33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 200800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 3 | 20241128 | 200700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20241128 | 200600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20241128 | 200500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20241128 | 200400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20241128 | 200300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20241128 | 200200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20241128 | 200100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20241128 | 200000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20241128 | 195900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20241128 | 195800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20241128 | 195700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20241128 | 195600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20241128 | 195500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20241128 | 195400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20241128 | 195300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20241128 | 195200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20241128 | 195100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20241128 | 195000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20241128 | 194900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20241128 | 194800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20241128 | 194700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20241128 | 194600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20241128 | 194500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20241128 | 194400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20241128 | 194300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20241128 | 194200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20241128 | 194100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20241128 | 194000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20241128 | 193900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20241128 | 193800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 33 | 20241128 | 193700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20241128 | 193600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20241128 | 193500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20241128 | 193400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20241128 | 193300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20241128 | 193200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20241128 | 193100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20241128 | 193000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20241128 | 192900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20241128 | 192800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20241128 | 192700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20241128 | 192600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20241128 | 192500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20241128 | 192400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20241128 | 192300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20241128 | 192200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20241128 | 192100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20241128 | 192000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20241128 | 191900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20241128 | 191800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20241128 | 191700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20241128 | 191600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20241128 | 191500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20241128 | 191400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20241128 | 191300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20241128 | 191200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20241128 | 191100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20241128 | 191000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20241128 | 190900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20241128 | 190800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 63 | 20241128 | 190700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20241128 | 190600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20241128 | 190500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20241128 | 190400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20241128 | 190300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20241128 | 190200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20241128 | 190100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20241128 | 190000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20241128 | 185900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20241128 | 185800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20241128 | 185700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20241128 | 185600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20241128 | 185500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20241128 | 185400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20241128 | 185300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20241128 | 185200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20241128 | 185100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20241128 | 185000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20241128 | 184900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20241128 | 184800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20241128 | 184700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20241128 | 184600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20241128 | 184500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20241128 | 184400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20241128 | 184300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20241128 | 184200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20241128 | 