34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 204800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 3 | 20241129 | 204700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20241129 | 204600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20241129 | 204500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20241129 | 204400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20241129 | 204300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20241129 | 204200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20241129 | 204100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20241129 | 204000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20241129 | 203900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20241129 | 203800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20241129 | 203700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20241129 | 203600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20241129 | 203500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20241129 | 203400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20241129 | 203300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20241129 | 203200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20241129 | 203100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20241129 | 203000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20241129 | 202900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20241129 | 202800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20241129 | 202700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20241129 | 202600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20241129 | 202500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20241129 | 202400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20241129 | 202300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20241129 | 202200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20241129 | 202100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20241129 | 202000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20241129 | 201900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20241129 | 201800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 33 | 20241129 | 201700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20241129 | 201600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20241129 | 201500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20241129 | 201400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20241129 | 201300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20241129 | 201200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20241129 | 201100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20241129 | 201000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20241129 | 200900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20241129 | 200800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20241129 | 200700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20241129 | 200600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20241129 | 200500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20241129 | 200400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20241129 | 200300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20241129 | 200200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20241129 | 200100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20241129 | 200000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20241129 | 195900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20241129 | 195800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20241129 | 195700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20241129 | 195600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20241129 | 195500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20241129 | 195400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20241129 | 195300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20241129 | 195200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20241129 | 195100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20241129 | 195000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20241129 | 194900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20241129 | 194800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 63 | 20241129 | 194700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20241129 | 194600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20241129 | 194500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20241129 | 194400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20241129 | 194300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20241129 | 194200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20241129 | 194100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20241129 | 194000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20241129 | 193900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20241129 | 193800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20241129 | 193700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20241129 | 193600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20241129 | 193500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20241129 | 193400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20241129 | 193300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20241129 | 193200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20241129 | 193100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20241129 | 193000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20241129 | 192900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20241129 | 192800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20241129 | 192700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20241129 | 192600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20241129 | 192500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20241129 | 192400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20241129 | 192300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20241129 | 192200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20241129 | 192100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20241129 | 192000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20241129 | 191900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20241129 | 191800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 93 | 20241129 | 191700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20241129 | 191600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20241129 | 191500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20241129 | 191400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20241129 | 191300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20241129 | 191200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20241129 | 191100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20241129 | 191000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20241129 | 190900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20241129 | 190800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20241129 | 190700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20241129 | 190600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20241129 | 190500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20241129 | 190400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20241129 | 190300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20241129 | 190200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20241129 | 190100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20241129 | 190000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20241129 | 185900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20241129 | 185800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20241129 | 185700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20241129 | 185600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20241129 | 185500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20241129 | 185400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20241129 | 185300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20241129 | 185200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20241129 | 185100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20241129 | 185000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20241129 | 184900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20241129 | 184800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 123 | 20241129 | 184700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20241129 | 184600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20241129 | 184500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20241129 | 184400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20241129 | 184300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20241129 | 184200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20241129 | 184100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20241129 | 184000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20241129 | 183900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20241129 | 183800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20241129 | 183700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20241129 | 183600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20241129 | 183500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20241129 | 183400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20241129 | 183300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20241129 | 183200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20241129 | 183100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20241129 | 183000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20241129 | 182900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20241129 | 182800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20241129 | 182700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20241129 | 182600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20241129 | 182500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20241129 | 182400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20241129 | 182300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20241129 | 182200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20241129 | 182100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20241129 | 182000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20241129 | 181900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20241129 | 181800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 153 | 20241129 | 181700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20241129 | 181600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20241129 | 181500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20241129 | 181400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20241129 | 181300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20241129 | 181200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20241129 | 181100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20241129 | 181000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20241129 | 180900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20241129 | 180800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20241129 | 180700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20241129 | 180600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20241129 | 180500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20241129 | 180400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20241129 | 180300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20241129 | 180200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20241129 | 180100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20241129 | 180000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20241129 | 175900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20241129 | 175800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20241129 | 175700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20241129 | 175600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20241129 | 175500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20241129 | 175400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20241129 | 175300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20241129 | 175200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20241129 | 175100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20241129 | 175000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20241129 | 174900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20241129 | 174800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 183 | 20241129 | 174700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20241129 | 174600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20241129 | 174500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20241129 | 174400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20241129 | 174300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20241129 | 174200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20241129 | 174100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20241129 | 174000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20241129 | 173900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20241129 | 173800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20241129 | 173700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20241129 | 173600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20241129 | 173500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20241129 | 173400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20241129 | 173300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20241129 | 173200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20241129 | 173100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20241129 | 173000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20241129 | 172900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20241129 | 172800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20241129 | 172700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20241129 | 172600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20241129 | 172500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20241129 | 172400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20241129 | 172300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20241129 | 172200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20241129 | 172100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20241129 | 172000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20241129 | 171900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20241129 | 171800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 213 | 20241129 | 171700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20241129 | 171600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20241129 | 171500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20241129 | 171400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20241129 | 171300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20241129 | 171200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20241129 | 171100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20241129 | 171000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20241129 | 170900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20241129 | 170800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20241129 | 170700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 224 | 20241129 | 170600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20241129 | 170500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 226 | 20241129 | 170400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 227 | 20241129 | 170300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20241129 | 170200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20241129 | 170100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20241129 | 170000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20241129 | 165900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20241129 | 165800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20241129 | 165700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20241129 | 165600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20241129 | 165500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20241129 | 165400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 237 | 20241129 | 165300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 238 | 20241129 | 165200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20241129 | 165100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20241129 | 165000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 241 | 20241129 | 164900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 242 | 20241129 | 164800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 243 | 20241129 | 164700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 244 | 20241129 | 164600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 245 | 20241129 | 164500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 246 | 20241129 | 164400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 247 | 20241129 | 164300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 248 | 20241129 | 164200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 249 | 20241129 | 164100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 250 | 20241129 | 164000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 251 | 20241129 | 163900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 252 | 20241129 | 163800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20241129 | 163700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 254 | 20241129 | 163600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 255 | 20241129 | 163500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 256 | 20241129 | 163400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 257 | 20241129 | 163300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 258 | 20241129 | 163200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 259 | 20241129 | 163100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 260 | 20241129 | 163000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 261 | 20241129 | 162900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 262 | 20241129 | 162800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 263 | 20241129 | 162700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 264 | 20241129 | 162600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 265 | 20241129 | 162500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 266 | 20241129 | 162400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 267 | 20241129 | 162300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 268 | 20241129 | 162200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 269 | 20241129 | 162100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 270 | 20241129 | 162000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 271 | 20241129 | 161900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 272 | 20241129 | 161800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 273 | 20241129 | 161700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 274 | 20241129 | 161600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 