34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 201700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 3 | 20241128 | 201600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20241128 | 201500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20241128 | 201400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20241128 | 201300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20241128 | 201200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20241128 | 201100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20241128 | 201000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20241128 | 200900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20241128 | 200800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20241128 | 200700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20241128 | 200600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20241128 | 200500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20241128 | 200400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20241128 | 200300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20241128 | 200200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20241128 | 200100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20241128 | 200000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20241128 | 195900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20241128 | 195800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20241128 | 195700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20241128 | 195600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20241128 | 195500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20241128 | 195400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20241128 | 195300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20241128 | 195200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20241128 | 195100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20241128 | 195000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20241128 | 194900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20241128 | 194800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20241128 | 194700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 33 | 20241128 | 194600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20241128 | 194500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20241128 | 194400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20241128 | 194300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20241128 | 194200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20241128 | 194100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20241128 | 194000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20241128 | 193900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20241128 | 193800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20241128 | 193700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20241128 | 193600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20241128 | 193500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20241128 | 193400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20241128 | 193300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20241128 | 193200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20241128 | 193100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20241128 | 193000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20241128 | 192900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20241128 | 192800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20241128 | 192700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20241128 | 192600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20241128 | 192500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20241128 | 192400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20241128 | 192300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20241128 | 192200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20241128 | 192100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20241128 | 192000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20241128 | 191900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20241128 | 191800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20241128 | 191700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 63 | 20241128 | 191600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20241128 | 191500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20241128 | 191400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20241128 | 191300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20241128 | 191200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20241128 | 191100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20241128 | 191000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20241128 | 190900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20241128 | 190800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20241128 | 190700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20241128 | 190600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20241128 | 190500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20241128 | 190400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20241128 | 190300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20241128 | 190200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20241128 | 190100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20241128 | 190000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20241128 | 185900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20241128 | 185800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20241128 | 185700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20241128 | 185600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20241128 | 185500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20241128 | 185400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20241128 | 185300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20241128 | 185200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20241128 | 185100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20241128 | 185000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20241128 | 