184100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20241128 | 184000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20241128 | 183900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20241128 | 183800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 93 | 20241128 | 183700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20241128 | 183600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20241128 | 183500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20241128 | 183400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20241128 | 183300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20241128 | 183200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20241128 | 183100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20241128 | 183000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20241128 | 182900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20241128 | 182800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20241128 | 182700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20241128 | 182600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20241128 | 182500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20241128 | 182400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20241128 | 182300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20241128 | 182200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20241128 | 182100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20241128 | 182000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20241128 | 181900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20241128 | 181800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20241128 | 181700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20241128 | 181600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20241128 | 181500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20241128 | 181400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20241128 | 181300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20241128 | 181200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20241128 | 181100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20241128 | 181000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20241128 | 180900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20241128 | 180800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 123 | 20241128 | 180700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20241128 | 180600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20241128 | 180500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20241128 | 180400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20241128 | 180300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20241128 | 180200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20241128 | 180100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20241128 | 180000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20241128 | 175900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20241128 | 175800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20241128 | 175700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20241128 | 175600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20241128 | 175500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20241128 | 175400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20241128 | 175300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20241128 | 175200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20241128 | 175100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20241128 | 175000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20241128 | 174900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20241128 | 174800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20241128 | 174700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20241128 | 174600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20241128 | 174500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20241128 | 174400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20241128 | 174300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20241128 | 174200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20241128 | 174100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20241128 | 174000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20241128 | 173900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20241128 | 173800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 153 | 20241128 | 173700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20241128 | 173600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20241128 | 173500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20241128 | 173400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20241128 | 173300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20241128 | 173200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20241128 | 173100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20241128 | 173000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20241128 | 172900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20241128 | 172800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20241128 | 172700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20241128 | 172600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20241128 | 172500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20241128 | 172400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20241128 | 172300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20241128 | 172200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20241128 | 172100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20241128 | 172000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20241128 | 171900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20241128 | 171800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20241128 | 171700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20241128 | 171600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20241128 | 171500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20241128 | 171400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20241128 | 171300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20241128 | 171200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20241128 | 171100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20241128 | 171000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20241128 | 170900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20241128 | 170800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 183 | 20241128 | 170700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20241128 | 170600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20241128 | 170500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20241128 | 170400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20241128 | 170300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20241128 | 170200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20241128 | 170100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20241128 | 170000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20241128 | 165900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20241128 | 165800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20241128 | 165700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20241128 | 165600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20241128 | 165500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20241128 | 165400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20241128 | 165300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20241128 | 165200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20241128 | 165100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20241128 | 165000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20241128 | 164900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20241128 | 164800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20241128 | 164700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20241128 | 164600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20241128 | 164500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20241128 | 164400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20241128 | 164300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20241128 | 164200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 209 | 20241128 | 164100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20241128 | 164000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20241128 | 163900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20241128 | 163800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 213 | 20241128 | 163700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20241128 | 163600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20241128 | 163500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20241128 | 163400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20241128 | 163300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20241128 | 163200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20241128 | 163100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20241128 | 163000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20241128 | 162900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20241128 | 162800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20241128 | 162700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20241128 | 162600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20241128 | 162500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 226 | 20241128 | 162400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 227 | 20241128 | 162300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 228 | 20241128 | 162200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 229 | 20241128 | 162100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20241128 | 162000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 231 | 20241128 | 161900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 232 | 20241128 | 161800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 233 | 20241128 | 161700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 234 | 20241128 | 161600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 235 | 20241128 | 161500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 236 | 20241128 | 161400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 237 | 20241128 | 161300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 238 | 20241128 | 161200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 239 | 20241128 | 161100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 240 | 20241128 | 161000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 241 | 20241128 | 160900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 242 | 20241128 | 160800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 243 | 20241128 | 160700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 244 | 20241128 | 160600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 245 | 20241128 | 160500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 246 | 20241128 | 160400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 247 | 20241128 | 160300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 248 | 20241128 | 160200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 249 | 20241128 | 160100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 250 | 20241128 | 160000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 251 | 20241128 | 155900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 252 | 20241128 | 155800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 253 | 20241128 | 155700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 254 | 20241128 | 155600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 255 | 20241128 | 155500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 256 | 20241128 | 155400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 257 | 20241128 | 155300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 258 | 20241128 | 155200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 259 | 20241128 | 155100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 260 | 20241128 | 155000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 261 | 20241128 | 