275 | 20241129 | 161500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 276 | 20241129 | 161400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 277 | 20241129 | 161300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 278 | 20241129 | 161200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 279 | 20241129 | 161100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 280 | 20241129 | 161000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 281 | 20241129 | 160900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 282 | 20241129 | 160800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 283 | 20241129 | 160700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 284 | 20241129 | 160600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 285 | 20241129 | 160500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 286 | 20241129 | 160400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 287 | 20241129 | 160300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 288 | 20241129 | 160200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 289 | 20241129 | 160100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 290 | 20241129 | 160000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 291 | 20241129 | 155900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 292 | 20241129 | 155800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 293 | 20241129 | 155700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 294 | 20241129 | 155600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 295 | 20241129 | 155500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 296 | 20241129 | 155400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 297 | 20241129 | 155300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 298 | 20241129 | 155200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 299 | 20241129 | 155100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20241129 | 155000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20241129 | 154900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20241129 | 154800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 303 | 20241129 | 154700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 304 | 20241129 | 154600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 305 | 20241129 | 154500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 306 | 20241129 | 154400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 307 | 20241129 | 154300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 308 | 20241129 | 154200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 309 | 20241129 | 154100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 310 | 20241129 | 154000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 311 | 20241129 | 153900 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 312 | 20241129 | 153800 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 313 | 20241129 | 153700 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 314 | 20241129 | 153600 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 315 | 20241129 | 153500 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 316 | 20241129 | 153400 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 317 | 20241129 | 153300 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 318 | 20241129 | 153200 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 319 | 20241129 | 153100 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 0 |
| 320 | 20241129 | 153000 | 1367045825 | 4230 | 4230 | 4230 | 4230 | 8033 |
| 321 | 20241129 | 152900 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 322 | 20241129 | 152800 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 323 | 20241129 | 152700 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 324 | 20241129 | 152600 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 325 | 20241129 | 152500 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 326 | 20241129 | 152400 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 327 | 20241129 | 152300 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 328 | 20241129 | 152200 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 329 | 20241129 | 152100 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 330 | 20241129 | 152000 | 1333066235 | 4235 | 4235 | 4235 | 4235 | 0 |
| 331 | 20241129 | 151900 | 1333066235 | 4235 | 4240 | 4240 | 4230 | 5972 |
| 332 | 20241129 | 151800 | 1307772510 | 4245 | 4245 | 4245 | 4245 | 342 |
| 333 | 20241129 | 151700 | 1306320720 | 4245 | 4245 | 4245 | 4245 | 11 |
| 334 | 20241129 | 151600 | 1306274025 | 4245 | 4250 | 4250 | 4245 | 116 |
| 335 | 20241129 | 151500 | 1305781585 | 4245 | 4250 | 4255 | 4240 | 333 |
| 336 | 20241129 | 151400 | 1304367110 | 4255 | 4245 | 4255 | 4245 | 97 |
| 337 | 20241129 | 151300 | 1303955105 | 4250 | 4250 | 4250 | 4250 | 200 |
| 338 | 20241129 | 151200 | 1303105105 | 4250 | 4250 | 4250 | 4250 | 192 |
| 339 | 20241129 | 151100 | 1302289105 | 4250 | 4245 | 4250 | 4240 | 59 |
| 340 | 20241129 | 151000 | 1302038695 | 4245 | 4255 | 4255 | 4245 | 399 |
| 341 | 20241129 | 150900 | 1300340990 | 4255 | 4260 | 4260 | 4245 | 7 |
| 342 | 20241129 | 150800 | 1300311220 | 4265 | 4245 | 4265 | 4240 | 77 |
| 343 | 20241129 | 150700 | 1299984040 | 4250 | 4250 | 4250 | 4250 | 23 |
| 344 | 20241129 | 150600 | 1299886290 | 4250 | 4250 | 4250 | 4250 | 32 |
| 345 | 20241129 | 150500 | 1299750290 | 4250 | 4250 | 4250 | 4250 | 0 |
| 346 | 20241129 | 150400 | 1299750290 | 4250 | 4250 | 4250 | 4240 | 52 |
| 347 | 20241129 | 150300 | 1299529300 | 4250 | 4250 | 4260 | 4250 | 141 |
| 348 | 20241129 | 150200 | 1298930030 | 4260 | 4240 | 4260 | 4240 | 302 |
| 349 | 20241129 | 150100 | 1297649040 | 4250 | 4250 | 4250 | 4250 | 70 |
| 350 | 20241129 | 150000 | 1297351540 | 4250 | 4250 | 4250 | 4250 | 31 |
| 351 | 20241129 | 145900 | 1297219790 | 4240 | 4245 | 4250 | 4240 | 882 |
| 352 | 20241129 | 145800 | 1293478665 | 4250 | 4245 | 4250 | 4245 | 235 |
| 353 | 20241129 | 145700 | 1292481085 | 4245 | 4245 | 4245 | 4240 | 17 |
| 354 | 20241129 | 145600 | 1292408935 | 4245 | 4245 | 4245 | 4245 | 82 |
| 355 | 20241129 | 145500 | 1292060845 | 4245 | 4245 | 4245 | 4240 | 130 |
| 356 | 20241129 | 145400 | 1291509510 | 4240 | 4240 | 4240 | 4240 | 573 |
| 357 | 20241129 | 145300 | 1289079990 | 4240 | 4240 | 4240 | 4240 | 710 |
| 358 | 20241129 | 145200 | 1286069590 | 4240 | 4245 | 4245 | 4240 | 150 |
| 359 | 20241129 | 145100 | 1285433340 | 4245 | 4245 | 4245 | 4240 | 757 |