184900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20241128 | 184800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20241128 | 184700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 93 | 20241128 | 184600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20241128 | 184500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20241128 | 184400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20241128 | 184300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20241128 | 184200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20241128 | 184100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20241128 | 184000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20241128 | 183900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20241128 | 183800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20241128 | 183700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20241128 | 183600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20241128 | 183500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20241128 | 183400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20241128 | 183300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20241128 | 183200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20241128 | 183100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20241128 | 183000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20241128 | 182900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20241128 | 182800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20241128 | 182700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20241128 | 182600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20241128 | 182500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20241128 | 182400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20241128 | 182300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20241128 | 182200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20241128 | 182100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20241128 | 182000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20241128 | 181900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20241128 | 181800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20241128 | 181700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 123 | 20241128 | 181600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20241128 | 181500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20241128 | 181400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20241128 | 181300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20241128 | 181200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20241128 | 181100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20241128 | 181000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20241128 | 180900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20241128 | 180800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20241128 | 180700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20241128 | 180600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20241128 | 180500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20241128 | 180400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20241128 | 180300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20241128 | 180200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20241128 | 180100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20241128 | 180000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20241128 | 175900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20241128 | 175800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20241128 | 175700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20241128 | 175600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20241128 | 175500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20241128 | 175400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20241128 | 175300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20241128 | 175200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20241128 | 175100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20241128 | 175000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20241128 | 174900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20241128 | 174800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20241128 | 174700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 153 | 20241128 | 174600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20241128 | 174500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20241128 | 174400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20241128 | 174300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20241128 | 174200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20241128 | 174100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20241128 | 174000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20241128 | 173900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20241128 | 173800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20241128 | 173700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20241128 | 173600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20241128 | 173500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20241128 | 173400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20241128 | 173300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20241128 | 173200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20241128 | 173100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20241128 | 173000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20241128 | 172900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20241128 | 172800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20241128 | 172700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20241128 | 172600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20241128 | 172500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20241128 | 172400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20241128 | 172300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20241128 | 172200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20241128 | 172100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20241128 | 172000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20241128 | 171900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20241128 | 171800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20241128 | 171700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 183 | 20241128 | 171600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20241128 | 171500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20241128 | 171400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20241128 | 171300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20241128 | 171200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20241128 | 171100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20241128 | 171000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20241128 | 170900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20241128 | 170800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20241128 | 170700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20241128 | 170600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20241128 | 170500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20241128 | 170400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20241128 | 170300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20241128 | 170200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20241128 | 170100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20241128 | 170000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20241128 | 165900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20241128 | 165800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20241128 | 165700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20241128 | 165600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20241128 | 165500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20241128 | 165400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20241128 | 165300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20241128 | 165200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20241128 | 165100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20241128 | 165000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20241128 | 164900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20241128 | 164800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20241128 | 164700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 213 | 20241128 | 164600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20241128 | 164500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20241128 | 164400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20241128 | 164300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20241128 | 164200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20241128 | 164100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20241128 | 164000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20241128 | 163900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20241128 | 163800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20241128 | 163700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20241128 | 163600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20241128 | 163500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20241128 | 163400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20241128 | 163300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20241128 | 163200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20241128 | 163100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20241128 | 163000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20241128 | 162900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20241128 | 162800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20241128 | 162700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20241128 | 162600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 234 | 20241128 | 162500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 235 | 20241128 | 162400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 236 | 20241128 | 162300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 237 | 20241128 | 162200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 238 | 20241128 | 162100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 239 | 20241128 | 162000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 240 | 20241128 | 161900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 241 | 20241128 | 161800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 242 | 20241128 | 161700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 243 | 20241128 | 161600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 244 | 20241128 | 161500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 245 | 20241128 | 161400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 246 | 20241128 | 161300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 247 | 20241128 | 161200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 248 | 20241128 | 161100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 249 | 20241128 | 161000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 250 | 20241128 | 160900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 251 | 20241128 | 160800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 252 | 20241128 | 160700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 253 | 20241128 | 160600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 254 | 20241128 | 160500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 255 | 20241128 | 160400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 256 | 20241128 | 160300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 257 | 20241128 | 160200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 258 | 20241128 | 160100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 259 | 20241128 | 160000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 260 | 20241128 | 155900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 261 | 20241128 | 155800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 262 | 20241128 | 155700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 263 | 20241128 | 155600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 264 | 20241128 | 155500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 265 | 20241128 | 155400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 