154900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 262 | 20241128 | 154800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 263 | 20241128 | 154700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 264 | 20241128 | 154600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 265 | 20241128 | 154500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 266 | 20241128 | 154400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 267 | 20241128 | 154300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 268 | 20241128 | 154200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 269 | 20241128 | 154100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 270 | 20241128 | 154000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 271 | 20241128 | 153900 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 272 | 20241128 | 153800 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 273 | 20241128 | 153700 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 274 | 20241128 | 153600 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 275 | 20241128 | 153500 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 276 | 20241128 | 153400 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 277 | 20241128 | 153300 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 278 | 20241128 | 153200 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 279 | 20241128 | 153100 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 280 | 20241128 | 153000 | 2620497520 | 6880 | 6880 | 6880 | 6880 | 4990 |
| 281 | 20241128 | 152900 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 282 | 20241128 | 152800 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 283 | 20241128 | 152700 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 284 | 20241128 | 152600 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 285 | 20241128 | 152500 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 286 | 20241128 | 152400 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 287 | 20241128 | 152300 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 288 | 20241128 | 152200 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 289 | 20241128 | 152100 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 290 | 20241128 | 152000 | 2586166320 | 6890 | 6890 | 6890 | 6890 | 0 |
| 291 | 20241128 | 151900 | 2586166320 | 6890 | 6890 | 6910 | 6890 | 491 |
| 292 | 20241128 | 151800 | 2582776090 | 6890 | 6890 | 6890 | 6880 | 128 |
| 293 | 20241128 | 151700 | 2581895020 | 6890 | 6910 | 6910 | 6890 | 655 |
| 294 | 20241128 | 151600 | 2577380670 | 6890 | 6910 | 6910 | 6890 | 54 |
| 295 | 20241128 | 151500 | 2577008560 | 6900 | 6890 | 6910 | 6890 | 627 |
| 296 | 20241128 | 151400 | 2572686490 | 6890 | 6870 | 6890 | 6870 | 17 |
| 297 | 20241128 | 151300 | 2572569680 | 6870 | 6880 | 6880 | 6870 | 1581 |
| 298 | 20241128 | 151200 | 2561706510 | 6890 | 6880 | 6890 | 6880 | 125 |
| 299 | 20241128 | 151100 | 2560846170 | 6880 | 6890 | 6890 | 6880 | 232 |
| 300 | 20241128 | 151000 | 2559248280 | 6870 | 6890 | 6890 | 6870 | 180 |
| 301 | 20241128 | 150900 | 2558010320 | 6880 | 6860 | 6880 | 6850 | 663 |
| 302 | 20241128 | 150800 | 2553459280 | 6860 | 6870 | 6870 | 6820 | 129 |
| 303 | 20241128 | 150700 | 2552577950 | 6820 | 6890 | 6890 | 6820 | 4001 |
| 304 | 20241128 | 150600 | 2525226080 | 6860 | 6890 | 6890 | 6860 | 3084 |
| 305 | 20241128 | 150500 | 2504027540 | 6890 | 6920 | 6920 | 6880 | 8074 |
| 306 | 20241128 | 150400 | 2448388880 | 6930 | 6930 | 6930 | 6920 | 598 |
| 307 | 20241128 | 150300 | 2444246240 | 6930 | 6930 | 6950 | 6930 | 74 |
| 308 | 20241128 | 150200 | 2443732740 | 6920 | 6950 | 6950 | 6920 | 1501 |
| 309 | 20241128 | 150100 | 2433315790 | 6940 | 6950 | 6950 | 6940 | 51 |
| 310 | 20241128 | 150000 | 2432961750 | 6950 | 6940 | 6950 | 6940 | 125 |
| 311 | 20241128 | 145900 | 2432094140 | 6950 | 6950 | 6950 | 6950 | 4 |
| 312 | 20241128 | 145800 | 2432066340 | 6940 | 6940 | 6940 | 6940 | 200 |
| 313 | 20241128 | 145700 | 2430678340 | 6940 | 6940 | 6940 | 6940 | 14 |
| 314 | 20241128 | 145600 | 2430581180 | 6940 | 6940 | 6940 | 6940 | 83 |
| 315 | 20241128 | 145500 | 2430005160 | 6940 | 6970 | 6970 | 6940 | 1090 |
| 316 | 20241128 | 145400 | 2422424820 | 6970 | 6970 | 6970 | 6970 | 164 |
| 317 | 20241128 | 145300 | 2421281740 | 6970 | 6960 | 6970 | 6960 | 1101 |
| 318 | 20241128 | 145200 | 2413609780 | 6960 | 6950 | 6960 | 6940 | 997 |
| 319 | 20241128 | 145100 | 2406682280 | 6940 | 6940 | 6950 | 6940 | 210 |
| 320 | 20241128 | 145000 | 2405224690 | 6940 | 6930 | 6940 | 6930 | 2693 |
| 321 | 20241128 | 144900 | 2386536390 | 6920 | 6920 | 6920 | 6920 | 444 |
| 322 | 20241128 | 144800 | 2383463910 | 6920 | 6910 | 6920 | 6910 | 245 |
| 323 | 20241128 | 144700 | 2381770950 | 6910 | 6900 | 6910 | 6900 | 245 |
| 324 | 20241128 | 144600 | 2380080250 | 6910 | 6910 | 6910 | 6910 | 727 |
| 325 | 20241128 | 144500 | 2375056680 | 6910 | 6930 | 6930 | 6910 | 13 |
| 326 | 20241128 | 144400 | 2374966780 | 6910 | 6910 | 6910 | 6910 | 33 |
| 327 | 20241128 | 144300 | 2374738750 | 6910 | 6930 | 6930 | 6910 | 3 |
| 328 | 20241128 | 144200 | 2374718000 | 6930 | 6910 | 6930 | 6910 | 28 |
| 329 | 20241128 | 144100 | 2374524500 | 6910 | 6910 | 6910 | 6910 | 196 |
| 330 | 20241128 | 144000 | 2373170140 | 6910 | 6910 | 6910 | 6890 | 635 |
| 331 | 20241128 | 143900 | 2368791660 | 6890 | 6900 | 6910 | 6880 | 3528 |
| 332 | 20241128 | 143800 | 2344478910 | 6900 | 6910 | 6910 | 6900 | 235 |
| 333 | 20241128 | 143700 | 2342856060 | 6900 | 6920 | 6920 | 6900 | 212 |
| 334 | 20241128 | 143600 | 2341391480 | 6910 | 6920 | 6920 | 6910 | 55 |
| 335 | 20241128 | 143500 | 2341010920 | 6940 | 6940 | 6940 | 6940 | 17 |
| 336 | 20241128 | 143400 | 2340892940 | 6940 | 6930 | 6940 | 6930 | 78 |
| 337 | 20241128 | 143300 | 2340351630 | 6910 | 6910 | 6910 | 6910 | 10 |
| 338 | 20241128 | 143200 | 2340282530 | 6900 | 6900 | 6900 | 6900 | 77 |
| 339 | 20241128 | 143100 | 2339751230 | 6890 | 6900 | 6900 | 6890 | 401 |
| 340 | 20241128 | 143000 | 2336988330 | 6900 | 6920 | 6920 | 6900 | 1550 |
| 341 | 20241128 | 142900 | 2326290990 | 6920 | 6930 | 6930 | 6910 | 233 |
| 342 | 20241128 | 142800 | 2324678700 | 6930 | 6940 | 6940 | 6930 | 1299 |