| 360 | 20241129 | 145000 | 1282222680 | 4245 | 4245 | 4245 | 4245 | 2 |
| 361 | 20241129 | 144900 | 1282214190 | 4245 | 4240 | 4245 | 4240 | 206 |
| 362 | 20241129 | 144800 | 1281340420 | 4245 | 4245 | 4245 | 4240 | 192 |
| 363 | 20241129 | 144700 | 1280525420 | 4250 | 4250 | 4250 | 4245 | 712 |
| 364 | 20241129 | 144600 | 1277499920 | 4245 | 4245 | 4250 | 4245 | 213 |
| 365 | 20241129 | 144500 | 1276595730 | 4250 | 4250 | 4250 | 4250 | 4 |
| 366 | 20241129 | 144400 | 1276578730 | 4250 | 4250 | 4250 | 4250 | 365 |
| 367 | 20241129 | 144300 | 1275027480 | 4250 | 4260 | 4260 | 4250 | 286 |
| 368 | 20241129 | 144200 | 1273811145 | 4260 | 4260 | 4260 | 4260 | 10 |
| 369 | 20241129 | 144100 | 1273768545 | 4245 | 4260 | 4260 | 4245 | 31 |
| 370 | 20241129 | 144000 | 1273636500 | 4260 | 4260 | 4260 | 4260 | 61 |
| 371 | 20241129 | 143900 | 1273376640 | 4240 | 4260 | 4260 | 4240 | 2017 |
| 372 | 20241129 | 143800 | 1264823015 | 4255 | 4255 | 4255 | 4255 | 0 |
| 373 | 20241129 | 143700 | 1264823015 | 4255 | 4255 | 4255 | 4240 | 307 |
| 374 | 20241129 | 143600 | 1263520540 | 4240 | 4250 | 4250 | 4240 | 798 |
| 375 | 20241129 | 143500 | 1260135200 | 4255 | 4250 | 4255 | 4245 | 318 |
| 376 | 20241129 | 143400 | 1258785180 | 4250 | 4255 | 4255 | 4250 | 30 |
| 377 | 20241129 | 143300 | 1258657605 | 4255 | 4255 | 4255 | 4255 | 4662 |
| 378 | 20241129 | 143200 | 1238820795 | 4255 | 4260 | 4260 | 4255 | 169 |
| 379 | 20241129 | 143100 | 1238100935 | 4265 | 4265 | 4265 | 4265 | 11 |
| 380 | 20241129 | 143000 | 1238054020 | 4265 | 4260 | 4265 | 4260 | 51 |
| 381 | 20241129 | 142900 | 1237836520 | 4260 | 4265 | 4265 | 4260 | 511 |
| 382 | 20241129 | 142800 | 1235659635 | 4265 | 4265 | 4265 | 4260 | 20 |
| 383 | 20241129 | 142700 | 1235574410 | 4265 | 4265 | 4265 | 4265 | 4 |
| 384 | 20241129 | 142600 | 1235557350 | 4255 | 4250 | 4255 | 4235 | 2496 |
| 385 | 20241129 | 142500 | 1224971330 | 4250 | 4250 | 4250 | 4245 | 1677 |
| 386 | 20241129 | 142400 | 1217847205 | 4250 | 4265 | 4265 | 4250 | 714 |
| 387 | 20241129 | 142300 | 1214810565 | 4270 | 4270 | 4270 | 4270 | 8 |
| 388 | 20241129 | 142200 | 1214776405 | 4270 | 4270 | 4270 | 4270 | 4 |
| 389 | 20241129 | 142100 | 1214759325 | 4250 | 4275 | 4275 | 4250 | 5248 |
| 390 | 20241129 | 142000 | 1192405330 | 4270 | 4280 | 4280 | 4270 | 711 |
| 391 | 20241129 | 141900 | 1189365795 | 4280 | 4285 | 4285 | 4280 | 359 |
| 392 | 20241129 | 141800 | 1187829250 | 4285 | 4285 | 4285 | 4280 | 115 |
| 393 | 20241129 | 141700 | 1187336485 | 4285 | 4285 | 4285 | 4285 | 10 |
| 394 | 20241129 | 141600 | 1187293635 | 4285 | 4295 | 4295 | 4285 | 1310 |
| 395 | 20241129 | 141500 | 1181674740 | 4295 | 4300 | 4300 | 4295 | 75 |
| 396 | 20241129 | 141400 | 1181352500 | 4300 | 4295 | 4305 | 4295 | 226 |
| 397 | 20241129 | 141300 | 1180380830 | 4295 | 4295 | 4300 | 4295 | 811 |
| 398 | 20241129 | 141200 | 1176897210 | 4295 | 4305 | 4305 | 4295 | 260 |
| 399 | 20241129 | 141100 | 1175780410 | 4305 | 4300 | 4305 | 4290 | 160 |
| 400 | 20241129 | 141000 | 1175093410 | 4300 | 4305 | 4305 | 4300 | 149 |
| 401 | 20241129 | 140900 | 1174452185 | 4305 | 4305 | 4310 | 4290 | 1397 |
| 402 | 20241129 | 140800 | 1168450410 | 4305 | 4330 | 4330 | 4305 | 1484 |
| 403 | 20241129 | 140700 | 1162039315 | 4330 | 4340 | 4340 | 4330 | 1785 |
| 404 | 20241129 | 140600 | 1154300410 | 4340 | 4350 | 4350 | 4340 | 1020 |
| 405 | 20241129 | 140500 | 1149870490 | 4350 | 4375 | 4375 | 4345 | 7768 |
| 406 | 20241129 | 140400 | 1116033210 | 4360 | 4355 | 4380 | 4350 | 5556 |
| 407 | 20241129 | 140300 | 1091759625 | 4355 | 4310 | 4375 | 4310 | 11301 |
| 408 | 20241129 | 140200 | 1042587345 | 4310 | 4300 | 4310 | 4300 | 3776 |
| 409 | 20241129 | 140100 | 1026330275 | 4300 | 4305 | 4305 | 4300 | 199 |
| 410 | 20241129 | 140000 | 1025474545 | 4300 | 4310 | 4310 | 4290 | 757 |
| 411 | 20241129 | 135900 | 1022223095 | 4310 | 4290 | 4310 | 4265 | 1863 |
| 412 | 20241129 | 135800 | 1014222210 | 4295 | 4260 | 4295 | 4260 | 10896 |
| 413 | 20241129 | 135700 | 967590020 | 4260 | 4260 | 4260 | 4260 | 364 |
| 414 | 20241129 | 135600 | 966039380 | 4260 | 4260 | 4260 | 4260 | 374 |
| 415 | 20241129 | 135500 | 964446140 | 4260 | 4260 | 4260 | 4260 | 0 |
| 416 | 20241129 | 135400 | 964446140 | 4260 | 4260 | 4260 | 4255 | 104 |
| 417 | 20241129 | 135300 | 964003465 | 4255 | 4260 | 4260 | 4255 | 61 |
| 418 | 20241129 | 135200 | 963743860 | 4260 | 4255 | 4260 | 4255 | 501 |
| 419 | 20241129 | 135100 | 961612100 | 4255 | 4260 | 4260 | 4255 | 98 |
| 420 | 20241129 | 135000 | 961194885 | 4260 | 4260 | 4260 | 4260 | 1150 |
| 421 | 20241129 | 134900 | 956295885 | 4260 | 4260 | 4260 | 4250 | 77 |
| 422 | 20241129 | 134800 | 955967895 | 4260 | 4250 | 4260 | 4250 | 104 |
| 423 | 20241129 | 134700 | 955525885 | 4250 | 4260 | 4260 | 4250 | 487 |
| 424 | 20241129 | 134600 | 953455765 | 4260 | 4260 | 4260 | 4260 | 51 |
| 425 | 20241129 | 134500 | 953238505 | 4260 | 4260 | 4260 | 4260 | 444 |
| 426 | 20241129 | 134400 | 951347065 | 4260 | 4255 | 4260 | 4250 | 501 |
| 427 | 20241129 | 134300 | 949217780 | 4250 | 4260 | 4260 | 4250 | 466 |
| 428 | 20241129 | 134200 | 947232630 | 4260 | 4250 | 4260 | 4250 | 475 |
| 429 | 20241129 | 134100 | 945213855 | 4255 | 4255 | 4255 | 4255 | 73 |
| 430 | 20241129 | 134000 | 944903240 | 4255 | 4255 | 4260 | 4255 | 794 |
| 431 | 20241129 | 133900 | 941524750 | 4255 | 4255 | 4255 | 4255 | 298 |
| 432 | 20241129 | 133800 | 940256760 | 4255 | 4255 | 4255 | 4255 | 5 |
| 433 | 20241129 | 133700 | 940235485 | 4250 | 4255 | 4255 | 4250 | 150 |
| 434 | 20241129 | 133600 | 939597735 | 4265 | 4265 | 4265 | 4265 | 7 |
| 435 | 20241129 | 133500 | 939567880 | 4265 | 4265 | 4265 | 4265 | 17 |
| 436 | 20241129 | 133400 | 939495375 | 4265 | 4265 | 4265 | 4265 | 47 |
| 437 | 20241129 | 133300 | 939294920 | 4250 | 4250 | 4250 | 4250 | 1 |
| 438 | 20241129 | 133200 | 939290670 | 4265 | 4255 | 4265 | 4250 | 13 |
| 439 | 20241129 | 133100 | 939235295 | 4270 | 4270 | 4270 | 4270 | 0 |
| 440 | 20241129 | 133000 | 939235295 | 4270 | 4270 | 4270 | 4270 | 0 |
| 441 | 20241129 | 132900 | 939235295 | 4270 | 4270 | 4270 | 4270 | 0 |
| 442 | 20241129 | 132800 | 939235295 | 4270 | 4260 | 4270 | 4260 | 870 |
| 443 | 20241129 | 132700 | 935529085 | 4270 | 4270 | 4270 | 4270 | 4 |
| 444 | 20241129 | 132600 | 935512005 | 4270 | 4270 | 4270 | 4260 | 24 |
| 445 | 20241129 | 132500 | 935409625 | 4260 | 4260 | 4270 | 4260 | 49 |
| 446 | 20241129 | 132400 | 935200875 | 4260 | 4260 | 4260 | 4260 | 69 |
