |
| 750 | 20241129 | 092300 | 403073030 | 3815 | 3830 | 3830 | 3805 | 10286 |
| 751 | 20241129 | 092200 | 363825840 | 3825 | 3810 | 3830 | 3810 | 2566 |
| 752 | 20241129 | 092100 | 354016570 | 3810 | 3825 | 3830 | 3810 | 3168 |
| 753 | 20241129 | 092000 | 341931865 | 3825 | 3835 | 3855 | 3825 | 8187 |
| 754 | 20241129 | 091900 | 310491065 | 3835 | 3850 | 3860 | 3830 | 15907 |
| 755 | 20241129 | 091800 | 249372280 | 3855 | 3825 | 3855 | 3825 | 16561 |
| 756 | 20241129 | 091700 | 185758355 | 3810 | 3775 | 3835 | 3775 | 14746 |
| 757 | 20241129 | 091600 | 129628925 | 3775 | 3740 | 3775 | 3740 | 2261 |
| 758 | 20241129 | 091500 | 121119380 | 3740 | 3740 | 3740 | 3740 | 1 |
| 759 | 20241129 | 091400 | 121115640 | 3755 | 3730 | 3755 | 3730 | 336 |
| 760 | 20241129 | 091300 | 119861385 | 3730 | 3730 | 3730 | 3730 | 2672 |
| 761 | 20241129 | 091200 | 109894825 | 3730 | 3735 | 3735 | 3730 | 8239 |
| 762 | 20241129 | 091100 | 79157130 | 3740 | 3740 | 3740 | 3740 | 327 |
| 763 | 20241129 | 091000 | 77934150 | 3740 | 3755 | 3755 | 3740 | 30 |
| 764 | 20241129 | 090900 | 77821890 | 3730 | 3760 | 3760 | 3730 | 1417 |
| 765 | 20241129 | 090800 | 72524575 | 3770 | 3770 | 3770 | 3745 | 1536 |
| 766 | 20241129 | 090700 | 66758855 | 3750 | 3765 | 3775 | 3750 | 7172 |
| 767 | 20241129 | 090600 | 39731965 | 3770 | 3770 | 3770 | 3770 | 35 |
| 768 | 20241129 | 090500 | 39600015 | 3770 | 3775 | 3775 | 3770 | 52 |
| 769 | 20241129 | 090400 | 39403720 | 3740 | 3740 | 3740 | 3740 | 199 |
| 770 | 20241129 | 090300 | 38659460 | 3740 | 3745 | 3785 | 3740 | 1624 |
| 771 | 20241129 | 090200 | 32585220 | 3740 | 3745 | 3745 | 3740 | 228 |
| 772 | 20241129 | 090100 | 31732375 | 3740 | 3800 | 3805 | 3740 | 2864 |
| 773 | 20241129 | 090000 | 20983150 | 3805 | 3730 | 3805 | 3700 | 5625 |