| 343 | 20241128 | 142700 | 2315665760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 344 | 20241128 | 142600 | 2315665760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 345 | 20241128 | 142500 | 2315665760 | 6940 | 6930 | 6940 | 6930 | 46 |
| 346 | 20241128 | 142400 | 2315346930 | 6920 | 6920 | 6920 | 6920 | 15 |
| 347 | 20241128 | 142300 | 2315243130 | 6920 | 6920 | 6920 | 6920 | 186 |
| 348 | 20241128 | 142200 | 2313956010 | 6920 | 6920 | 6920 | 6920 | 4 |
| 349 | 20241128 | 142100 | 2313928330 | 6910 | 6920 | 6920 | 6910 | 210 |
| 350 | 20241128 | 142000 | 2312477130 | 6930 | 6900 | 6930 | 6900 | 61 |
| 351 | 20241128 | 141900 | 2312055900 | 6900 | 6900 | 6900 | 6900 | 110 |
| 352 | 20241128 | 141800 | 2311296900 | 6900 | 6900 | 6900 | 6900 | 1 |
| 353 | 20241128 | 141700 | 2311290000 | 6900 | 6900 | 6900 | 6900 | 1 |
| 354 | 20241128 | 141600 | 2311283100 | 6930 | 6920 | 6930 | 6920 | 30 |
| 355 | 20241128 | 141500 | 2311075250 | 6910 | 6910 | 6910 | 6910 | 6 |
| 356 | 20241128 | 141400 | 2311033790 | 6890 | 6890 | 6890 | 6890 | 2 |
| 357 | 20241128 | 141300 | 2311020010 | 6900 | 6900 | 6900 | 6900 | 332 |
| 358 | 20241128 | 141200 | 2308729210 | 6900 | 6910 | 6910 | 6900 | 7 |
| 359 | 20241128 | 141100 | 2308680890 | 6910 | 6920 | 6920 | 6900 | 1012 |
| 360 | 20241128 | 141000 | 2301697740 | 6920 | 6920 | 6920 | 6920 | 1 |
| 361 | 20241128 | 140900 | 2301690820 | 6920 | 6910 | 6920 | 6900 | 109 |
| 362 | 20241128 | 140800 | 2300938660 | 6910 | 6930 | 6930 | 6900 | 367 |
| 363 | 20241128 | 140700 | 2298396410 | 6930 | 6930 | 6930 | 6930 | 205 |
| 364 | 20241128 | 140600 | 2296975760 | 6930 | 6930 | 6930 | 6930 | 104 |
| 365 | 20241128 | 140500 | 2296255040 | 6930 | 6940 | 6940 | 6930 | 147 |
| 366 | 20241128 | 140400 | 2295236320 | 6900 | 6940 | 6940 | 6900 | 10 |
| 367 | 20241128 | 140300 | 2295167150 | 6940 | 6960 | 6960 | 6940 | 639 |
| 368 | 20241128 | 140200 | 2290726360 | 6960 | 6950 | 6960 | 6940 | 172 |
| 369 | 20241128 | 140100 | 2289531590 | 6960 | 6920 | 6960 | 6920 | 1140 |
| 370 | 20241128 | 140000 | 2281610270 | 6930 | 6920 | 6930 | 6920 | 332 |
| 371 | 20241128 | 135900 | 2279310980 | 6890 | 6920 | 6920 | 6890 | 617 |
| 372 | 20241128 | 135800 | 2275047490 | 6880 | 6880 | 6880 | 6880 | 3 |
| 373 | 20241128 | 135700 | 2275026850 | 6900 | 6880 | 6900 | 6880 | 548 |
| 374 | 20241128 | 135600 | 2271247610 | 6880 | 6880 | 6880 | 6880 | 20 |
| 375 | 20241128 | 135500 | 2271110010 | 6880 | 6880 | 6880 | 6880 | 0 |
| 376 | 20241128 | 135400 | 2271110010 | 6880 | 6900 | 6930 | 6880 | 6395 |
| 377 | 20241128 | 135300 | 2227094990 | 6940 | 6940 | 6940 | 6940 | 402 |
| 378 | 20241128 | 135200 | 2224305110 | 6900 | 6910 | 6910 | 6900 | 500 |
| 379 | 20241128 | 135100 | 2220853320 | 6940 | 6900 | 6940 | 6900 | 11 |
| 380 | 20241128 | 135000 | 2220777020 | 6940 | 6940 | 6940 | 6940 | 131 |
| 381 | 20241128 | 134900 | 2219867880 | 6940 | 6940 | 6950 | 6940 | 378 |
| 382 | 20241128 | 134800 | 2217244000 | 6890 | 6890 | 6890 | 6890 | 0 |
| 383 | 20241128 | 134700 | 2217244000 | 6890 | 6890 | 6890 | 6890 | 1 |
| 384 | 20241128 | 134600 | 2217237110 | 6890 | 6940 | 6940 | 6890 | 371 |
| 385 | 20241128 | 134500 | 2214667370 | 6940 | 6890 | 6940 | 6890 | 773 |
| 386 | 20241128 | 134400 | 2209319940 | 6880 | 6880 | 6880 | 6880 | 0 |
| 387 | 20241128 | 134300 | 2209319940 | 6880 | 6910 | 6910 | 6880 | 102 |
| 388 | 20241128 | 134200 | 2208618150 | 6880 | 6880 | 6880 | 6880 | 213 |
| 389 | 20241128 | 134100 | 2207152710 | 6880 | 6890 | 6890 | 6880 | 14 |
| 390 | 20241128 | 134000 | 2207056380 | 6900 | 6880 | 6900 | 6880 | 418 |
| 391 | 20241128 | 133900 | 2204174940 | 6890 | 6890 | 6890 | 6890 | 297 |
| 392 | 20241128 | 133800 | 2202128610 | 6890 | 6890 | 6890 | 6890 | 111 |
| 393 | 20241128 | 133700 | 2201363820 | 6920 | 6920 | 6920 | 6920 | 2 |
| 394 | 20241128 | 133600 | 2201349980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 395 | 20241128 | 133500 | 2201349980 | 6920 | 6920 | 6920 | 6920 | 34 |
| 396 | 20241128 | 133400 | 2201114700 | 6920 | 6890 | 6920 | 6890 | 151 |
| 397 | 20241128 | 133300 | 2200071280 | 6920 | 6920 | 6920 | 6920 | 240 |
| 398 | 20241128 | 133200 | 2198410480 | 6920 | 6890 | 6920 | 6890 | 113 |
| 399 | 20241128 | 133100 | 2197630450 | 6890 | 6890 | 6900 | 6890 | 41 |
| 400 | 20241128 | 133000 | 2197347910 | 6900 | 6890 | 6900 | 6890 | 6 |
| 401 | 20241128 | 132900 | 2197306540 | 6880 | 6890 | 6890 | 6880 | 101 |
| 402 | 20241128 | 132800 | 2196611440 | 6900 | 6880 | 6900 | 6880 | 397 |
| 403 | 20241128 | 132700 | 2193875370 | 6880 | 6880 | 6880 | 6840 | 708 |
| 404 | 20241128 | 132600 | 2189014050 | 6840 | 6850 | 6880 | 6840 | 548 |
| 405 | 20241128 | 132500 | 2185262050 | 6850 | 6850 | 6850 | 6850 | 5 |
| 406 | 20241128 | 132400 | 2185227800 | 6850 | 6860 | 6860 | 6850 | 266 |
| 407 | 20241128 | 132300 | 2183405610 | 6870 | 6880 | 6880 | 6840 | 11 |
| 408 | 20241128 | 132200 | 2183330120 | 6870 | 6870 | 6870 | 6870 | 146 |
| 409 | 20241128 | 132100 | 2182327100 | 6870 | 6870 | 6880 | 6820 | 2525 |
| 410 | 20241128 | 132000 | 2165025950 | 6880 | 6880 | 6880 | 6880 | 2065 |
| 411 | 20241128 | 131900 | 2150818750 | 6900 | 6900 | 6900 | 6900 | 370 |
| 412 | 20241128 | 131800 | 2148265750 | 6900 | 6880 | 6910 | 6880 | 160 |
| 413 | 20241128 | 131700 | 2147164850 | 6880 | 6880 | 6880 | 6880 | 105 |
| 414 | 20241128 | 131600 | 2146442450 | 6910 | 6920 | 6920 | 6850 | 1260 |
| 415 | 20241128 | 131500 | 2137777790 | 6920 | 6920 | 6920 | 6880 | 81 |
| 416 | 20241128 | 131400 | 2137219550 | 6950 | 6900 | 6950 | 6850 | 736 |
| 417 | 20241128 | 131300 | 2132129380 | 6900 | 6900 | 6900 | 6900 | 2 |
| 418 | 20241128 | 131200 | 2132115580 | 6900 | 6920 | 6920 | 6900 | 239 |
| 419 | 20241128 | 131100 | 2130462420 | 6920 | 6920 | 6920 | 6920 | 61 |
| 420 | 20241128 | 131000 | 2130040300 | 6900 | 6900 | 6900 | 6870 | 284 |
| 421 | 20241128 | 130900 | 2128081330 | 6900 | 6950 | 6950 | 6800 | 14925 |
| 422 | 20241128 | 130800 | 2025609530 | 6950 | 6980 | 6980 | 6950 | 279 |
| 423 | 20241128 | 130700 | 2023665520 | 6980 | 6970 | 6980 | 6970 | 2 |
| 424 | 20241128 | 130600 | 2023651570 | 6980 | 6980 | 6980 | 6980 | 50 |