266 | 20241128 | 155300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 267 | 20241128 | 155200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 268 | 20241128 | 155100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 269 | 20241128 | 155000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 270 | 20241128 | 154900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 271 | 20241128 | 154800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 272 | 20241128 | 154700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 273 | 20241128 | 154600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 274 | 20241128 | 154500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 275 | 20241128 | 154400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 276 | 20241128 | 154300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 277 | 20241128 | 154200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 278 | 20241128 | 154100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 279 | 20241128 | 154000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 280 | 20241128 | 153900 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 281 | 20241128 | 153800 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 282 | 20241128 | 153700 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 283 | 20241128 | 153600 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 284 | 20241128 | 153500 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 285 | 20241128 | 153400 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 286 | 20241128 | 153300 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 287 | 20241128 | 153200 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 288 | 20241128 | 153100 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 0 |
| 289 | 20241128 | 153000 | 4593088730 | 4185 | 4185 | 4185 | 4185 | 26538 |
| 290 | 20241128 | 152900 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 291 | 20241128 | 152800 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 292 | 20241128 | 152700 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 293 | 20241128 | 152600 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 294 | 20241128 | 152500 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 295 | 20241128 | 152400 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 296 | 20241128 | 152300 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 297 | 20241128 | 152200 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 298 | 20241128 | 152100 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 299 | 20241128 | 152000 | 4482027200 | 4190 | 4190 | 4190 | 4190 | 0 |
| 300 | 20241128 | 151900 | 4482027200 | 4190 | 4190 | 4190 | 4185 | 9091 |
| 301 | 20241128 | 151800 | 4443981110 | 4185 | 4190 | 4195 | 4185 | 1591 |
| 302 | 20241128 | 151700 | 4437313790 | 4195 | 4195 | 4200 | 4190 | 1603 |
| 303 | 20241128 | 151600 | 4430589170 | 4200 | 4190 | 4200 | 4180 | 17053 |
| 304 | 20241128 | 151500 | 4359099855 | 4200 | 4200 | 4200 | 4195 | 7238 |
| 305 | 20241128 | 151400 | 4328719625 | 4200 | 4205 | 4205 | 4195 | 2910 |
| 306 | 20241128 | 151300 | 4316496415 | 4205 | 4195 | 4205 | 4190 | 4170 |
| 307 | 20241128 | 151200 | 4298993765 | 4195 | 4190 | 4195 | 4190 | 1058 |
| 308 | 20241128 | 151100 | 4294557950 | 4195 | 4195 | 4195 | 4190 | 4515 |
| 309 | 20241128 | 151000 | 4275620775 | 4195 | 4190 | 4195 | 4185 | 2086 |
| 310 | 20241128 | 150900 | 4266880665 | 4185 | 4195 | 4195 | 4185 | 4124 |
| 311 | 20241128 | 150800 | 4249593275 | 4195 | 4195 | 4200 | 4190 | 7719 |
| 312 | 20241128 | 150700 | 4217218710 | 4200 | 4205 | 4205 | 4195 | 803 |
| 313 | 20241128 | 150600 | 4213846100 | 4195 | 4205 | 4205 | 4195 | 1045 |
| 314 | 20241128 | 150500 | 4209460505 | 4205 | 4200 | 4210 | 4195 | 4513 |
| 315 | 20241128 | 150400 | 4190495105 | 4200 | 4205 | 4205 | 4200 | 1759 |
| 316 | 20241128 | 150300 | 4183107280 | 4200 | 4195 | 4200 | 4195 | 2975 |
| 317 | 20241128 | 150200 | 4170615925 | 4195 | 4195 | 4195 | 4190 | 2450 |
| 318 | 20241128 | 150100 | 4160341675 | 4195 | 4200 | 4200 | 4195 | 3233 |
| 319 | 20241128 | 150000 | 4146777695 | 4205 | 4200 | 4205 | 4200 | 1886 |
| 320 | 20241128 | 145900 | 4138855940 | 4200 | 4205 | 4205 | 4200 | 2367 |
| 321 | 20241128 | 145800 | 4128907905 | 4210 | 4205 | 4210 | 4205 | 2112 |
| 322 | 20241128 | 145700 | 4120024045 | 4210 | 4210 | 4210 | 4210 | 2 |
| 323 | 20241128 | 145600 | 4120015625 | 4210 | 4210 | 4210 | 4205 | 59 |
| 324 | 20241128 | 145500 | 4119767245 | 4210 | 4210 | 4210 | 4205 | 701 |
| 325 | 20241128 | 145400 | 4116817035 | 4210 | 4205 | 4210 | 4205 | 397 |
| 326 | 20241128 | 145300 | 4115147535 | 4205 | 4200 | 4205 | 4200 | 699 |
| 327 | 20241128 | 145200 | 4112211395 | 4205 | 4205 | 4210 | 4205 | 1306 |
| 328 | 20241128 | 145100 | 4106719660 | 4205 | 4205 | 4210 | 4205 | 438 |
| 329 | 20241128 | 145000 | 4104877865 | 4210 | 4205 | 4210 | 4205 | 912 |
| 330 | 20241128 | 144900 | 4101042850 | 4210 | 4210 | 4210 | 4210 | 2063 |
| 331 | 20241128 | 144800 | 4092357620 | 4190 | 4205 | 4205 | 4190 | 5619 |
| 332 | 20241128 | 144700 | 4068758480 | 4205 | 4210 | 4210 | 4205 | 1209 |
| 333 | 20241128 | 144600 | 4063674630 | 4210 | 4205 | 4215 | 4205 | 560 |
| 334 | 20241128 | 144500 | 4061319155 | 4210 | 4205 | 4210 | 4205 | 786 |
| 335 | 20241128 | 144400 | 4058013000 | 4210 | 4215 | 4215 | 4210 | 1024 |
| 336 | 20241128 | 144300 | 4053701735 | 4220 | 4210 | 4220 | 4205 | 1318 |
| 337 | 20241128 | 144200 | 4048148195 | 4210 | 4200 | 4210 | 4200 | 2072 |
| 338 | 20241128 | 144100 | 4039430075 | 4200 | 4200 | 4205 | 4200 | 1721 |
| 339 | 20241128 | 144000 | 4032201865 | 4200 | 4200 | 4200 | 4200 | 811 |
| 340 | 20241128 | 143900 | 4028795665 | 4200 | 4200 | 4200 | 4200 | 48 |
| 341 | 20241128 | 143800 | 4028594065 | 4200 | 4200 | 4200 | 4200 | 2 |
| 342 | 20241128 | 143700 | 4028585665 | 4205 | 4200 | 4205 | 4200 | 545 |
| 343 | 20241128 | 143600 | 4026296530 | 4205 | 4205 | 4205 | 4200 | 191 |
| 344 | 20241128 | 143500 | 4025493775 | 4205 | 4205 | 4205 | 4200 | 1612 |
| 345 | 20241128 | 143400 | 4018721875 | 4205 | 4205 | 4205 | 4200 | 425 |
| 346 | 20241128 | 143300 | 4016936675 | 4205 | 4205 | 4205 | 4205 | 202 |
| 347 | 20241128 | 143200 | 4016087265 | 4205 | 4205 | 4205 | 4205 | 50 |