| 447 | 20241129 | 132300 | 934906935 | 4260 | 4260 | 4260 | 4260 | 200 |
| 448 | 20241129 | 132200 | 934054935 | 4260 | 4260 | 4260 | 4260 | 1 |
| 449 | 20241129 | 132100 | 934050675 | 4260 | 4260 | 4260 | 4260 | 142 |
| 450 | 20241129 | 132000 | 933445755 | 4260 | 4260 | 4260 | 4260 | 0 |
| 451 | 20241129 | 131900 | 933445755 | 4260 | 4250 | 4260 | 4245 | 1478 |
| 452 | 20241129 | 131800 | 927162260 | 4245 | 4245 | 4245 | 4245 | 252 |
| 453 | 20241129 | 131700 | 926092520 | 4245 | 4240 | 4245 | 4240 | 110 |
| 454 | 20241129 | 131600 | 925625870 | 4245 | 4245 | 4245 | 4245 | 3 |
| 455 | 20241129 | 131500 | 925613135 | 4245 | 4250 | 4250 | 4245 | 7 |
| 456 | 20241129 | 131400 | 925583410 | 4230 | 4250 | 4250 | 4230 | 4101 |
| 457 | 20241129 | 131300 | 908202605 | 4245 | 4255 | 4255 | 4245 | 501 |
| 458 | 20241129 | 131200 | 906075825 | 4245 | 4255 | 4255 | 4245 | 1701 |
| 459 | 20241129 | 131100 | 898847285 | 4250 | 4255 | 4255 | 4250 | 1382 |
| 460 | 20241129 | 131000 | 892973780 | 4255 | 4250 | 4255 | 4250 | 277 |
| 461 | 20241129 | 130900 | 891796505 | 4250 | 4255 | 4255 | 4250 | 1968 |
| 462 | 20241129 | 130800 | 883422940 | 4255 | 4255 | 4255 | 4255 | 915 |
| 463 | 20241129 | 130700 | 879529615 | 4255 | 4255 | 4260 | 4255 | 2181 |
| 464 | 20241129 | 130600 | 870249455 | 4250 | 4250 | 4255 | 4250 | 903 |
| 465 | 20241129 | 130500 | 866411030 | 4250 | 4250 | 4250 | 4250 | 262 |
| 466 | 20241129 | 130400 | 865297530 | 4255 | 4260 | 4260 | 4255 | 1614 |
| 467 | 20241129 | 130300 | 858429580 | 4260 | 4260 | 4260 | 4260 | 65 |
| 468 | 20241129 | 130200 | 858152680 | 4260 | 4260 | 4265 | 4260 | 1194 |
| 469 | 20241129 | 130100 | 853066235 | 4265 | 4265 | 4270 | 4260 | 266 |
| 470 | 20241129 | 130000 | 851931760 | 4270 | 4270 | 4270 | 4265 | 15 |
| 471 | 20241129 | 125900 | 851867720 | 4270 | 4270 | 4270 | 4270 | 13 |
| 472 | 20241129 | 125800 | 851812210 | 4270 | 4270 | 4270 | 4270 | 2232 |
| 473 | 20241129 | 125700 | 842281570 | 4270 | 4270 | 4270 | 4260 | 387 |
| 474 | 20241129 | 125600 | 840632820 | 4270 | 4270 | 4270 | 4260 | 203 |
| 475 | 20241129 | 125500 | 839767000 | 4260 | 4260 | 4260 | 4260 | 60 |
| 476 | 20241129 | 125400 | 839511400 | 4270 | 4270 | 4270 | 4270 | 6 |
| 477 | 20241129 | 125300 | 839485780 | 4270 | 4270 | 4270 | 4270 | 201 |
| 478 | 20241129 | 125200 | 838627510 | 4270 | 4260 | 4270 | 4260 | 2230 |
| 479 | 20241129 | 125100 | 829127700 | 4260 | 4270 | 4270 | 4260 | 832 |
| 480 | 20241129 | 125000 | 825580360 | 4265 | 4265 | 4270 | 4265 | 111 |
| 481 | 20241129 | 124900 | 825106940 | 4265 | 4265 | 4265 | 4265 | 901 |
| 482 | 20241129 | 124800 | 821264175 | 4265 | 4265 | 4265 | 4265 | 22 |
| 483 | 20241129 | 124700 | 821170345 | 4270 | 4255 | 4270 | 4255 | 102 |
| 484 | 20241129 | 124600 | 820736305 | 4270 | 4265 | 4270 | 4255 | 479 |
| 485 | 20241129 | 124500 | 818696020 | 4270 | 4270 | 4270 | 4270 | 0 |
| 486 | 20241129 | 124400 | 818696020 | 4270 | 4265 | 4270 | 4265 | 192 |
| 487 | 20241129 | 124300 | 817877135 | 4265 | 4265 | 4265 | 4265 | 170 |
| 488 | 20241129 | 124200 | 817152085 | 4265 | 4265 | 4265 | 4260 | 469 |
| 489 | 20241129 | 124100 | 815152880 | 4270 | 4270 | 4270 | 4270 | 120 |
| 490 | 20241129 | 124000 | 814640480 | 4275 | 4280 | 4280 | 4275 | 61 |
| 491 | 20241129 | 123900 | 814379700 | 4280 | 4280 | 4280 | 4280 | 5 |
| 492 | 20241129 | 123800 | 814358300 | 4280 | 4275 | 4280 | 4275 | 2 |
| 493 | 20241129 | 123700 | 814349745 | 4280 | 4270 | 4280 | 4270 | 31 |
| 494 | 20241129 | 123600 | 814217365 | 4270 | 4265 | 4270 | 4265 | 78 |
| 495 | 20241129 | 123500 | 813884675 | 4265 | 4270 | 4270 | 4260 | 31 |
| 496 | 20241129 | 123400 | 813752460 | 4270 | 4270 | 4270 | 4270 | 51 |
| 497 | 20241129 | 123300 | 813534690 | 4270 | 4270 | 4270 | 4270 | 252 |
| 498 | 20241129 | 123200 | 812458650 | 4280 | 4280 | 4280 | 4280 | 0 |
| 499 | 20241129 | 123100 | 812458650 | 4280 | 4280 | 4280 | 4280 | 2 |
| 500 | 20241129 | 123000 | 812450090 | 4280 | 4280 | 4280 | 4280 | 142 |
| 501 | 20241129 | 122900 | 811842330 | 4280 | 4280 | 4280 | 4280 | 1 |
| 502 | 20241129 | 122800 | 811838050 | 4275 | 4275 | 4275 | 4275 | 30 |
| 503 | 20241129 | 122700 | 811709800 | 4260 | 4260 | 4260 | 4260 | 435 |
| 504 | 20241129 | 122600 | 809856700 | 4280 | 4280 | 4280 | 4280 | 150 |
| 505 | 20241129 | 122500 | 809214700 | 4280 | 4280 | 4280 | 4280 | 200 |
| 506 | 20241129 | 122400 | 808358700 | 4280 | 4280 | 4280 | 4280 | 0 |
| 507 | 20241129 | 122300 | 808358700 | 4280 | 4270 | 4280 | 4250 | 547 |
| 508 | 20241129 | 122200 | 806028380 | 4260 | 4265 | 4270 | 4260 | 544 |
| 509 | 20241129 | 122100 | 803709795 | 4270 | 4270 | 4270 | 4270 | 454 |
| 510 | 20241129 | 122000 | 801771215 | 4280 | 4280 | 4280 | 4270 | 12 |
| 511 | 20241129 | 121900 | 801719865 | 4280 | 4280 | 4280 | 4280 | 128 |
| 512 | 20241129 | 121800 | 801172025 | 4280 | 4270 | 4280 | 4270 | 541 |
| 513 | 20241129 | 121700 | 798861545 | 4280 | 4270 | 4280 | 4270 | 112 |
| 514 | 20241129 | 121600 | 798383295 | 4280 | 4270 | 4280 | 4270 | 304 |
| 515 | 20241129 | 121500 | 797085185 | 4280 | 4270 | 4280 | 4270 | 2 |
| 516 | 20241129 | 121400 | 797076635 | 4275 | 4275 | 4275 | 4275 | 72 |
| 517 | 20241129 | 121300 | 796768835 | 4280 | 4275 | 4280 | 4275 | 19 |
| 518 | 20241129 | 121200 | 796687605 | 4280 | 4280 | 4280 | 4280 | 1 |
| 519 | 20241129 | 121100 | 796683325 | 4275 | 4275 | 4275 | 4265 | 272 |
| 520 | 20241129 | 121000 | 795520725 | 4275 | 4275 | 4275 | 4275 | 52 |
| 521 | 20241129 | 120900 | 795298425 | 4275 | 4265 | 4275 | 4265 | 91 |
| 522 | 20241129 | 120800 | 794910230 | 4265 | 4265 | 4265 | 4265 | 123 |
| 523 | 20241129 | 120700 | 794385635 | 4265 | 4260 | 4265 | 4260 | 66 |
| 524 | 20241129 | 120600 | 794104305 | 4260 | 4260 | 4260 | 4260 | 412 |
| 525 | 20241129 | 120500 | 792349185 | 4260 | 4260 | 4260 | 4260 | 215 |
| 526 | 20241129 | 120400 | 791433285 | 4260 | 4260 | 4260 | 4260 | 10 |
| 527 | 20241129 | 120300 | 791390685 | 4260 | 4250 | 4260 | 4245 | 1105 |
| 528 | 20241129 | 120200 | 786693410 | 4260 | 4260 | 4260 | 4260 | 56 |
| 529 | 20241129 | 120100 | 786454850 | 4260 | 4260 | 4260 | 4260 | 108 |
| 530 | 20241129 | 120000 | 785994770 | 4260 | 4250 | 4260 | 4250 | 871 |
| 531 | 20241129 | 115900 | 782289220 | 4250 | 4250 | 4250 | 4250 | 973 |
| 532 | 20241129 | 115800 | 778153970 | 4250 | 4250 | 4250 | 4250 | 327 |
| 533 | 20241129 | 115700 | 776764220 | 4250 | 4255 | 4255 | 4250 | 200 |
| 534 | 20241129 | 115600 | 775914215 | 4255 | 4255 | 4255 | 4255 | 50 |
| 535 | 20241129 | 115500 | 775701465 | 4255 | 4250 | 4255 | 4245 | 12 |