| 425 | 20241128 | 130500 | 2023302570 | 6980 | 6980 | 6980 | 6980 | 9 |
| 426 | 20241128 | 130400 | 2023239750 | 6980 | 6970 | 6980 | 6970 | 73 |
| 427 | 20241128 | 130300 | 2022730920 | 6970 | 6970 | 6970 | 6970 | 1 |
| 428 | 20241128 | 130200 | 2022723950 | 6960 | 6960 | 6960 | 6960 | 6 |
| 429 | 20241128 | 130100 | 2022682190 | 6960 | 6960 | 6960 | 6960 | 1 |
| 430 | 20241128 | 130000 | 2022675230 | 6960 | 6960 | 6960 | 6960 | 11 |
| 431 | 20241128 | 125900 | 2022598670 | 6950 | 6940 | 6950 | 6940 | 136 |
| 432 | 20241128 | 125800 | 2021653570 | 6950 | 6970 | 6970 | 6950 | 347 |
| 433 | 20241128 | 125700 | 2019239790 | 6970 | 6970 | 6970 | 6970 | 0 |
| 434 | 20241128 | 125600 | 2019239790 | 6970 | 6950 | 6970 | 6950 | 519 |
| 435 | 20241128 | 125500 | 2015632360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 436 | 20241128 | 125400 | 2015632360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 437 | 20241128 | 125300 | 2015632360 | 6980 | 6960 | 6980 | 6950 | 622 |
| 438 | 20241128 | 125200 | 2011308820 | 6960 | 6960 | 6960 | 6960 | 0 |
| 439 | 20241128 | 125100 | 2011308820 | 6960 | 6960 | 6960 | 6960 | 14 |
| 440 | 20241128 | 125000 | 2011211380 | 6960 | 6970 | 6970 | 6960 | 400 |
| 441 | 20241128 | 124900 | 2008423760 | 6980 | 6990 | 6990 | 6980 | 203 |
| 442 | 20241128 | 124800 | 2007006740 | 7000 | 7000 | 7000 | 7000 | 510 |
| 443 | 20241128 | 124700 | 2003436740 | 6990 | 6980 | 7000 | 6980 | 112 |
| 444 | 20241128 | 124600 | 2002653960 | 6980 | 6990 | 6990 | 6980 | 114 |
| 445 | 20241128 | 124500 | 2001857290 | 6980 | 6990 | 6990 | 6980 | 156 |
| 446 | 20241128 | 124400 | 2000766970 | 6990 | 6990 | 6990 | 6990 | 1 |
| 447 | 20241128 | 124300 | 2000759980 | 7000 | 6990 | 7000 | 6990 | 75 |
| 448 | 20241128 | 124200 | 2000235070 | 6990 | 7000 | 7000 | 6990 | 199 |
| 449 | 20241128 | 124100 | 1998842830 | 7010 | 7020 | 7020 | 7000 | 2107 |
| 450 | 20241128 | 124000 | 1984087060 | 7010 | 6990 | 7010 | 6990 | 1123 |
| 451 | 20241128 | 123900 | 1976225350 | 6980 | 6990 | 6990 | 6980 | 521 |
| 452 | 20241128 | 123800 | 1972588750 | 6990 | 6990 | 6990 | 6980 | 708 |
| 453 | 20241128 | 123700 | 1967642230 | 6980 | 6950 | 6980 | 6950 | 206 |
| 454 | 20241128 | 123600 | 1966204380 | 6950 | 6950 | 6950 | 6950 | 0 |
| 455 | 20241128 | 123500 | 1966204380 | 6950 | 6990 | 6990 | 6950 | 62 |
| 456 | 20241128 | 123400 | 1965771040 | 6950 | 6950 | 6950 | 6950 | 20 |
| 457 | 20241128 | 123300 | 1965632040 | 6950 | 7000 | 7000 | 6950 | 225 |
| 458 | 20241128 | 123200 | 1964067540 | 7000 | 7000 | 7000 | 7000 | 50 |
| 459 | 20241128 | 123100 | 1963717540 | 6950 | 6950 | 6950 | 6950 | 0 |
| 460 | 20241128 | 123000 | 1963717540 | 6950 | 6950 | 6950 | 6950 | 1 |
| 461 | 20241128 | 122900 | 1963710590 | 7000 | 6970 | 7000 | 6970 | 1100 |
| 462 | 20241128 | 122800 | 1956017840 | 6970 | 6950 | 6970 | 6950 | 456 |
| 463 | 20241128 | 122700 | 1952848600 | 6950 | 6960 | 6960 | 6950 | 100 |
| 464 | 20241128 | 122600 | 1952153500 | 6950 | 6950 | 6950 | 6950 | 11 |
| 465 | 20241128 | 122500 | 1952077050 | 6950 | 6950 | 6950 | 6950 | 20 |
| 466 | 20241128 | 122400 | 1951938050 | 6950 | 6950 | 6950 | 6950 | 326 |
| 467 | 20241128 | 122300 | 1949672350 | 6950 | 6950 | 6950 | 6950 | 243 |
| 468 | 20241128 | 122200 | 1947983500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 469 | 20241128 | 122100 | 1947983500 | 6940 | 6950 | 6950 | 6940 | 424 |
| 470 | 20241128 | 122000 | 1945039460 | 6970 | 6970 | 6970 | 6970 | 35 |
| 471 | 20241128 | 121900 | 1944795510 | 6940 | 6940 | 6940 | 6940 | 103 |
| 472 | 20241128 | 121800 | 1944080690 | 6940 | 6960 | 6960 | 6940 | 115 |
| 473 | 20241128 | 121700 | 1943280590 | 6960 | 6940 | 6960 | 6930 | 197 |
| 474 | 20241128 | 121600 | 1941911510 | 6940 | 6940 | 6940 | 6940 | 114 |
| 475 | 20241128 | 121500 | 1941120350 | 6950 | 6950 | 6950 | 6950 | 120 |
| 476 | 20241128 | 121400 | 1940286350 | 6930 | 6950 | 6950 | 6930 | 126 |
| 477 | 20241128 | 121300 | 1939411670 | 6940 | 6950 | 6950 | 6940 | 36 |
| 478 | 20241128 | 121200 | 1939161480 | 6950 | 6950 | 6950 | 6950 | 76 |
| 479 | 20241128 | 121100 | 1938633280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 480 | 20241128 | 121000 | 1938633280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 481 | 20241128 | 120900 | 1938633280 | 7000 | 6940 | 7000 | 6940 | 1531 |
| 482 | 20241128 | 120800 | 1927929870 | 6950 | 6950 | 6950 | 6950 | 167 |
| 483 | 20241128 | 120700 | 1926769220 | 6980 | 6980 | 6980 | 6980 | 121 |
| 484 | 20241128 | 120600 | 1925924640 | 6980 | 6980 | 6980 | 6980 | 1 |
| 485 | 20241128 | 120500 | 1925917660 | 6990 | 6980 | 6990 | 6980 | 336 |
| 486 | 20241128 | 120400 | 1923572180 | 6950 | 6950 | 6950 | 6950 | 2 |
| 487 | 20241128 | 120300 | 1923558280 | 6950 | 6980 | 7000 | 6950 | 173 |
| 488 | 20241128 | 120200 | 1922348400 | 6930 | 6980 | 6990 | 6910 | 2801 |
| 489 | 20241128 | 120100 | 1902795280 | 6980 | 6970 | 6980 | 6970 | 503 |
| 490 | 20241128 | 120000 | 1899288330 | 6970 | 6940 | 6970 | 6940 | 203 |
| 491 | 20241128 | 115900 | 1897877680 | 6940 | 6900 | 6940 | 6900 | 147 |
| 492 | 20241128 | 115800 | 1896861980 | 6900 | 6900 | 6900 | 6900 | 0 |
| 493 | 20241128 | 115700 | 1896861980 | 6900 | 6890 | 6900 | 6890 | 252 |
| 494 | 20241128 | 115600 | 1895124680 | 6890 | 6890 | 6890 | 6890 | 502 |
| 495 | 20241128 | 115500 | 1891665900 | 6890 | 6890 | 6890 | 6890 | 21 |
| 496 | 20241128 | 115400 | 1891521210 | 6920 | 6890 | 6920 | 6890 | 501 |
| 497 | 20241128 | 115300 | 1888069290 | 6890 | 6910 | 6910 | 6890 | 40 |
| 498 | 20241128 | 115200 | 1887793480 | 6900 | 6900 | 6900 | 6900 | 10 |
| 499 | 20241128 | 115100 | 1887724480 | 6900 | 6890 | 6900 | 6890 | 285 |
| 500 | 20241128 | 115000 | 1885759240 | 6890 | 6900 | 6900 | 6890 | 106 |
| 501 | 20241128 | 114900 | 1885028860 | 6900 | 6910 | 6910 | 6900 | 175 |
| 502 | 20241128 | 114800 | 1883820640 | 6910 | 6930 | 6930 | 6910 | 161 |
| 503 | 20241128 | 114700 | 1882706690 | 6930 | 6940 | 6940 | 6930 | 57 |
| 504 | 20241128 | 114600 | 1882311250 | 6940 | 6950 | 6950 | 6940 | 93 |
| 505 | 20241128 | 114500 | 1881665730 | 6950 | 6940 | 6950 | 6940 | 323 |
| 506 | 20241128 | 114400 | 1879423610 | 6960 | 6940 | 6960 | 6940 | 265 |