| 348 | 20241128 | 143100 | 4015877015 | 4205 | 4205 | 4205 | 4205 | 31 |
| 349 | 20241128 | 143000 | 4015746660 | 4205 | 4205 | 4205 | 4205 | 116 |
| 350 | 20241128 | 142900 | 4015258880 | 4195 | 4200 | 4200 | 4195 | 1400 |
| 351 | 20241128 | 142800 | 4009384690 | 4200 | 4200 | 4200 | 4195 | 4886 |
| 352 | 20241128 | 142700 | 3988863590 | 4195 | 4190 | 4195 | 4190 | 3524 |
| 353 | 20241128 | 142600 | 3974082985 | 4195 | 4195 | 4195 | 4190 | 579 |
| 354 | 20241128 | 142500 | 3971655700 | 4195 | 4200 | 4200 | 4195 | 4552 |
| 355 | 20241128 | 142400 | 3952558895 | 4195 | 4200 | 4200 | 4195 | 12 |
| 356 | 20241128 | 142300 | 3952508550 | 4200 | 4195 | 4200 | 4195 | 953 |
| 357 | 20241128 | 142200 | 3948510135 | 4200 | 4200 | 4200 | 4200 | 494 |
| 358 | 20241128 | 142100 | 3946435335 | 4200 | 4210 | 4210 | 4200 | 3255 |
| 359 | 20241128 | 142000 | 3932755495 | 4210 | 4205 | 4210 | 4205 | 969 |
| 360 | 20241128 | 141900 | 3928677875 | 4200 | 4200 | 4205 | 4200 | 619 |
| 361 | 20241128 | 141800 | 3926076510 | 4200 | 4200 | 4205 | 4200 | 715 |
| 362 | 20241128 | 141700 | 3923072685 | 4200 | 4200 | 4200 | 4195 | 1156 |
| 363 | 20241128 | 141600 | 3918217720 | 4195 | 4195 | 4195 | 4195 | 1220 |
| 364 | 20241128 | 141500 | 3913099820 | 4195 | 4200 | 4200 | 4190 | 3385 |
| 365 | 20241128 | 141400 | 3898899720 | 4200 | 4200 | 4200 | 4200 | 1200 |
| 366 | 20241128 | 141300 | 3893859720 | 4200 | 4200 | 4200 | 4200 | 310 |
| 367 | 20241128 | 141200 | 3892557720 | 4200 | 4205 | 4205 | 4200 | 689 |
| 368 | 20241128 | 141100 | 3889662975 | 4205 | 4205 | 4205 | 4200 | 305 |
| 369 | 20241128 | 141000 | 3888381470 | 4205 | 4205 | 4205 | 4200 | 1600 |
| 370 | 20241128 | 140900 | 3881660850 | 4205 | 4205 | 4205 | 4205 | 294 |
| 371 | 20241128 | 140800 | 3880424580 | 4205 | 4215 | 4215 | 4205 | 918 |
| 372 | 20241128 | 140700 | 3876558640 | 4215 | 4210 | 4215 | 4210 | 323 |
| 373 | 20241128 | 140600 | 3875198210 | 4210 | 4205 | 4210 | 4205 | 644 |
| 374 | 20241128 | 140500 | 3872487690 | 4205 | 4205 | 4205 | 4205 | 0 |
| 375 | 20241128 | 140400 | 3872487690 | 4205 | 4200 | 4205 | 4200 | 321 |
| 376 | 20241128 | 140300 | 3871139485 | 4205 | 4205 | 4205 | 4205 | 361 |
| 377 | 20241128 | 140200 | 3869621480 | 4205 | 4200 | 4205 | 4195 | 524 |
| 378 | 20241128 | 140100 | 3867421285 | 4195 | 4195 | 4195 | 4195 | 362 |
| 379 | 20241128 | 140000 | 3865902695 | 4200 | 4205 | 4205 | 4195 | 2025 |
| 380 | 20241128 | 135900 | 3857402060 | 4205 | 4205 | 4205 | 4200 | 466 |
| 381 | 20241128 | 135800 | 3855442535 | 4200 | 4200 | 4200 | 4200 | 328 |
| 382 | 20241128 | 135700 | 3854064935 | 4195 | 4200 | 4200 | 4195 | 146 |
| 383 | 20241128 | 135600 | 3853451740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 384 | 20241128 | 135500 | 3853451740 | 4195 | 4195 | 4195 | 4195 | 0 |
| 385 | 20241128 | 135400 | 3853451740 | 4195 | 4210 | 4210 | 4195 | 1139 |
| 386 | 20241128 | 135300 | 3848665725 | 4210 | 4200 | 4210 | 4200 | 707 |
| 387 | 20241128 | 135200 | 3845693645 | 4210 | 4215 | 4215 | 4200 | 670 |
| 388 | 20241128 | 135100 | 3842875150 | 4210 | 4205 | 4215 | 4205 | 343 |
| 389 | 20241128 | 135000 | 3841432120 | 4205 | 4215 | 4225 | 4205 | 1491 |
| 390 | 20241128 | 134900 | 3835159755 | 4230 | 4225 | 4230 | 4215 | 1902 |
| 391 | 20241128 | 134800 | 3827115805 | 4225 | 4220 | 4230 | 4220 | 1737 |
| 392 | 20241128 | 134700 | 3819778840 | 4220 | 4210 | 4220 | 4210 | 4308 |
| 393 | 20241128 | 134600 | 3801623050 | 4210 | 4195 | 4210 | 4195 | 3597 |
| 394 | 20241128 | 134500 | 3786502990 | 4195 | 4180 | 4195 | 4180 | 1870 |
| 395 | 20241128 | 134400 | 3778661590 | 4190 | 4175 | 4190 | 4175 | 6099 |
| 396 | 20241128 | 134300 | 3753151300 | 4175 | 4180 | 4180 | 4175 | 1499 |
| 397 | 20241128 | 134200 | 3746892325 | 4180 | 4185 | 4185 | 4180 | 376 |
| 398 | 20241128 | 134100 | 3745320430 | 4180 | 4180 | 4180 | 4180 | 678 |
| 399 | 20241128 | 134000 | 3742486390 | 4180 | 4180 | 4180 | 4180 | 2583 |
| 400 | 20241128 | 133900 | 3731689450 | 4175 | 4175 | 4180 | 4170 | 4037 |
| 401 | 20241128 | 133800 | 3714847905 | 4170 | 4175 | 4175 | 4170 | 2255 |
| 402 | 20241128 | 133700 | 3705441845 | 4175 | 4175 | 4180 | 4170 | 1946 |
| 403 | 20241128 | 133600 | 3697318340 | 4180 | 4175 | 4180 | 4175 | 1608 |
| 404 | 20241128 | 133500 | 3690598705 | 4175 | 4170 | 4175 | 4170 | 2129 |
| 405 | 20241128 | 133400 | 3681718275 | 4170 | 4170 | 4170 | 4170 | 3109 |
| 406 | 20241128 | 133300 | 3668753745 | 4170 | 4170 | 4175 | 4170 | 1830 |
| 407 | 20241128 | 133200 | 3661120145 | 4175 | 4175 | 4175 | 4175 | 165 |
| 408 | 20241128 | 133100 | 3660431270 | 4175 | 4170 | 4175 | 4160 | 3005 |
| 409 | 20241128 | 133000 | 3647912465 | 4175 | 4170 | 4175 | 4170 | 2677 |
| 410 | 20241128 | 132900 | 3636748315 | 4170 | 4180 | 4180 | 4170 | 3982 |
| 411 | 20241128 | 132800 | 3620122480 | 4180 | 4185 | 4185 | 4180 | 8665 |
| 412 | 20241128 | 132700 | 3583896835 | 4180 | 4185 | 4190 | 4180 | 8660 |
| 413 | 20241128 | 132600 | 3547664920 | 4190 | 4190 | 4190 | 4185 | 3582 |
| 414 | 20241128 | 132500 | 3532658005 | 4190 | 4195 | 4195 | 4190 | 354 |
| 415 | 20241128 | 132400 | 3531174740 | 4190 | 4195 | 4195 | 4190 | 589 |
| 416 | 20241128 | 132300 | 3528705890 | 4195 | 4195 | 4195 | 4195 | 36 |
| 417 | 20241128 | 132200 | 3528554870 | 4195 | 4195 | 4195 | 4190 | 2212 |
| 418 | 20241128 | 132100 | 3519281530 | 4195 | 4195 | 4200 | 4195 | 5357 |
| 419 | 20241128 | 132000 | 3496808790 | 4190 | 4195 | 4195 | 4190 | 906 |
| 420 | 20241128 | 131900 | 3493010900 | 4195 | 4195 | 4195 | 4190 | 322 |
| 421 | 20241128 | 131800 | 3491660485 | 4195 | 4190 | 4195 | 4190 | 1444 |
| 422 | 20241128 | 131700 | 3485609175 | 4195 | 4195 | 4195 | 4190 | 201 |
| 423 | 20241128 | 131600 | 3484766405 | 4195 | 4205 | 4205 | 4195 | 4183 |
| 424 | 20241128 | 131500 | 3467200200 | 4205 | 4200 | 4205 | 4200 | 215 |
| 425 | 20241128 | 131400 | 3466297190 | 4205 | 4205 | 4205 | 4200 | 867 |
| 426 | 20241128 | 131300 | 3462652815 | 4200 | 4200 | 4200 | 4200 | 1390 |
| 427 | 20241128 | 131200 | 3456814815 | 4205 | 4190 | 4205 | 4190 | 1108 |
| 428 | 20241128 | 131100 | 3452159225 | 4185 | 4185 | 4190 | 4185 | 7843 |
| 429 | 20241128 | 131000 | 3419318000 | 4190 | 4190 | 4190 | 4190 | 2404 |
| 430 | 20241128 | 130900 | 3409245240 | 4190 | 4195 | 4195 | 4190 | 965 |