| 536 | 20241129 | 115400 | 775650465 | 4250 | 4255 | 4255 | 4250 | 688 |
| 537 | 20241129 | 115300 | 772723845 | 4255 | 4260 | 4260 | 4255 | 742 |
| 538 | 20241129 | 115200 | 769566125 | 4260 | 4265 | 4265 | 4260 | 1285 |
| 539 | 20241129 | 115100 | 764091720 | 4265 | 4265 | 4270 | 4265 | 275 |
| 540 | 20241129 | 115000 | 762918840 | 4270 | 4275 | 4275 | 4270 | 944 |
| 541 | 20241129 | 114900 | 758884295 | 4280 | 4280 | 4280 | 4280 | 1 |
| 542 | 20241129 | 114800 | 758880015 | 4275 | 4275 | 4275 | 4275 | 101 |
| 543 | 20241129 | 114700 | 758448240 | 4275 | 4275 | 4275 | 4275 | 282 |
| 544 | 20241129 | 114600 | 757242690 | 4280 | 4275 | 4280 | 4275 | 104 |
| 545 | 20241129 | 114500 | 756798020 | 4275 | 4275 | 4275 | 4275 | 1272 |
| 546 | 20241129 | 114400 | 751360220 | 4280 | 4280 | 4280 | 4280 | 2 |
| 547 | 20241129 | 114300 | 751351660 | 4275 | 4280 | 4280 | 4275 | 1215 |
| 548 | 20241129 | 114200 | 746151565 | 4290 | 4295 | 4295 | 4290 | 4 |
| 549 | 20241129 | 114100 | 746134390 | 4295 | 4290 | 4295 | 4280 | 1064 |
| 550 | 20241129 | 114000 | 741570050 | 4280 | 4290 | 4290 | 4280 | 101 |
| 551 | 20241129 | 113900 | 741137760 | 4280 | 4295 | 4295 | 4280 | 506 |
| 552 | 20241129 | 113800 | 738972040 | 4300 | 4295 | 4300 | 4280 | 122 |
| 553 | 20241129 | 113700 | 738449490 | 4280 | 4280 | 4285 | 4280 | 164 |
| 554 | 20241129 | 113600 | 737746905 | 4280 | 4285 | 4285 | 4280 | 511 |
| 555 | 20241129 | 113500 | 735559810 | 4285 | 4285 | 4285 | 4285 | 103 |
| 556 | 20241129 | 113400 | 735118455 | 4290 | 4290 | 4290 | 4290 | 0 |
| 557 | 20241129 | 113300 | 735118455 | 4290 | 4290 | 4290 | 4290 | 13 |
| 558 | 20241129 | 113200 | 735062685 | 4285 | 4290 | 4290 | 4285 | 206 |
| 559 | 20241129 | 113100 | 734179935 | 4290 | 4290 | 4290 | 4290 | 10 |
| 560 | 20241129 | 113000 | 734137035 | 4295 | 4295 | 4295 | 4295 | 909 |
| 561 | 20241129 | 112900 | 730232880 | 4295 | 4295 | 4295 | 4295 | 40 |
| 562 | 20241129 | 112800 | 730061080 | 4300 | 4300 | 4300 | 4300 | 0 |
| 563 | 20241129 | 112700 | 730061080 | 4300 | 4280 | 4300 | 4280 | 593 |
| 564 | 20241129 | 112600 | 727523020 | 4280 | 4285 | 4285 | 4280 | 1255 |
| 565 | 20241129 | 112500 | 722150595 | 4285 | 4285 | 4285 | 4285 | 86 |
| 566 | 20241129 | 112400 | 721782085 | 4285 | 4285 | 4285 | 4285 | 287 |
| 567 | 20241129 | 112300 | 720552290 | 4285 | 4285 | 4285 | 4285 | 50 |
| 568 | 20241129 | 112200 | 720338040 | 4285 | 4285 | 4285 | 4285 | 349 |
| 569 | 20241129 | 112100 | 718842575 | 4285 | 4285 | 4285 | 4285 | 1538 |
| 570 | 20241129 | 112000 | 712252245 | 4285 | 4285 | 4285 | 4285 | 0 |
| 571 | 20241129 | 111900 | 712252245 | 4285 | 4290 | 4290 | 4285 | 1210 |
| 572 | 20241129 | 111800 | 707063125 | 4295 | 4295 | 4295 | 4295 | 332 |
| 573 | 20241129 | 111700 | 705637185 | 4300 | 4300 | 4300 | 4300 | 586 |
| 574 | 20241129 | 111600 | 703117385 | 4305 | 4305 | 4305 | 4305 | 50 |
| 575 | 20241129 | 111500 | 702902135 | 4305 | 4305 | 4305 | 4305 | 30 |
| 576 | 20241129 | 111400 | 702772985 | 4305 | 4300 | 4305 | 4300 | 220 |
| 577 | 20241129 | 111300 | 701826885 | 4305 | 4305 | 4305 | 4305 | 3 |
| 578 | 20241129 | 111200 | 701813970 | 4305 | 4305 | 4305 | 4305 | 2 |
| 579 | 20241129 | 111100 | 701805360 | 4295 | 4295 | 4295 | 4295 | 0 |
| 580 | 20241129 | 111000 | 701805360 | 4295 | 4295 | 4305 | 4295 | 121 |
| 581 | 20241129 | 110900 | 701285350 | 4305 | 4305 | 4305 | 4305 | 0 |
| 582 | 20241129 | 110800 | 701285350 | 4305 | 4295 | 4305 | 4295 | 104 |
| 583 | 20241129 | 110700 | 700838550 | 4295 | 4295 | 4295 | 4295 | 0 |
| 584 | 20241129 | 110600 | 700838550 | 4295 | 4295 | 4295 | 4295 | 409 |
| 585 | 20241129 | 110500 | 699081895 | 4295 | 4300 | 4305 | 4295 | 400 |
| 586 | 20241129 | 110400 | 697361115 | 4305 | 4305 | 4305 | 4285 | 1025 |
| 587 | 20241129 | 110300 | 692968950 | 4290 | 4300 | 4300 | 4285 | 2750 |
| 588 | 20241129 | 110200 | 681175590 | 4305 | 4310 | 4310 | 4305 | 95 |
| 589 | 20241129 | 110100 | 680766565 | 4310 | 4310 | 4310 | 4310 | 198 |
| 590 | 20241129 | 110000 | 679913185 | 4310 | 4300 | 4310 | 4300 | 21 |
| 591 | 20241129 | 105900 | 679822875 | 4310 | 4310 | 4310 | 4310 | 0 |
| 592 | 20241129 | 105800 | 679822875 | 4310 | 4310 | 4310 | 4310 | 1 |
| 593 | 20241129 | 105700 | 679818565 | 4310 | 4310 | 4310 | 4310 | 250 |
| 594 | 20241129 | 105600 | 678741065 | 4310 | 4310 | 4310 | 4310 | 0 |
| 595 | 20241129 | 105500 | 678741065 | 4310 | 4305 | 4310 | 4305 | 22 |
| 596 | 20241129 | 105400 | 678646250 | 4310 | 4290 | 4310 | 4290 | 89 |
| 597 | 20241129 | 105300 | 678263800 | 4290 | 4290 | 4290 | 4290 | 258 |
| 598 | 20241129 | 105200 | 677156980 | 4290 | 4295 | 4295 | 4290 | 1107 |
| 599 | 20241129 | 105100 | 672405590 | 4300 | 4300 | 4300 | 4295 | 458 |
| 600 | 20241129 | 105000 | 670438210 | 4295 | 4310 | 4310 | 4295 | 301 |
| 601 | 20241129 | 104900 | 669144590 | 4315 | 4300 | 4315 | 4300 | 222 |
| 602 | 20241129 | 104800 | 668189975 | 4300 | 4295 | 4300 | 4295 | 339 |
| 603 | 20241129 | 104700 | 666732305 | 4295 | 4305 | 4305 | 4295 | 2872 |
| 604 | 20241129 | 104600 | 654377335 | 4305 | 4310 | 4310 | 4305 | 911 |
| 605 | 20241129 | 104500 | 650453590 | 4310 | 4315 | 4315 | 4310 | 200 |
| 606 | 20241129 | 104400 | 649591485 | 4320 | 4320 | 4320 | 4320 | 500 |
| 607 | 20241129 | 104300 | 647431485 | 4320 | 4320 | 4320 | 4320 | 0 |
| 608 | 20241129 | 104200 | 647431485 | 4320 | 4320 | 4320 | 4320 | 100 |
| 609 | 20241129 | 104100 | 646999485 | 4320 | 4320 | 4320 | 4320 | 0 |
| 610 | 20241129 | 104000 | 646999485 | 4320 | 4320 | 4320 | 4320 | 0 |
| 611 | 20241129 | 103900 | 646999485 | 4320 | 4320 | 4320 | 4320 | 0 |
| 612 | 20241129 | 103800 | 646999485 | 4320 | 4305 | 4320 | 4305 | 1742 |
| 613 | 20241129 | 103700 | 639500145 | 4305 | 4300 | 4325 | 4300 | 225 |
| 614 | 20241129 | 103600 | 638530405 | 4305 | 4305 | 4305 | 4300 | 1471 |
| 615 | 20241129 | 103500 | 632201155 | 4305 | 4310 | 4310 | 4305 | 587 |
| 616 | 20241129 | 103400 | 629672290 | 4315 | 4320 | 4320 | 4315 | 404 |
| 617 | 20241129 | 103300 | 627928980 | 4320 | 4325 | 4325 | 4320 | 200 |
| 618 | 20241129 | 103200 | 627064480 | 4325 | 4320 | 4325 | 4320 | 235 |
| 619 | 20241129 | 103100 | 626049250 | 4330 | 4330 | 4330 | 4320 | 121 |
| 620 | 20241129 | 103000 | 625526400 | 4330 | 4330 | 4330 | 4320 | 2537 |
| 621 | 20241129 | 102900 | 614559745 | 4330 | 4325 | 4330 | 4325 | 130 |
| 622 | 20241129 | 102800 | 613997385 | 4330 | 4325 | 4330 | 4325 | 158 |
| 623 | 20241129 | 102700 | 613313930 | 4325 | 4325 | 4325 | 4325 | 245 |