| 507 | 20241128 | 114300 | 1877581460 | 6940 | 6960 | 6970 | 6940 | 441 |
| 508 | 20241128 | 114200 | 1874512420 | 6940 | 6960 | 6960 | 6940 | 305 |
| 509 | 20241128 | 114100 | 1872389820 | 6960 | 6960 | 6970 | 6960 | 243 |
| 510 | 20241128 | 114000 | 1870698260 | 6970 | 6950 | 6970 | 6940 | 632 |
| 511 | 20241128 | 113900 | 1866303180 | 6970 | 6960 | 6970 | 6960 | 556 |
| 512 | 20241128 | 113800 | 1862433220 | 6960 | 6950 | 6960 | 6950 | 431 |
| 513 | 20241128 | 113700 | 1859435230 | 6950 | 6950 | 6960 | 6950 | 1660 |
| 514 | 20241128 | 113600 | 1847888200 | 6950 | 6910 | 6950 | 6910 | 709 |
| 515 | 20241128 | 113500 | 1842977270 | 6900 | 6900 | 6900 | 6900 | 28 |
| 516 | 20241128 | 113400 | 1842784070 | 6900 | 6910 | 6910 | 6900 | 80 |
| 517 | 20241128 | 113300 | 1842231570 | 6910 | 6910 | 6910 | 6910 | 61 |
| 518 | 20241128 | 113200 | 1841810060 | 6910 | 6910 | 6910 | 6910 | 20 |
| 519 | 20241128 | 113100 | 1841671860 | 6900 | 6890 | 6920 | 6890 | 11 |
| 520 | 20241128 | 113000 | 1841595950 | 6920 | 6910 | 6920 | 6910 | 70 |
| 521 | 20241128 | 112900 | 1841111830 | 6910 | 6900 | 6910 | 6900 | 693 |
| 522 | 20241128 | 112800 | 1836323410 | 6900 | 6890 | 6900 | 6890 | 1091 |
| 523 | 20241128 | 112700 | 1828800930 | 6900 | 6890 | 6900 | 6890 | 12 |
| 524 | 20241128 | 112600 | 1828718230 | 6900 | 6900 | 6900 | 6900 | 100 |
| 525 | 20241128 | 112500 | 1828028230 | 6900 | 6900 | 6900 | 6900 | 10 |
| 526 | 20241128 | 112400 | 1827959230 | 6900 | 6900 | 6900 | 6900 | 363 |
| 527 | 20241128 | 112300 | 1825454530 | 6890 | 6890 | 6890 | 6890 | 235 |
| 528 | 20241128 | 112200 | 1823835380 | 6880 | 6880 | 6880 | 6880 | 506 |
| 529 | 20241128 | 112100 | 1820354100 | 6880 | 6890 | 6890 | 6880 | 4 |
| 530 | 20241128 | 112000 | 1820326570 | 6890 | 6860 | 6890 | 6860 | 4 |
| 531 | 20241128 | 111900 | 1820299040 | 6890 | 6890 | 6890 | 6890 | 143 |
| 532 | 20241128 | 111800 | 1819313770 | 6880 | 6890 | 6890 | 6860 | 297 |
| 533 | 20241128 | 111700 | 1817275930 | 6890 | 6880 | 6890 | 6880 | 18 |
| 534 | 20241128 | 111600 | 1817151990 | 6880 | 6870 | 6880 | 6860 | 1038 |
| 535 | 20241128 | 111500 | 1810029650 | 6870 | 6880 | 6880 | 6870 | 64 |
| 536 | 20241128 | 111400 | 1809589360 | 6880 | 6870 | 6900 | 6870 | 74 |
| 537 | 20241128 | 111300 | 1809080520 | 6870 | 6880 | 6900 | 6870 | 345 |
| 538 | 20241128 | 111200 | 1806703170 | 6880 | 6890 | 6890 | 6880 | 123 |
| 539 | 20241128 | 111100 | 1805856910 | 6880 | 6890 | 6890 | 6880 | 115 |
| 540 | 20241128 | 111000 | 1805064940 | 6890 | 6880 | 6890 | 6880 | 217 |
| 541 | 20241128 | 110900 | 1803571850 | 6870 | 6880 | 6880 | 6860 | 541 |
| 542 | 20241128 | 110800 | 1799858420 | 6890 | 6910 | 6910 | 6890 | 151 |
| 543 | 20241128 | 110700 | 1798817930 | 6890 | 6890 | 6890 | 6890 | 2248 |
| 544 | 20241128 | 110600 | 1783329210 | 6890 | 6890 | 6890 | 6890 | 21 |
| 545 | 20241128 | 110500 | 1783184520 | 6890 | 6890 | 6890 | 6890 | 40 |
| 546 | 20241128 | 110400 | 1782908920 | 6890 | 6890 | 6890 | 6890 | 130 |
| 547 | 20241128 | 110300 | 1782013220 | 6920 | 6870 | 6920 | 6870 | 476 |
| 548 | 20241128 | 110200 | 1778739440 | 6840 | 6900 | 6910 | 6840 | 3375 |
| 549 | 20241128 | 110100 | 1755585790 | 6890 | 6890 | 6890 | 6890 | 19 |
| 550 | 20241128 | 110000 | 1755454880 | 6890 | 6900 | 6900 | 6890 | 101 |
| 551 | 20241128 | 105900 | 1754758130 | 6900 | 6890 | 6920 | 6890 | 97 |
| 552 | 20241128 | 105800 | 1754087850 | 6850 | 6860 | 6860 | 6850 | 1104 |
| 553 | 20241128 | 105700 | 1746522750 | 6850 | 6910 | 6910 | 6850 | 6365 |
| 554 | 20241128 | 105600 | 1702780740 | 6900 | 6920 | 6920 | 6900 | 1626 |
| 555 | 20241128 | 105500 | 1691539780 | 6920 | 6940 | 6940 | 6920 | 1101 |
| 556 | 20241128 | 105400 | 1683910610 | 6940 | 6950 | 6950 | 6940 | 1264 |
| 557 | 20241128 | 105300 | 1675128020 | 6950 | 6950 | 6950 | 6950 | 0 |
| 558 | 20241128 | 105200 | 1675128020 | 6950 | 6980 | 6980 | 6950 | 21 |
| 559 | 20241128 | 105100 | 1674981920 | 6980 | 6980 | 6980 | 6980 | 145 |
| 560 | 20241128 | 105000 | 1673969820 | 6980 | 6980 | 6980 | 6980 | 0 |
| 561 | 20241128 | 104900 | 1673969820 | 6980 | 6950 | 6980 | 6940 | 171 |
| 562 | 20241128 | 104800 | 1672781350 | 6950 | 6950 | 6950 | 6950 | 0 |
| 563 | 20241128 | 104700 | 1672781350 | 6950 | 6940 | 6950 | 6920 | 1181 |
| 564 | 20241128 | 104600 | 1664587890 | 6930 | 6950 | 6950 | 6930 | 1494 |
| 565 | 20241128 | 104500 | 1654215220 | 6950 | 6950 | 6950 | 6950 | 890 |
| 566 | 20241128 | 104400 | 1648029720 | 6960 | 6960 | 6960 | 6960 | 1170 |
| 567 | 20241128 | 104300 | 1639886520 | 6960 | 6980 | 6980 | 6960 | 336 |
| 568 | 20241128 | 104200 | 1637541960 | 6980 | 6950 | 6980 | 6950 | 90 |
| 569 | 20241128 | 104100 | 1636915560 | 6950 | 6980 | 6980 | 6950 | 557 |
| 570 | 20241128 | 104000 | 1633044210 | 6950 | 6950 | 6960 | 6950 | 55 |
| 571 | 20241128 | 103900 | 1632661950 | 6980 | 6960 | 7000 | 6960 | 1169 |
| 572 | 20241128 | 103800 | 1624500280 | 6950 | 6950 | 6950 | 6950 | 14 |
| 573 | 20241128 | 103700 | 1624402980 | 6950 | 6960 | 6960 | 6950 | 662 |
| 574 | 20241128 | 103600 | 1619799230 | 6960 | 6960 | 6960 | 6960 | 0 |
| 575 | 20241128 | 103500 | 1619799230 | 6960 | 6960 | 6960 | 6960 | 50 |
| 576 | 20241128 | 103400 | 1619451230 | 6990 | 6940 | 6990 | 6940 | 552 |
| 577 | 20241128 | 103300 | 1615614090 | 7000 | 6920 | 7000 | 6920 | 891 |
| 578 | 20241128 | 103200 | 1609427610 | 6950 | 6910 | 6950 | 6910 | 145 |
| 579 | 20241128 | 103100 | 1608421570 | 6940 | 6940 | 6940 | 6910 | 652 |
| 580 | 20241128 | 103000 | 1603911070 | 6910 | 6950 | 6950 | 6910 | 3 |
| 581 | 20241128 | 102900 | 1603890260 | 6950 | 6950 | 6950 | 6950 | 11 |
| 582 | 20241128 | 102800 | 1603813810 | 6910 | 6950 | 6950 | 6910 | 501 |
| 583 | 20241128 | 102700 | 1600350860 | 6910 | 6960 | 6960 | 6910 | 2129 |
| 584 | 20241128 | 102600 | 1585590650 | 7000 | 7000 | 7000 | 7000 | 1 |
| 585 | 20241128 | 102500 | 1585583650 | 6960 | 6950 | 6960 | 6950 | 4 |
| 586 | 20241128 | 102400 | 1585555830 | 6950 | 6960 | 7010 | 6950 | 1647 |
| 587 | 20241128 | 102300 | 1574095600 | 6970 | 7000 | 7010 | 6970 | 1452 |
| 588 | 20241128 | 102200 | 1563945660 | 7000 | 7000 | 7000 | 7000 | 371 |
