34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 202100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 3 | 20241129 | 202000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20241129 | 201900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20241129 | 201800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20241129 | 201700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20241129 | 201600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20241129 | 201500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20241129 | 201400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20241129 | 201300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20241129 | 201200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20241129 | 201100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20241129 | 201000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20241129 | 200900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20241129 | 200800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20241129 | 200700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20241129 | 200600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20241129 | 200500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20241129 | 200400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20241129 | 200300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20241129 | 200200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20241129 | 200100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20241129 | 200000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20241129 | 195900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20241129 | 195800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20241129 | 195700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20241129 | 195600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20241129 | 195500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20241129 | 195400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20241129 | 195300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20241129 | 195200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20241129 | 195100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 33 | 20241129 | 195000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20241129 | 194900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20241129 | 194800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20241129 | 194700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20241129 | 194600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20241129 | 194500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20241129 | 194400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20241129 | 194300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20241129 | 194200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20241129 | 194100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20241129 | 194000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20241129 | 193900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20241129 | 193800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20241129 | 193700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20241129 | 193600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20241129 | 193500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20241129 | 193400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20241129 | 193300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20241129 | 193200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20241129 | 193100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20241129 | 193000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20241129 | 192900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20241129 | 192800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20241129 | 192700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20241129 | 192600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20241129 | 192500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20241129 | 192400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20241129 | 192300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20241129 | 192200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20241129 | 192100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 63 | 20241129 | 192000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20241129 | 191900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20241129 | 191800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20241129 | 191700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20241129 | 191600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20241129 | 191500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20241129 | 191400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20241129 | 191300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20241129 | 191200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20241129 | 191100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20241129 | 191000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20241129 | 190900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20241129 | 190800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20241129 | 190700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20241129 | 190600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20241129 | 190500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20241129 | 190400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20241129 | 190300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20241129 | 190200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20241129 | 190100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20241129 | 190000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20241129 | 185900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20241129 | 185800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20241129 | 185700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20241129 | 185600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20241129 | 185500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20241129 | 185400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20241129 | 185300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20241129 | 185200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20241129 | 185100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 93 | 20241129 | 185000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20241129 | 184900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20241129 | 184800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20241129 | 184700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20241129 | 184600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20241129 | 184500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20241129 | 184400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20241129 | 184300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20241129 | 184200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20241129 | 184100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20241129 | 184000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20241129 | 183900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20241129 | 183800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20241129 | 183700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20241129 | 183600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20241129 | 183500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20241129 | 183400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20241129 | 183300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20241129 | 183200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20241129 | 183100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20241129 | 183000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20241129 | 182900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20241129 | 182800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20241129 | 182700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20241129 | 182600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20241129 | 182500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20241129 | 182400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20241129 | 182300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20241129 | 182200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20241129 | 182100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 123 | 20241129 | 182000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20241129 | 181900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20241129 | 181800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20241129 | 181700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20241129 | 181600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20241129 | 181500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20241129 | 181400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20241129 | 181300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20241129 | 181200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20241129 | 181100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20241129 | 181000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20241129 | 180900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20241129 | 180800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20241129 | 180700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20241129 | 180600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20241129 | 180500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20241129 | 180400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20241129 | 180300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20241129 | 180200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20241129 | 180100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20241129 | 180000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20241129 | 175900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20241129 | 175800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20241129 | 175700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20241129 | 175600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20241129 | 175500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20241129 | 175400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20241129 | 175300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20241129 | 175200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20241129 | 175100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 153 | 20241129 | 175000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20241129 | 174900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20241129 | 174800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20241129 | 174700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20241129 | 174600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20241129 | 174500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20241129 | 174400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20241129 | 174300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20241129 | 174200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20241129 | 174100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20241129 | 174000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20241129 | 173900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20241129 | 173800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20241129 | 173700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20241129 | 173600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20241129 | 173500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20241129 | 173400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20241129 | 173300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20241129 | 173200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20241129 | 173100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20241129 | 173000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20241129 | 172900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20241129 | 172800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20241129 | 172700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20241129 | 172600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20241129 | 172500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20241129 | 172400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20241129 | 172300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20241129 | 172200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20241129 | 172100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 183 | 20241129 | 172000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20241129 | 171900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20241129 | 171800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20241129 | 171700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20241129 | 171600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20241129 | 171500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20241129 | 171400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20241129 | 171300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20241129 | 171200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20241129 | 171100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20241129 | 171000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20241129 | 170900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20241129 | 170800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20241129 | 170700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20241129 | 170600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20241129 | 170500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20241129 | 170400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20241129 | 170300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20241129 | 170200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20241129 | 170100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20241129 | 170000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20241129 | 165900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20241129 | 165800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20241129 | 165700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20241129 | 165600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20241129 | 165500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20241129 | 165400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20241129 | 165300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20241129 | 165200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20241129 | 165100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 213 | 20241129 | 165000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20241129 | 164900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20241129 | 164800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20241129 | 164700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20241129 | 164600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20241129 | 164500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20241129 | 164400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20241129 | 164300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20241129 | 164200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20241129 | 164100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20241129 | 164000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20241129 | 163900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20241129 | 163800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20241129 | 163700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20241129 | 163600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20241129 | 163500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 229 | 20241129 | 163400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 230 | 20241129 | 163300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 231 | 20241129 | 163200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 232 | 20241129 | 163100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 233 | 20241129 | 163000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 234 | 20241129 | 162900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 235 | 20241129 | 162800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 236 | 20241129 | 162700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 237 | 20241129 | 162600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 238 | 20241129 | 162500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 239 | 20241129 | 162400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 240 | 20241129 | 162300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 241 | 20241129 | 162200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 242 | 20241129 | 162100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 243 | 20241129 | 162000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 244 | 20241129 | 161900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 245 | 20241129 | 161800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 246 | 20241129 | 161700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 247 | 20241129 | 161600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 248 | 20241129 | 161500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 249 | 20241129 | 161400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 250 | 20241129 | 161300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 251 | 20241129 | 161200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 252 | 20241129 | 161100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 253 | 20241129 | 161000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 254 | 20241129 | 160900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 255 | 20241129 | 160800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 256 | 20241129 | 160700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 257 | 20241129 | 160600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 258 | 20241129 | 160500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 259 | 20241129 | 160400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 260 | 20241129 | 160300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 261 | 20241129 | 160200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 262 | 20241129 | 160100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 263 | 20241129 | 160000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 264 | 20241129 | 155900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 265 | 20241129 | 155800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 266 | 20241129 | 155700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 267 | 20241129 | 155600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 268 | 20241129 | 155500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 269 | 20241129 | 155400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 270 | 20241129 | 155300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 271 | 20241129 | 155200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 272 | 20241129 | 155100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 273 | 20241129 | 155000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 274 | 20241129 | 154900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 275 | 20241129 | 154800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 276 | 20241129 | 154700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 277 | 20241129 | 154600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 278 | 20241129 | 154500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 279 | 20241129 | 154400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 280 | 20241129 | 154300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 281 | 20241129 | 154200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 282 | 20241129 | 154100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 283 | 20241129 | 154000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 284 | 20241129 | 153900 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 285 | 20241129 | 153800 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 286 | 20241129 | 153700 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 287 | 20241129 | 153600 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 288 | 20241129 | 153500 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 289 | 20241129 | 153400 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 290 | 20241129 | 153300 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 291 | 20241129 | 153200 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 292 | 20241129 | 153100 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 0 |
| 293 | 20241129 | 153000 | 5745247910 | 8800 | 8800 | 8800 | 8800 | 15121 |