| 624 | 20241129 | 102600 | 612254305 | 4330 | 4330 | 4335 | 4330 | 863 |
| 625 | 20241129 | 102500 | 608517510 | 4335 | 4340 | 4340 | 4335 | 124 |
| 626 | 20241129 | 102400 | 607979450 | 4335 | 4335 | 4335 | 4335 | 15 |
| 627 | 20241129 | 102300 | 607914425 | 4335 | 4340 | 4340 | 4330 | 2610 |
| 628 | 20241129 | 102200 | 596605720 | 4340 | 4340 | 4340 | 4340 | 93 |
| 629 | 20241129 | 102100 | 596202100 | 4345 | 4345 | 4345 | 4345 | 300 |
| 630 | 20241129 | 102000 | 594898600 | 4345 | 4340 | 4345 | 4340 | 640 |
| 631 | 20241129 | 101900 | 592120990 | 4350 | 4350 | 4350 | 4340 | 1870 |
| 632 | 20241129 | 101800 | 583989505 | 4355 | 4360 | 4360 | 4355 | 258 |
| 633 | 20241129 | 101700 | 582865895 | 4360 | 4350 | 4360 | 4350 | 218 |
| 634 | 20241129 | 101600 | 581915895 | 4365 | 4365 | 4365 | 4350 | 204 |
| 635 | 20241129 | 101500 | 581026570 | 4365 | 4360 | 4365 | 4360 | 1917 |
| 636 | 20241129 | 101400 | 572662285 | 4360 | 4345 | 4360 | 4345 | 7238 |
| 637 | 20241129 | 101300 | 541172945 | 4345 | 4340 | 4345 | 4340 | 455 |
| 638 | 20241129 | 101200 | 539197240 | 4340 | 4340 | 4340 | 4340 | 299 |
| 639 | 20241129 | 101100 | 537899580 | 4345 | 4330 | 4345 | 4330 | 1215 |
| 640 | 20241129 | 101000 | 532626905 | 4340 | 4340 | 4340 | 4340 | 58 |
| 641 | 20241129 | 100900 | 532375185 | 4330 | 4330 | 4340 | 4330 | 3696 |
| 642 | 20241129 | 100800 | 516366835 | 4335 | 4335 | 4340 | 4335 | 354 |
| 643 | 20241129 | 100700 | 514831745 | 4335 | 4330 | 4335 | 4330 | 118 |
| 644 | 20241129 | 100600 | 514320465 | 4330 | 4330 | 4330 | 4330 | 92 |
| 645 | 20241129 | 100500 | 513922105 | 4330 | 4335 | 4340 | 4330 | 1518 |
| 646 | 20241129 | 100400 | 507347235 | 4335 | 4340 | 4345 | 4335 | 235 |
| 647 | 20241129 | 100300 | 506328330 | 4340 | 4335 | 4340 | 4335 | 1044 |
| 648 | 20241129 | 100200 | 501801250 | 4330 | 4335 | 4335 | 4330 | 1104 |
| 649 | 20241129 | 100100 | 497020845 | 4330 | 4330 | 4330 | 4330 | 724 |
| 650 | 20241129 | 100000 | 493885925 | 4330 | 4330 | 4335 | 4330 | 944 |
| 651 | 20241129 | 095900 | 489794085 | 4330 | 4335 | 4335 | 4330 | 6 |
| 652 | 20241129 | 095800 | 489768080 | 4335 | 4330 | 4335 | 4330 | 409 |
| 653 | 20241129 | 095700 | 487997085 | 4330 | 4330 | 4330 | 4330 | 186 |
| 654 | 20241129 | 095600 | 487191705 | 4330 | 4325 | 4330 | 4325 | 497 |
| 655 | 20241129 | 095500 | 485042045 | 4330 | 4330 | 4335 | 4330 | 1001 |
| 656 | 20241129 | 095400 | 480704585 | 4330 | 4340 | 4340 | 4330 | 1599 |
| 657 | 20241129 | 095300 | 473775670 | 4340 | 4340 | 4340 | 4340 | 3 |
| 658 | 20241129 | 095200 | 473762650 | 4335 | 4335 | 4340 | 4335 | 950 |
| 659 | 20241129 | 095100 | 469643650 | 4335 | 4330 | 4335 | 4330 | 616 |
| 660 | 20241129 | 095000 | 466973970 | 4335 | 4345 | 4345 | 4335 | 1279 |
| 661 | 20241129 | 094900 | 461423365 | 4345 | 4350 | 4350 | 4345 | 535 |
| 662 | 20241129 | 094800 | 459098760 | 4345 | 4340 | 4345 | 4340 | 634 |
| 663 | 20241129 | 094700 | 456344450 | 4340 | 4335 | 4345 | 4335 | 1134 |
| 664 | 20241129 | 094600 | 451425235 | 4330 | 4325 | 4330 | 4325 | 833 |
| 665 | 20241129 | 094500 | 447820055 | 4320 | 4325 | 4330 | 4320 | 1478 |
| 666 | 20241129 | 094400 | 441427860 | 4320 | 4315 | 4320 | 4315 | 675 |
| 667 | 20241129 | 094300 | 438513310 | 4320 | 4325 | 4325 | 4320 | 273 |
| 668 | 20241129 | 094200 | 437333905 | 4325 | 4320 | 4325 | 4315 | 674 |
| 669 | 20241129 | 094100 | 434424050 | 4320 | 4325 | 4325 | 4315 | 206 |
| 670 | 20241129 | 094000 | 433534595 | 4325 | 4315 | 4325 | 4315 | 1533 |
| 671 | 20241129 | 093900 | 426918650 | 4315 | 4325 | 4325 | 4315 | 412 |
| 672 | 20241129 | 093800 | 425139025 | 4325 | 4320 | 4325 | 4320 | 520 |
| 673 | 20241129 | 093700 | 422892365 | 4315 | 4320 | 4320 | 4315 | 758 |
| 674 | 20241129 | 093600 | 419620035 | 4320 | 4325 | 4325 | 4320 | 382 |
| 675 | 20241129 | 093500 | 417969445 | 4325 | 4320 | 4325 | 4320 | 1052 |
| 676 | 20241129 | 093400 | 413419605 | 4320 | 4325 | 4325 | 4320 | 1552 |
| 677 | 20241129 | 093300 | 406714960 | 4325 | 4325 | 4325 | 4320 | 58 |
| 678 | 20241129 | 093200 | 406464115 | 4320 | 4330 | 4330 | 4320 | 392 |
| 679 | 20241129 | 093100 | 404769745 | 4330 | 4325 | 4330 | 4315 | 1068 |
| 680 | 20241129 | 093000 | 400152950 | 4330 | 4325 | 4330 | 4325 | 1064 |
| 681 | 20241129 | 092900 | 395550515 | 4325 | 4325 | 4325 | 4320 | 1482 |
| 682 | 20241129 | 092800 | 389147690 | 4335 | 4320 | 4335 | 4315 | 1909 |
| 683 | 20241129 | 092700 | 380908790 | 4320 | 4345 | 4345 | 4315 | 4649 |
| 684 | 20241129 | 092600 | 360766090 | 4350 | 4345 | 4355 | 4335 | 3262 |
| 685 | 20241129 | 092500 | 346596150 | 4350 | 4360 | 4360 | 4330 | 541 |
| 686 | 20241129 | 092400 | 344241695 | 4350 | 4320 | 4350 | 4320 | 1012 |
| 687 | 20241129 | 092300 | 339855940 | 4325 | 4330 | 4330 | 4310 | 5374 |
| 688 | 20241129 | 092200 | 316650705 | 4330 | 4335 | 4335 | 4325 | 1129 |
| 689 | 20241129 | 092100 | 311759835 | 4340 | 4370 | 4370 | 4340 | 4245 |
| 690 | 20241129 | 092000 | 293254040 | 4380 | 4340 | 4400 | 4340 | 9521 |
| 691 | 20241129 | 091900 | 251552985 | 4335 | 4330 | 4340 | 4305 | 2838 |
| 692 | 20241129 | 091800 | 239273340 | 4330 | 4255 | 4500 | 4240 | 14411 |
| 693 | 20241129 | 091700 | 176152970 | 4260 | 4255 | 4260 | 4235 | 1437 |
| 694 | 20241129 | 091600 | 170039685 | 4255 | 4250 | 4255 | 4240 | 3833 |
| 695 | 20241129 | 091500 | 153746685 | 4250 | 4235 | 4250 | 4235 | 1689 |
| 696 | 20241129 | 091400 | 146582310 | 4230 | 4230 | 4230 | 4225 | 290 |
| 697 | 20241129 | 091300 | 145355615 | 4230 | 4230 | 4230 | 4230 | 393 |
| 698 | 20241129 | 091200 | 143693225 | 4230 | 4220 | 4230 | 4215 | 3519 |
| 699 | 20241129 | 091100 | 128847530 | 4220 | 4225 | 4225 | 4215 | 2304 |
| 700 | 20241129 | 091000 | 119126225 | 4225 | 4225 | 4230 | 4220 | 413 |
| 701 | 20241129 | 090900 | 117381245 | 4220 | 4225 | 4225 | 4220 | 849 |
| 702 | 20241129 | 090800 | 113796985 | 4220 | 4240 | 4240 | 4220 | 1783 |
| 703 | 20241129 | 090700 | 106259590 | 4220 | 4230 | 4245 | 4220 | 3117 |
| 704 | 20241129 | 090600 | 93087200 | 4245 | 4225 | 4245 | 4215 | 5197 |
| 705 | 20241129 | 090500 | 71140245 | 4225 | 4245 | 4245 | 4225 | 1943 |
| 706 | 20241129 | 090400 | 62928785 | 4245 | 4235 | 4250 | 4225 | 1296 |
| 707 | 20241129 | 090300 | 57443995 | 4235 | 4285 | 4285 | 4230 | 6645 |
| 708 | 20241129 | 090200 | 29096430 | 4285 | 4285 | 4285 | 4280 | 409 |
| 709 | 20241129 | 090100 | 27345005 | 4295 | 4285 | 4295 | 4280 | 588 |
| 710 | 20241129 | 090000 | 24826970 | 4280 | 4280 | 4300 | 4280 | 5783 |