| 431 | 20241128 | 130800 | 3405201870 | 4190 | 4190 | 4195 | 4190 | 2600 |
| 432 | 20241128 | 130700 | 3394307845 | 4190 | 4195 | 4200 | 4190 | 3696 |
| 433 | 20241128 | 130600 | 3378813495 | 4195 | 4195 | 4200 | 4195 | 2590 |
| 434 | 20241128 | 130500 | 3367947190 | 4195 | 4200 | 4200 | 4195 | 3854 |
| 435 | 20241128 | 130400 | 3351777660 | 4200 | 4200 | 4200 | 4200 | 740 |
| 436 | 20241128 | 130300 | 3348669660 | 4200 | 4210 | 4210 | 4200 | 4272 |
| 437 | 20241128 | 130200 | 3330720200 | 4210 | 4210 | 4210 | 4205 | 965 |
| 438 | 20241128 | 130100 | 3326659140 | 4210 | 4210 | 4215 | 4210 | 2524 |
| 439 | 20241128 | 130000 | 3316032685 | 4210 | 4215 | 4215 | 4210 | 215 |
| 440 | 20241128 | 125900 | 3315126470 | 4215 | 4215 | 4215 | 4210 | 255 |
| 441 | 20241128 | 125800 | 3314051650 | 4210 | 4210 | 4210 | 4210 | 148 |
| 442 | 20241128 | 125700 | 3313428570 | 4210 | 4210 | 4210 | 4210 | 356 |
| 443 | 20241128 | 125600 | 3311929810 | 4210 | 4210 | 4210 | 4210 | 365 |
| 444 | 20241128 | 125500 | 3310393160 | 4210 | 4210 | 4215 | 4210 | 802 |
| 445 | 20241128 | 125400 | 3307016535 | 4210 | 4210 | 4210 | 4210 | 833 |
| 446 | 20241128 | 125300 | 3303509605 | 4205 | 4205 | 4205 | 4205 | 30 |
| 447 | 20241128 | 125200 | 3303383455 | 4210 | 4210 | 4210 | 4210 | 2603 |
| 448 | 20241128 | 125100 | 3292424825 | 4215 | 4210 | 4215 | 4205 | 1876 |
| 449 | 20241128 | 125000 | 3284525625 | 4210 | 4205 | 4210 | 4200 | 2407 |
| 450 | 20241128 | 124900 | 3274415350 | 4210 | 4205 | 4210 | 4200 | 826 |
| 451 | 20241128 | 124800 | 3270941750 | 4205 | 4200 | 4205 | 4200 | 213 |
| 452 | 20241128 | 124700 | 3270046600 | 4205 | 4200 | 4205 | 4200 | 2108 |
| 453 | 20241128 | 124600 | 3261187625 | 4190 | 4195 | 4195 | 4190 | 1115 |
| 454 | 20241128 | 124500 | 3256514480 | 4195 | 4195 | 4195 | 4190 | 948 |
| 455 | 20241128 | 124400 | 3252539185 | 4195 | 4190 | 4195 | 4190 | 2306 |
| 456 | 20241128 | 124300 | 3242877040 | 4195 | 4200 | 4200 | 4190 | 2718 |
| 457 | 20241128 | 124200 | 3231474320 | 4195 | 4195 | 4200 | 4195 | 2341 |
| 458 | 20241128 | 124100 | 3221653775 | 4195 | 4200 | 4200 | 4195 | 657 |
| 459 | 20241128 | 124000 | 3218895225 | 4200 | 4195 | 4205 | 4195 | 8039 |
| 460 | 20241128 | 123900 | 3185159935 | 4190 | 4190 | 4190 | 4185 | 2119 |
| 461 | 20241128 | 123800 | 3176281830 | 4190 | 4185 | 4190 | 4185 | 4306 |
| 462 | 20241128 | 123700 | 3158259930 | 4185 | 4195 | 4195 | 4185 | 7740 |
| 463 | 20241128 | 123600 | 3125832050 | 4195 | 4190 | 4200 | 4190 | 2449 |
| 464 | 20241128 | 123500 | 3115570620 | 4190 | 4200 | 4200 | 4190 | 2787 |
| 465 | 20241128 | 123400 | 3103877875 | 4200 | 4195 | 4200 | 4195 | 3871 |
| 466 | 20241128 | 123300 | 3087628825 | 4195 | 4195 | 4200 | 4190 | 4248 |
| 467 | 20241128 | 123200 | 3069811910 | 4195 | 4210 | 4210 | 4195 | 19789 |
| 468 | 20241128 | 123100 | 2986664345 | 4205 | 4225 | 4230 | 4205 | 19020 |
| 469 | 20241128 | 123000 | 2906528910 | 4225 | 4225 | 4230 | 4220 | 4348 |
| 470 | 20241128 | 122900 | 2888165200 | 4225 | 4225 | 4225 | 4225 | 555 |
| 471 | 20241128 | 122800 | 2885820325 | 4230 | 4225 | 4230 | 4220 | 188 |
| 472 | 20241128 | 122700 | 2885026885 | 4225 | 4230 | 4230 | 4225 | 326 |
| 473 | 20241128 | 122600 | 2883648270 | 4230 | 4230 | 4230 | 4230 | 501 |
| 474 | 20241128 | 122500 | 2881529040 | 4230 | 4230 | 4230 | 4230 | 14 |
| 475 | 20241128 | 122400 | 2881469820 | 4230 | 4220 | 4230 | 4220 | 139 |
| 476 | 20241128 | 122300 | 2880882850 | 4220 | 4225 | 4225 | 4220 | 1405 |
| 477 | 20241128 | 122200 | 2874953455 | 4230 | 4225 | 4230 | 4225 | 559 |
| 478 | 20241128 | 122100 | 2872591665 | 4225 | 4225 | 4225 | 4220 | 22 |
| 479 | 20241128 | 122000 | 2872498720 | 4220 | 4225 | 4225 | 4220 | 2789 |
| 480 | 20241128 | 121900 | 2860728615 | 4225 | 4225 | 4225 | 4225 | 1095 |
| 481 | 20241128 | 121800 | 2856102240 | 4225 | 4230 | 4230 | 4225 | 1887 |
| 482 | 20241128 | 121700 | 2848127875 | 4230 | 4230 | 4230 | 4225 | 265 |
| 483 | 20241128 | 121600 | 2847007595 | 4230 | 4225 | 4230 | 4225 | 119 |
| 484 | 20241128 | 121500 | 2846504565 | 4230 | 4225 | 4230 | 4225 | 311 |
| 485 | 20241128 | 121400 | 2845189590 | 4225 | 4225 | 4225 | 4225 | 330 |
| 486 | 20241128 | 121300 | 2843795340 | 4225 | 4225 | 4225 | 4220 | 1600 |
| 487 | 20241128 | 121200 | 2837038340 | 4220 | 4220 | 4220 | 4215 | 4276 |
| 488 | 20241128 | 121100 | 2818996800 | 4220 | 4225 | 4230 | 4220 | 7429 |
| 489 | 20241128 | 121000 | 2787631270 | 4225 | 4225 | 4225 | 4225 | 872 |
| 490 | 20241128 | 120900 | 2783947070 | 4225 | 4230 | 4230 | 4225 | 2213 |
| 491 | 20241128 | 120800 | 2774592310 | 4235 | 4240 | 4240 | 4230 | 2881 |
| 492 | 20241128 | 120700 | 2762393190 | 4240 | 4235 | 4240 | 4235 | 6048 |
| 493 | 20241128 | 120600 | 2736779055 | 4235 | 4240 | 4240 | 4235 | 864 |
| 494 | 20241128 | 120500 | 2733119905 | 4240 | 4250 | 4250 | 4240 | 4949 |
| 495 | 20241128 | 120400 | 2712132315 | 4250 | 4245 | 4250 | 4245 | 10 |
| 496 | 20241128 | 120300 | 2712089830 | 4240 | 4245 | 4250 | 4240 | 1020 |
| 497 | 20241128 | 120200 | 2707761625 | 4245 | 4250 | 4250 | 4245 | 1885 |
| 498 | 20241128 | 120100 | 2699750380 | 4250 | 4240 | 4250 | 4240 | 3717 |
| 499 | 20241128 | 120000 | 2683984215 | 4240 | 4245 | 4245 | 4240 | 5700 |
| 500 | 20241128 | 115900 | 2659814885 | 4245 | 4245 | 4245 | 4245 | 1323 |
| 501 | 20241128 | 115800 | 2654198750 | 4245 | 4245 | 4245 | 4245 | 3141 |
| 502 | 20241128 | 115700 | 2640865205 | 4245 | 4245 | 4245 | 4245 | 311 |
| 503 | 20241128 | 115600 | 2639545010 | 4245 | 4245 | 4250 | 4245 | 474 |
| 504 | 20241128 | 115500 | 2637532465 | 4250 | 4245 | 4250 | 4245 | 299 |
| 505 | 20241128 | 115400 | 2636263205 | 4250 | 4245 | 4250 | 4245 | 51 |
| 506 | 20241128 | 115300 | 2636046705 | 4245 | 4240 | 4245 | 4240 | 856 |
| 507 | 20241128 | 115200 | 2632416065 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 508 | 20241128 | 115100 | 2628176065 | 4250 | 4250 | 4250 | 4250 | 62 |
| 509 | 20241128 | 115000 | 2627912565 | 4240 | 4245 | 4250 | 4240 | 1717 |
| 510 | 20241128 | 114900 | 2620625515 | 4245 | 4245 | 4245 | 4245 | 926 |
| 511 | 20241128 | 114800 | 2616694645 | 4245 | 4235 | 4245 | 4230 | 1440 |
| 512 | 20241128 | 114700 | 2610596900 | 4235 | 4245 | 4245 | 4235 | 1042 |
| 513 | 20241128 | 114600 | 2606183870 | 4235 | 4245 | 4245 | 4235 | 8 |