| 294 | 20241129 | 152900 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 295 | 20241129 | 152800 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 296 | 20241129 | 152700 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 297 | 20241129 | 152600 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 298 | 20241129 | 152500 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 299 | 20241129 | 152400 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 300 | 20241129 | 152300 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 301 | 20241129 | 152200 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 302 | 20241129 | 152100 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 303 | 20241129 | 152000 | 5612183110 | 8770 | 8770 | 8770 | 8770 | 0 |
| 304 | 20241129 | 151900 | 5612183110 | 8770 | 8750 | 8790 | 8730 | 3166 |
| 305 | 20241129 | 151800 | 5584485390 | 8750 | 8790 | 8790 | 8750 | 4216 |
| 306 | 20241129 | 151700 | 5547537180 | 8790 | 8840 | 8840 | 8790 | 3182 |
| 307 | 20241129 | 151600 | 5519483340 | 8840 | 8830 | 8840 | 8830 | 594 |
| 308 | 20241129 | 151500 | 5514237650 | 8830 | 8830 | 8830 | 8810 | 804 |
| 309 | 20241129 | 151400 | 5507140840 | 8830 | 8810 | 8830 | 8800 | 878 |
| 310 | 20241129 | 151300 | 5499397570 | 8810 | 8820 | 8820 | 8800 | 348 |
| 311 | 20241129 | 151200 | 5496330990 | 8810 | 8820 | 8830 | 8790 | 565 |
| 312 | 20241129 | 151100 | 5491350130 | 8820 | 8800 | 8820 | 8800 | 807 |
| 313 | 20241129 | 151000 | 5484248290 | 8760 | 8800 | 8800 | 8750 | 3318 |
| 314 | 20241129 | 150900 | 5455175790 | 8790 | 8830 | 8830 | 8780 | 1874 |
| 315 | 20241129 | 150800 | 5438659950 | 8830 | 8820 | 8830 | 8820 | 73 |
| 316 | 20241129 | 150700 | 5438015960 | 8820 | 8840 | 8850 | 8820 | 927 |
| 317 | 20241129 | 150600 | 5429824480 | 8840 | 8810 | 8840 | 8810 | 91 |
| 318 | 20241129 | 150500 | 5429021140 | 8810 | 8790 | 8820 | 8780 | 706 |
| 319 | 20241129 | 150400 | 5422813910 | 8780 | 8790 | 8790 | 8770 | 245 |
| 320 | 20241129 | 150300 | 5420662250 | 8790 | 8790 | 8790 | 8750 | 438 |
| 321 | 20241129 | 150200 | 5416818500 | 8790 | 8750 | 8790 | 8750 | 692 |
| 322 | 20241129 | 150100 | 5410739360 | 8780 | 8750 | 8780 | 8750 | 591 |
| 323 | 20241129 | 150000 | 5405568080 | 8770 | 8770 | 8780 | 8730 | 590 |
| 324 | 20241129 | 145900 | 5400394300 | 8800 | 8830 | 8830 | 8720 | 4380 |
| 325 | 20241129 | 145800 | 5361927420 | 8830 | 8870 | 8870 | 8830 | 686 |
| 326 | 20241129 | 145700 | 5355862040 | 8880 | 8880 | 8900 | 8830 | 1611 |
| 327 | 20241129 | 145600 | 5341563780 | 8840 | 8880 | 8880 | 8840 | 2620 |
| 328 | 20241129 | 145500 | 5318367950 | 8880 | 8900 | 8900 | 8880 | 7 |
| 329 | 20241129 | 145400 | 5318305750 | 8840 | 8890 | 8910 | 8810 | 1687 |
| 330 | 20241129 | 145300 | 5303368970 | 8890 | 8870 | 8890 | 8830 | 1695 |
| 331 | 20241129 | 145200 | 5288366110 | 8870 | 8850 | 8870 | 8850 | 165 |
| 332 | 20241129 | 145100 | 5286904160 | 8850 | 8850 | 8860 | 8850 | 313 |
| 333 | 20241129 | 145000 | 5284133240 | 8850 | 8820 | 8850 | 8810 | 128 |
| 334 | 20241129 | 144900 | 5283004450 | 8830 | 8810 | 8850 | 8810 | 308 |
| 335 | 20241129 | 144800 | 5280284210 | 8850 | 8850 | 8850 | 8850 | 29 |
| 336 | 20241129 | 144700 | 5280027560 | 8860 | 8850 | 8860 | 8850 | 119 |
| 337 | 20241129 | 144600 | 5278973580 | 8860 | 8820 | 8860 | 8790 | 31159 |
| 338 | 20241129 | 144500 | 5004724000 | 8830 | 8830 | 8840 | 8820 | 2450 |
| 339 | 20241129 | 144400 | 4983103390 | 8830 | 8850 | 8850 | 8830 | 456 |
| 340 | 20241129 | 144300 | 4979071050 | 8850 | 8830 | 8850 | 8830 | 105 |
| 341 | 20241129 | 144200 | 4978141900 | 8830 | 8840 | 8870 | 8830 | 551 |
| 342 | 20241129 | 144100 | 4973271170 | 8840 | 8850 | 8850 | 8840 | 250 |
| 343 | 20241129 | 144000 | 4971059780 | 8880 | 8840 | 8880 | 8840 | 390 |
| 344 | 20241129 | 143900 | 4967612100 | 8840 | 8860 | 8860 | 8840 | 187 |
| 345 | 20241129 | 143800 | 4965957470 | 8850 | 8890 | 8890 | 8850 | 1407 |
| 346 | 20241129 | 143700 | 4953482790 | 8890 | 8870 | 8890 | 8870 | 131 |
| 347 | 20241129 | 143600 | 4952319200 | 8860 | 8850 | 8860 | 8850 | 162 |
| 348 | 20241129 | 143500 | 4950883890 | 8850 | 8850 | 8850 | 8850 | 571 |
| 349 | 20241129 | 143400 | 4945830540 | 8850 | 8850 | 8870 | 8840 | 950 |
| 350 | 20241129 | 143300 | 4937423080 | 8850 | 8830 | 8850 | 8830 | 1814 |
| 351 | 20241129 | 143200 | 4921384960 | 8830 | 8830 | 8840 | 8830 | 6417 |
| 352 | 20241129 | 143100 | 4864717980 | 8830 | 8890 | 8890 | 8830 | 4716 |
| 353 | 20241129 | 143000 | 4822931010 | 8880 | 8900 | 8900 | 8880 | 361 |
| 354 | 20241129 | 142900 | 4819724330 | 8900 | 8910 | 8910 | 8890 | 492 |
| 355 | 20241129 | 142800 | 4815346760 | 8900 | 8910 | 8910 | 8900 | 527 |
| 356 | 20241129 | 142700 | 4810654390 | 8900 | 8910 | 8910 | 8900 | 402 |
| 357 | 20241129 | 142600 | 4807074970 | 8910 | 8910 | 8910 | 8890 | 405 |
| 358 | 20241129 | 142500 | 4803470300 | 8910 | 8920 | 8920 | 8910 | 391 |
| 359 | 20241129 | 142400 | 4799986280 | 8920 | 8920 | 8920 | 8910 | 511 |
| 360 | 20241129 | 142300 | 4795429880 | 8910 | 8910 | 8930 | 8910 | 290 |
| 361 | 20241129 | 142200 | 4792845830 | 8910 | 8940 | 8940 | 8910 | 352 |
| 362 | 20241129 | 142100 | 4789704440 | 8940 | 8890 | 8950 | 8890 | 1177 |
| 363 | 20241129 | 142000 | 4779184440 | 8890 | 8900 | 8900 | 8890 | 924 |