| 589 | 20241128 | 102100 | 1561348660 | 7000 | 6990 | 7000 | 6990 | 248 |
| 590 | 20241128 | 102000 | 1559614150 | 6990 | 6980 | 6990 | 6980 | 414 |
| 591 | 20241128 | 101900 | 1556724400 | 6960 | 6960 | 6970 | 6950 | 526 |
| 592 | 20241128 | 101800 | 1553060380 | 6960 | 6970 | 6970 | 6960 | 237 |
| 593 | 20241128 | 101700 | 1551410810 | 6960 | 6940 | 6970 | 6940 | 38 |
| 594 | 20241128 | 101600 | 1551147000 | 6980 | 6960 | 6980 | 6930 | 933 |
| 595 | 20241128 | 101500 | 1544670710 | 6990 | 6980 | 6990 | 6960 | 891 |
| 596 | 20241128 | 101400 | 1538466290 | 6990 | 7010 | 7010 | 6990 | 149 |
| 597 | 20241128 | 101300 | 1537424660 | 6990 | 6990 | 6990 | 6990 | 228 |
| 598 | 20241128 | 101200 | 1535830940 | 7000 | 7000 | 7010 | 7000 | 372 |
| 599 | 20241128 | 101100 | 1533226770 | 7020 | 7000 | 7020 | 7000 | 486 |
| 600 | 20241128 | 101000 | 1529819830 | 7000 | 7020 | 7020 | 6990 | 321 |
| 601 | 20241128 | 100900 | 1527574530 | 7020 | 7000 | 7020 | 7000 | 543 |
| 602 | 20241128 | 100800 | 1523766340 | 7000 | 6970 | 7000 | 6970 | 453 |
| 603 | 20241128 | 100700 | 1520603400 | 6970 | 6960 | 6970 | 6950 | 125 |
| 604 | 20241128 | 100600 | 1519733650 | 6950 | 6960 | 6960 | 6950 | 223 |
| 605 | 20241128 | 100500 | 1518183470 | 6950 | 6950 | 6950 | 6950 | 10 |
| 606 | 20241128 | 100400 | 1518113970 | 6940 | 6940 | 6940 | 6940 | 50 |
| 607 | 20241128 | 100300 | 1517766970 | 6940 | 6930 | 6940 | 6930 | 19 |
| 608 | 20241128 | 100200 | 1517635120 | 6960 | 6960 | 6960 | 6930 | 418 |
| 609 | 20241128 | 100100 | 1514734190 | 6920 | 6970 | 6970 | 6890 | 2071 |
| 610 | 20241128 | 100000 | 1500420560 | 6920 | 6980 | 6980 | 6920 | 4904 |
| 611 | 20241128 | 095900 | 1466380190 | 6980 | 6990 | 6990 | 6970 | 834 |
| 612 | 20241128 | 095800 | 1460561410 | 6980 | 6990 | 6990 | 6980 | 272 |
| 613 | 20241128 | 095700 | 1458660520 | 6990 | 7000 | 7000 | 6980 | 1171 |
| 614 | 20241128 | 095600 | 1450476260 | 7000 | 7040 | 7040 | 7000 | 1553 |
| 615 | 20241128 | 095500 | 1439593270 | 7040 | 7050 | 7050 | 7040 | 461 |
| 616 | 20241128 | 095400 | 1436346920 | 7050 | 7040 | 7050 | 7030 | 1886 |
| 617 | 20241128 | 095300 | 1423061290 | 7040 | 7030 | 7040 | 7020 | 2475 |
| 618 | 20241128 | 095200 | 1405667550 | 7030 | 7050 | 7050 | 7030 | 1373 |
| 619 | 20241128 | 095100 | 1396001800 | 7040 | 7040 | 7060 | 7040 | 3249 |
| 620 | 20241128 | 095000 | 1373108870 | 7040 | 7010 | 7040 | 7010 | 902 |
| 621 | 20241128 | 094900 | 1366776430 | 7010 | 7000 | 7010 | 7000 | 951 |
| 622 | 20241128 | 094800 | 1360113860 | 7000 | 7030 | 7030 | 7000 | 1565 |
| 623 | 20241128 | 094700 | 1349145030 | 7030 | 7000 | 7040 | 7000 | 900 |
| 624 | 20241128 | 094600 | 1342821950 | 7000 | 7000 | 7020 | 7000 | 997 |
| 625 | 20241128 | 094500 | 1335839560 | 6990 | 7040 | 7050 | 6990 | 4749 |
| 626 | 20241128 | 094400 | 1302494870 | 7040 | 7020 | 7060 | 7010 | 4821 |
| 627 | 20241128 | 094300 | 1268554310 | 7030 | 7000 | 7050 | 6990 | 8219 |
| 628 | 20241128 | 094200 | 1210838890 | 7000 | 6990 | 7000 | 6970 | 1862 |
| 629 | 20241128 | 094100 | 1197809760 | 6970 | 6920 | 7000 | 6920 | 5857 |
| 630 | 20241128 | 094000 | 1157029600 | 6900 | 6890 | 6930 | 6890 | 155 |
| 631 | 20241128 | 093900 | 1155955840 | 6890 | 6910 | 6930 | 6890 | 704 |
| 632 | 20241128 | 093800 | 1151084660 | 6890 | 6910 | 6910 | 6890 | 922 |
| 633 | 20241128 | 093700 | 1144726540 | 6920 | 6900 | 6920 | 6890 | 804 |
| 634 | 20241128 | 093600 | 1139176050 | 6900 | 6900 | 6900 | 6900 | 188 |
| 635 | 20241128 | 093500 | 1137878850 | 6890 | 6880 | 6890 | 6870 | 1034 |
| 636 | 20241128 | 093400 | 1130764930 | 6870 | 6890 | 6930 | 6870 | 1379 |
| 637 | 20241128 | 093300 | 1121252240 | 6930 | 6920 | 6930 | 6860 | 2379 |
| 638 | 20241128 | 093200 | 1104839310 | 6860 | 6930 | 6950 | 6860 | 1548 |
| 639 | 20241128 | 093100 | 1094159880 | 6950 | 6870 | 6960 | 6870 | 2158 |
| 640 | 20241128 | 093000 | 1079228400 | 6880 | 6840 | 6880 | 6840 | 622 |
| 641 | 20241128 | 092900 | 1074955720 | 6840 | 6850 | 6850 | 6840 | 2379 |
| 642 | 20241128 | 092800 | 1058676940 | 6850 | 6860 | 6880 | 6850 | 1017 |
| 643 | 20241128 | 092700 | 1051701670 | 6860 | 6890 | 6900 | 6860 | 593 |
| 644 | 20241128 | 092600 | 1047622980 | 6890 | 6900 | 6900 | 6880 | 959 |
| 645 | 20241128 | 092500 | 1041015600 | 6910 | 6900 | 6910 | 6850 | 919 |
| 646 | 20241128 | 092400 | 1034704900 | 6900 | 6850 | 6900 | 6850 | 1440 |
| 647 | 20241128 | 092300 | 1024790290 | 6880 | 6840 | 6880 | 6830 | 1034 |
| 648 | 20241128 | 092200 | 1017711870 | 6840 | 6870 | 6880 | 6840 | 1113 |
| 649 | 20241128 | 092100 | 1010076540 | 6880 | 6840 | 6880 | 6820 | 2356 |
| 650 | 20241128 | 092000 | 993952130 | 6850 | 6890 | 6890 | 6840 | 762 |
| 651 | 20241128 | 091900 | 988731980 | 6830 | 6870 | 6870 | 6820 | 553 |
| 652 | 20241128 | 091800 | 984945140 | 6820 | 6840 | 6870 | 6820 | 1367 |
| 653 | 20241128 | 091700 | 975598280 | 6850 | 6850 | 6850 | 6820 | 2637 |
| 654 | 20241128 | 091600 | 957584820 | 6850 | 6870 | 6870 | 6830 | 1525 |
| 655 | 20241128 | 091500 | 947147460 | 6860 | 6870 | 6870 | 6850 | 1182 |
| 656 | 20241128 | 091400 | 939040220 | 6860 | 6870 | 6880 | 6860 | 366 |
| 657 | 20241128 | 091300 | 936526300 | 6870 | 6950 | 6950 | 6870 | 903 |
| 658 | 20241128 | 091200 | 930285370 | 6950 | 6940 | 6960 | 6920 | 5302 |
| 659 | 20241128 | 091100 | 893514710 | 6940 | 6950 | 6970 | 6920 | 3541 |
| 660 | 20241128 | 091000 | 868962400 | 6960 | 6870 | 6960 | 6870 | 8947 |
| 661 | 20241128 | 090900 | 807083620 | 6870 | 6810 | 6870 | 6810 | 4195 |
| 662 | 20241128 | 090800 | 778392810 | 6800 | 6820 | 6840 | 6800 | 6274 |
| 663 | 20241128 | 090700 | 735678950 | 6810 | 6840 | 6860 | 6810 | 3856 |
| 664 | 20241128 | 090600 | 709351890 | 6840 | 6820 | 6880 | 6820 | 3388 |
| 665 | 20241128 | 090500 | 686223130 | 6820 | 6850 | 6850 | 6800 | 9410 |
| 666 | 20241128 | 090400 | 622108040 | 6860 | 6820 | 6900 | 6810 | 2523 |
| 667 | 20241128 | 090300 | 604808480 | 6810 | 6820 | 6860 | 6800 | 17793 |
| 668 | 20241128 | 090200 | 483718450 | 6810 | 6890 | 6900 | 6810 | 15946 |
| 669 | 20241128 | 090100 | 374810560 | 6890 | 6900 | 6980 | 6870 | 6503 |
| 670 | 20241128 | 090000 | 329864770 | 6900 | 6930 | 6960 | 6900 | 47620 |