| 514 | 20241128 | 114500 | 2606149980 | 4235 | 4250 | 4250 | 4235 | 560 |
| 515 | 20241128 | 114400 | 2603777480 | 4250 | 4245 | 4250 | 4235 | 994 |
| 516 | 20241128 | 114300 | 2599557990 | 4245 | 4230 | 4245 | 4230 | 69 |
| 517 | 20241128 | 114200 | 2599265230 | 4225 | 4230 | 4245 | 4220 | 3416 |
| 518 | 20241128 | 114100 | 2584833880 | 4240 | 4240 | 4240 | 4230 | 6533 |
| 519 | 20241128 | 114000 | 2557169540 | 4240 | 4260 | 4260 | 4235 | 7259 |
| 520 | 20241128 | 113900 | 2526367660 | 4255 | 4250 | 4260 | 4250 | 961 |
| 521 | 20241128 | 113800 | 2522281635 | 4250 | 4255 | 4255 | 4250 | 219 |
| 522 | 20241128 | 113700 | 2521350285 | 4255 | 4260 | 4260 | 4255 | 696 |
| 523 | 20241128 | 113600 | 2518388630 | 4255 | 4245 | 4255 | 4245 | 772 |
| 524 | 20241128 | 113500 | 2515109705 | 4250 | 4245 | 4250 | 4240 | 1672 |
| 525 | 20241128 | 113400 | 2508010510 | 4245 | 4240 | 4245 | 4235 | 643 |
| 526 | 20241128 | 113300 | 2505285475 | 4235 | 4245 | 4245 | 4235 | 1577 |
| 527 | 20241128 | 113200 | 2498598870 | 4245 | 4250 | 4255 | 4245 | 1529 |
| 528 | 20241128 | 113100 | 2492105245 | 4255 | 4255 | 4260 | 4255 | 525 |
| 529 | 20241128 | 113000 | 2489870870 | 4255 | 4255 | 4255 | 4255 | 638 |
| 530 | 20241128 | 112900 | 2487156180 | 4255 | 4245 | 4255 | 4245 | 246 |
| 531 | 20241128 | 112800 | 2486110455 | 4250 | 4245 | 4250 | 4245 | 350 |
| 532 | 20241128 | 112700 | 2484623455 | 4245 | 4250 | 4250 | 4240 | 633 |
| 533 | 20241128 | 112600 | 2481938605 | 4250 | 4250 | 4250 | 4245 | 1066 |
| 534 | 20241128 | 112500 | 2477408155 | 4250 | 4230 | 4250 | 4230 | 458 |
| 535 | 20241128 | 112400 | 2475466155 | 4240 | 4230 | 4240 | 4225 | 7024 |
| 536 | 20241128 | 112300 | 2445756640 | 4230 | 4250 | 4255 | 4230 | 9558 |
| 537 | 20241128 | 112200 | 2405259080 | 4250 | 4255 | 4255 | 4250 | 478 |
| 538 | 20241128 | 112100 | 2403226515 | 4250 | 4250 | 4255 | 4250 | 1138 |
| 539 | 20241128 | 112000 | 2398390005 | 4250 | 4250 | 4255 | 4245 | 3309 |
| 540 | 20241128 | 111900 | 2384324495 | 4250 | 4255 | 4255 | 4250 | 1468 |
| 541 | 20241128 | 111800 | 2378082935 | 4255 | 4255 | 4255 | 4250 | 986 |
| 542 | 20241128 | 111700 | 2373891525 | 4250 | 4245 | 4255 | 4245 | 1056 |
| 543 | 20241128 | 111600 | 2369404525 | 4245 | 4250 | 4250 | 4245 | 4237 |
| 544 | 20241128 | 111500 | 2351418415 | 4250 | 4270 | 4270 | 4230 | 11697 |
| 545 | 20241128 | 111400 | 2301828535 | 4250 | 4260 | 4265 | 4245 | 30275 |
| 546 | 20241128 | 111300 | 2173090820 | 4270 | 4270 | 4270 | 4260 | 1801 |
| 547 | 20241128 | 111200 | 2165410050 | 4265 | 4270 | 4280 | 4260 | 3166 |
| 548 | 20241128 | 111100 | 2151912155 | 4270 | 4275 | 4280 | 4270 | 1782 |
| 549 | 20241128 | 111000 | 2144301925 | 4275 | 4275 | 4290 | 4255 | 15353 |
| 550 | 20241128 | 110900 | 2078805850 | 4280 | 4280 | 4285 | 4280 | 1912 |
| 551 | 20241128 | 110800 | 2070622080 | 4280 | 4285 | 4285 | 4275 | 1759 |
| 552 | 20241128 | 110700 | 2063091120 | 4285 | 4280 | 4295 | 4275 | 2734 |
| 553 | 20241128 | 110600 | 2051366405 | 4280 | 4280 | 4280 | 4275 | 764 |
| 554 | 20241128 | 110500 | 2048097485 | 4275 | 4280 | 4285 | 4275 | 3602 |
| 555 | 20241128 | 110400 | 2032693640 | 4280 | 4285 | 4290 | 4275 | 10186 |
| 556 | 20241128 | 110300 | 1989094090 | 4290 | 4290 | 4300 | 4290 | 1465 |
| 557 | 20241128 | 110200 | 1982807635 | 4290 | 4310 | 4325 | 4290 | 15261 |
| 558 | 20241128 | 110100 | 1917210900 | 4310 | 4310 | 4310 | 4300 | 17099 |
| 559 | 20241128 | 110000 | 1843616895 | 4310 | 4315 | 4315 | 4310 | 271 |
| 560 | 20241128 | 105900 | 1842448080 | 4315 | 4315 | 4315 | 4305 | 8056 |
| 561 | 20241128 | 105800 | 1807724455 | 4315 | 4320 | 4320 | 4315 | 11588 |
| 562 | 20241128 | 105700 | 1757720185 | 4320 | 4320 | 4320 | 4315 | 2698 |
| 563 | 20241128 | 105600 | 1746067995 | 4320 | 4320 | 4320 | 4315 | 4525 |
| 564 | 20241128 | 105500 | 1726534495 | 4320 | 4320 | 4320 | 4320 | 4126 |
| 565 | 20241128 | 105400 | 1708710175 | 4335 | 4325 | 4335 | 4320 | 1138 |
| 566 | 20241128 | 105300 | 1703792485 | 4320 | 4320 | 4320 | 4320 | 900 |
| 567 | 20241128 | 105200 | 1699904485 | 4320 | 4325 | 4325 | 4320 | 250 |
| 568 | 20241128 | 105100 | 1698824385 | 4330 | 4330 | 4330 | 4330 | 200 |
| 569 | 20241128 | 105000 | 1697958385 | 4320 | 4320 | 4320 | 4320 | 307 |
| 570 | 20241128 | 104900 | 1696632145 | 4320 | 4325 | 4325 | 4320 | 300 |
| 571 | 20241128 | 104800 | 1695335590 | 4325 | 4325 | 4330 | 4325 | 2051 |
| 572 | 20241128 | 104700 | 1686463810 | 4325 | 4325 | 4325 | 4325 | 2651 |
| 573 | 20241128 | 104600 | 1674998235 | 4325 | 4320 | 4325 | 4320 | 1611 |
| 574 | 20241128 | 104500 | 1668037760 | 4320 | 4320 | 4320 | 4320 | 1311 |
| 575 | 20241128 | 104400 | 1662374240 | 4320 | 4320 | 4320 | 4320 | 1066 |
| 576 | 20241128 | 104300 | 1657769120 | 4320 | 4325 | 4325 | 4320 | 5974 |
| 577 | 20241128 | 104200 | 1631961325 | 4325 | 4325 | 4325 | 4325 | 342 |
| 578 | 20241128 | 104100 | 1630482175 | 4325 | 4325 | 4325 | 4320 | 3425 |
| 579 | 20241128 | 104000 | 1615682525 | 4325 | 4325 | 4325 | 4325 | 375 |
| 580 | 20241128 | 103900 | 1614060650 | 4325 | 4320 | 4325 | 4320 | 4863 |
| 581 | 20241128 | 103800 | 1593039055 | 4325 | 4325 | 4330 | 4325 | 9688 |
| 582 | 20241128 | 103700 | 1551137155 | 4325 | 4330 | 4330 | 4325 | 243 |
| 583 | 20241128 | 103600 | 1550085675 | 4320 | 4325 | 4325 | 4320 | 1395 |
| 584 | 20241128 | 103500 | 1544059080 | 4325 | 4325 | 4330 | 4325 | 2250 |
| 585 | 20241128 | 103400 | 1534327815 | 4325 | 4325 | 4330 | 4325 | 1029 |
| 586 | 20241128 | 103300 | 1529877230 | 4325 | 4325 | 4330 | 4325 | 4373 |
| 587 | 20241128 | 103200 | 1510963770 | 4330 | 4335 | 4335 | 4330 | 6728 |
| 588 | 20241128 | 103100 | 1481813870 | 4335 | 4335 | 4335 | 4335 | 181 |
| 589 | 20241128 | 103000 | 1481029235 | 4340 | 4335 | 4340 | 4335 | 1499 |
| 590 | 20241128 | 102900 | 1474524415 | 4340 | 4335 | 4340 | 4335 | 369 |
| 591 | 20241128 | 102800 | 1472924455 | 4335 | 4345 | 4345 | 4335 | 4973 |
| 592 | 20241128 | 102700 | 1451350245 | 4345 | 4345 | 4345 | 4345 | 1504 |
| 593 | 20241128 | 102600 | 1444815365 | 4345 | 4350 | 4350 | 4345 | 253 |
| 594 | 20241128 | 102500 | 1443715230 | 4350 | 4350 | 4355 | 4350 | 110 |
| 595 | 20241128 | 102400 | 1443236725 | 4350 | 4355 | 4355 | 4345 | 1195 |
| 596 | 20241128 | 102300 | 1438042285 | 4355 | 4350 | 4355 | 4345 | 193 |
| 597 | 20241128 | 102200 | 1437202920 | 4350 | 4350 | 4355 | 4350 | 1231 |
| 598 | 20241128 | 102100 | 1431848065 | 4350 | 4350 | 4355 | 4345 | 3439 |
| 599 | 20241128 | 102000 | 1416897945 | 4350 | 4355 | 4355 | 4345 | 1045 |
| 600 | 20241128 | 101900 | 1412353395 | 4355 | 4345 | 4355 | 4345 | 551 |
| 601 | 20241128 | 101800 | 1409958615 | 4350 | 4345 | 4350 | 4345 | 1025 |
| 602 | 20241128 | 101700 | 1405504865 | 4345 | 4345 | 4350 | 4345 | 1167 |
| 603 | 20241128 | 101600 | 1400433940 | 4345 | 4345 | 4345 | 4345 | 1 |
| 604 | 20241128 | 101500 | 1400429595 | 4345 | 4345 | 4345 | 4345 | 250 |
| 605 | 20241128 | 101400 | 1399343345 | 4345 | 4350 | 4350 | 4345 | 65 |
| 606 | 20241128 | 101300 | 1399060890 | 4345 | 4345 | 4345 | 4340 | 2080 |
| 607 | 20241128 | 101200 | 1390029030 | 4370 | 4345 | 4370 | 4345 | 331 |
| 608 | 20241128 | 101100 | 1388583330 | 4345 | 4370 | 4370 | 4345 | 2957 |
| 609 | 20241128 | 101000 | 1375729475 | 4370 | 4360 | 4370 | 4360 | 100 |
| 610 | 20241128 | 100900 | 1375293010 | 4345 | 4365 | 4365 | 4345 | 2600 |
| 611 | 20241128 | 100800 | 1363987080 | 4355 | 4360 | 4365 | 4355 | 323 |
| 612 | 20241128 | 100700 | 1362578040 | 4360 | 4370 | 4370 | 4360 | 84 |
| 613 | 20241128 | 100600 | 1362211775 | 4360 | 4360 | 4360 | 4360 | 247 |
| 614 | 20241128 | 100500 | 1361134855 | 4360 | 4360 | 4365 | 4350 | 2445 |
| 615 | 20241128 | 100400 | 1350474495 | 4360 | 4360 | 4360 | 4360 | 1 |
| 616 | 20241128 | 100300 | 1350470135 | 4345 | 4345 | 4360 | 4345 | 1105 |
| 617 | 20241128 | 100200 | 1345667790 | 4355 | 4360 | 4360 | 4355 | 173 |
| 618 | 20241128 | 100100 | 1344913840 | 4360 | 4345 | 4360 | 4340 | 843 |
| 619 | 20241128 | 100000 | 1341250525 | 4340 | 4365 | 4365 | 4340 | 6408 |
| 620 | 20241128 | 095900 | 1313382385 | 4360 | 4370 | 4370 | 4360 | 408 |
| 621 | 20241128 | 095800 | 1311599740 | 4370 | 4370 | 4370 | 4370 | 24 |
| 622 | 20241128 | 095700 | 1311494860 | 4370 | 4355 | 4370 | 4355 | 65 |
| 623 | 20241128 | 095600 | 1311211725 | 4355 | 4355 | 4355 | 4355 | 413 |
| 624 | 20241128 | 095500 | 1309413110 | 4355 | 4375 | 4375 | 4355 | 111 |
| 625 | 20241128 | 095400 | 1308929565 | 4355 | 4345 | 4355 | 4335 | 974 |
| 626 | 20241128 | 095300 | 1304691845 | 4345 | 4325 | 4350 | 4325 | 6430 |
| 627 | 20241128 | 095200 | 1276730940 | 4325 | 4325 | 4335 | 4325 | 2122 |
| 628 | 20241128 | 095100 | 1267551710 | 4325 | 4325 | 4345 | 4325 | 3282 |
| 629 | 20241128 | 095000 | 1253339365 | 4340 | 4335 | 4340 | 4325 | 4114 |
| 630 | 20241128 | 094900 | 1235541100 | 4325 | 4325 | 4330 | 4320 | 1003 |
| 631 | 20241128 | 094800 | 1231205575 | 4325 | 4335 | 4340 | 4325 | 8800 |
| 632 | 20241128 | 094700 | 1193122080 | 4335 | 4335 | 4335 | 4315 | 13964 |
| 633 | 20241128 | 094600 | 1132668615 | 4335 | 4340 | 4345 | 4335 | 5822 |
| 634 | 20241128 | 094500 | 1107423720 | 4335 | 4340 | 4350 | 4335 | 2857 |
| 635 | 20241128 | 094400 | 1095025015 | 4340 | 4350 | 4375 | 4340 | 20291 |
| 636 | 20241128 | 094300 | 1006805465 | 4375 | 4365 | 4375 | 4355 | 14049 |
| 637 | 20241128 | 094200 | 945604890 | 4375 | 4380 | 4380 | 4365 | 3252 |
| 638 | 20241128 | 094100 | 931408335 | 4380 | 4380 | 4380 | 4365 | 1385 |
| 639 | 20241128 | 094000 | 925357240 | 4380 | 4385 | 4390 | 4380 | 211 |
| 640 | 20241128 | 093900 | 924432935 | 4380 | 4380 | 4380 | 4370 | 7920 |
| 641 | 20241128 | 093800 | 889796215 | 4385 | 4390 | 4390 | 4385 | 976 |
| 642 | 20241128 | 093700 | 885516295 | 4385 | 4385 | 4390 | 4385 | 662 |
| 643 | 20241128 | 093600 | 882613420 | 4385 | 4390 | 4390 | 4385 | 2259 |
| 644 | 20241128 | 093500 | 872698280 | 4390 | 4405 | 4405 | 4390 | 2276 |
| 645 | 20241128 | 093400 | 862690000 | 4405 | 4400 | 4405 | 4400 | 628 |
| 646 | 20241128 | 093300 | 859926685 | 4400 | 4405 | 4405 | 4400 | 139 |
| 647 | 20241128 | 093200 | 859314960 | 4405 | 4405 | 4405 | 4400 | 203 |
| 648 | 20241128 | 093100 | 858420945 | 4410 | 4410 | 4410 | 4405 | 664 |
| 649 | 20241128 | 093000 | 855494510 | 4410 | 4415 | 4420 | 4410 | 1895 |
| 650 | 20241128 | 092900 | 847128165 | 4420 | 4415 | 4420 | 4415 | 836 |
| 651 | 20241128 | 092800 | 843437005 | 4420 | 4420 | 4420 | 4420 | 104 |
| 652 | 20241128 | 092700 | 842977325 | 4420 | 4420 | 4420 | 4410 | 736 |
| 653 | 20241128 | 092600 | 839724775 | 4420 | 4400 | 4420 | 4395 | 1329 |
| 654 | 20241128 | 092500 | 833881615 | 4400 | 4425 | 4425 | 4395 | 8586 |
| 655 | 20241128 | 092400 | 796051265 | 4420 | 4445 | 4450 | 4420 | 12432 |
| 656 | 20241128 | 092300 | 740921725 | 4445 | 4435 | 4455 | 4430 | 6663 |
| 657 | 20241128 | 092200 | 711316445 | 4435 | 4430 | 4440 | 4430 | 5682 |
| 658 | 20241128 | 092100 | 686120345 | 4435 | 4435 | 4440 | 4435 | 1970 |
| 659 | 20241128 | 092000 | 677383345 | 4435 | 4425 | 4440 | 4425 | 6171 |
| 660 | 20241128 | 091900 | 650045725 | 4425 | 4410 | 4430 | 4405 | 4250 |
| 661 | 20241128 | 091800 | 631264985 | 4410 | 4420 | 4420 | 4410 | 795 |
| 662 | 20241128 | 091700 | 627757530 | 4420 | 4425 | 4430 | 4420 | 5994 |
| 663 | 20241128 | 091600 | 601246060 | 4425 | 4420 | 4425 | 4410 | 3241 |
| 664 | 20241128 | 091500 | 586927380 | 4420 | 4390 | 4420 | 4390 | 4303 |
| 665 | 20241128 | 091400 | 568002365 | 4385 | 4375 | 4390 | 4365 | 4137 |
| 666 | 20241128 | 091300 | 549865665 | 4365 | 4365 | 4380 | 4365 | 3125 |
| 667 | 20241128 | 091200 | 536198580 | 4360 | 4375 | 4375 | 4360 | 266 |
| 668 | 20241128 | 091100 | 535038805 | 4375 | 4380 | 4380 | 4345 | 8875 |
| 669 | 20241128 | 091000 | 496336550 | 4385 | 4385 | 4385 | 4385 | 64 |
| 670 | 20241128 | 090900 | 496055910 | 4365 | 4370 | 4370 | 4365 | 4650 |
| 671 | 20241128 | 090800 | 475747100 | 4370 | 4395 | 4395 | 4370 | 2286 |
| 672 | 20241128 | 090700 | 465745095 | 4395 | 4370 | 4395 | 4370 | 1107 |
| 673 | 20241128 | 090600 | 460899930 | 4370 | 4355 | 4370 | 4350 | 4075 |
| 674 | 20241128 | 090500 | 443149950 | 4355 | 4360 | 4360 | 4350 | 1787 |
| 675 | 20241128 | 090400 | 435360825 | 4345 | 4375 | 4375 | 4345 | 28184 |
| 676 | 20241128 | 090300 | 312491495 | 4375 | 4380 | 4380 | 4375 | 8146 |
| 677 | 20241128 | 090200 | 276821930 | 4375 | 4395 | 4395 | 4375 | 39099 |
| 678 | 20241128 | 090100 | 105686435 | 4395 | 4405 | 4405 | 4395 | 2838 |
| 679 | 20241128 | 090000 | 93198245 | 4405 | 4410 | 4415 | 4400 | 16592 |