| 364 | 20241129 | 141900 | 4770968850 | 8940 | 8910 | 8940 | 8870 | 4554 |
| 365 | 20241129 | 141800 | 4730505920 | 8910 | 8910 | 8910 | 8900 | 705 |
| 366 | 20241129 | 141700 | 4724224380 | 8910 | 8920 | 8940 | 8910 | 1263 |
| 367 | 20241129 | 141600 | 4712965000 | 8910 | 8920 | 8920 | 8900 | 2066 |
| 368 | 20241129 | 141500 | 4694567910 | 8920 | 8940 | 8970 | 8920 | 1144 |
| 369 | 20241129 | 141400 | 4684350080 | 8940 | 8940 | 8970 | 8940 | 2846 |
| 370 | 20241129 | 141300 | 4658838260 | 8940 | 8940 | 8940 | 8940 | 92 |
| 371 | 20241129 | 141200 | 4658015780 | 8940 | 8940 | 8950 | 8940 | 199 |
| 372 | 20241129 | 141100 | 4656236660 | 8930 | 8930 | 8940 | 8930 | 316 |
| 373 | 20241129 | 141000 | 4653414540 | 8930 | 8940 | 8940 | 8920 | 215 |
| 374 | 20241129 | 140900 | 4651496170 | 8910 | 8900 | 8940 | 8900 | 807 |
| 375 | 20241129 | 140800 | 4644295710 | 8900 | 8900 | 8900 | 8880 | 805 |
| 376 | 20241129 | 140700 | 4637137000 | 8890 | 8890 | 8910 | 8890 | 690 |
| 377 | 20241129 | 140600 | 4630998190 | 8890 | 8920 | 8920 | 8880 | 889 |
| 378 | 20241129 | 140500 | 4623084160 | 8880 | 8900 | 8920 | 8870 | 909 |
| 379 | 20241129 | 140400 | 4615001490 | 8900 | 8920 | 8920 | 8900 | 874 |
| 380 | 20241129 | 140300 | 4607215130 | 8920 | 8910 | 8920 | 8870 | 2904 |
| 381 | 20241129 | 140200 | 4581403430 | 8910 | 8950 | 8950 | 8910 | 368 |
| 382 | 20241129 | 140100 | 4578123000 | 8950 | 8910 | 8950 | 8900 | 3611 |
| 383 | 20241129 | 140000 | 4545950850 | 8910 | 8970 | 8970 | 8910 | 2561 |
| 384 | 20241129 | 135900 | 4523081410 | 8970 | 8950 | 8970 | 8930 | 1607 |
| 385 | 20241129 | 135800 | 4508698870 | 8990 | 8940 | 8990 | 8940 | 1204 |
| 386 | 20241129 | 135700 | 4497915320 | 8970 | 8970 | 9010 | 8940 | 3381 |
| 387 | 20241129 | 135600 | 4467584650 | 8990 | 9020 | 9020 | 8970 | 1479 |
| 388 | 20241129 | 135500 | 4454274760 | 9020 | 9010 | 9050 | 9000 | 901 |
| 389 | 20241129 | 135400 | 4446154520 | 9010 | 9060 | 9060 | 9010 | 1269 |
| 390 | 20241129 | 135300 | 4434698200 | 9080 | 9060 | 9080 | 9020 | 1134 |
| 391 | 20241129 | 135200 | 4424435180 | 9070 | 9030 | 9080 | 9020 | 964 |
| 392 | 20241129 | 135100 | 4415710760 | 9040 | 9100 | 9120 | 9000 | 9449 |
| 393 | 20241129 | 135000 | 4329973390 | 9080 | 9010 | 9080 | 9010 | 3464 |
| 394 | 20241129 | 134900 | 4298723840 | 9000 | 9060 | 9100 | 9000 | 19529 |
| 395 | 20241129 | 134800 | 4121978920 | 9060 | 9050 | 9100 | 9050 | 3903 |
| 396 | 20241129 | 134700 | 4086515370 | 9070 | 9070 | 9080 | 9020 | 5728 |
| 397 | 20241129 | 134600 | 4034716040 | 9070 | 9200 | 9210 | 9020 | 15112 |
| 398 | 20241129 | 134500 | 3896946980 | 9200 | 9050 | 9200 | 9050 | 18550 |
| 399 | 20241129 | 134400 | 3727495850 | 9060 | 9030 | 9060 | 9010 | 13582 |
| 400 | 20241129 | 134300 | 3604828010 | 9040 | 9030 | 9040 | 9020 | 5683 |
| 401 | 20241129 | 134200 | 3553489580 | 9030 | 8990 | 9030 | 8990 | 3690 |
| 402 | 20241129 | 134100 | 3520265910 | 8990 | 8990 | 9000 | 8980 | 2550 |
| 403 | 20241129 | 134000 | 3497320730 | 8990 | 8980 | 9000 | 8980 | 1947 |
| 404 | 20241129 | 133900 | 3479820550 | 8970 | 8960 | 8970 | 8940 | 1820 |
| 405 | 20241129 | 133800 | 3463520120 | 8970 | 9010 | 9020 | 8970 | 838 |
| 406 | 20241129 | 133700 | 3455992920 | 9010 | 9030 | 9040 | 8970 | 3816 |
| 407 | 20241129 | 133600 | 3421610620 | 9040 | 8990 | 9050 | 8990 | 11228 |
| 408 | 20241129 | 133500 | 3320419990 | 8980 | 8930 | 9000 | 8920 | 11692 |
| 409 | 20241129 | 133400 | 3215667050 | 8930 | 8920 | 8930 | 8900 | 2020 |
| 410 | 20241129 | 133300 | 3197642790 | 8920 | 8870 | 8920 | 8870 | 6254 |
| 411 | 20241129 | 133200 | 3142015300 | 8860 | 8860 | 8860 | 8860 | 1107 |
| 412 | 20241129 | 133100 | 3132207280 | 8860 | 8860 | 8870 | 8860 | 2256 |
| 413 | 20241129 | 133000 | 3112207810 | 8850 | 8850 | 8860 | 8850 | 1036 |
| 414 | 20241129 | 132900 | 3103038850 | 8860 | 8850 | 8860 | 8850 | 335 |
| 415 | 20241129 | 132800 | 3100072260 | 8850 | 8840 | 8850 | 8840 | 92 |
| 416 | 20241129 | 132700 | 3099258540 | 8850 | 8850 | 8850 | 8850 | 314 |
| 417 | 20241129 | 132600 | 3096479640 | 8850 | 8860 | 8860 | 8840 | 2265 |
| 418 | 20241129 | 132500 | 3076420090 | 8860 | 8860 | 8860 | 8860 | 173 |
| 419 | 20241129 | 132400 | 3074887310 | 8860 | 8850 | 8860 | 8850 | 223 |
| 420 | 20241129 | 132300 | 3072911540 | 8850 | 8850 | 8850 | 8850 | 172 |
| 421 | 20241129 | 132200 | 3071389340 | 8840 | 8840 | 8840 | 8840 | 571 |
| 422 | 20241129 | 132100 | 3066341700 | 8860 | 8850 | 8860 | 8850 | 1046 |
| 423 | 20241129 | 132000 | 3057083830 | 8820 | 8840 | 8850 | 8820 | 6380 |
| 424 | 20241129 | 131900 | 3000674790 | 8840 | 8830 | 8840 | 8830 | 780 |
| 425 | 20241129 | 131800 | 2993781260 | 8830 | 8820 | 8830 | 8820 | 75 |
| 426 | 20241129 | 131700 | 2993119060 | 8830 | 8830 | 8830 | 8830 | 221 |
| 427 | 20241129 | 131600 | 2991167630 | 8840 | 8830 | 8840 | 8830 | 476 |
| 428 | 20241129 | 131500 | 2986962850 | 8840 | 8840 | 8860 | 8830 | 784 |
| 429 | 20241129 | 131400 | 2980026610 | 8850 | 8860 | 8860 | 8830 | 4187 |
| 430 | 20241129 | 131300 | 2942967170 | 8850 | 8860 | 8860 | 8850 | 358 |
| 431 | 20241129 | 131200 | 2939796190 | 8850 | 8860 | 8870 | 8850 | 1636 |
| 432 | 20241129 | 131100 | 2925301650 | 8860 | 8850 | 8860 | 8830 | 4118 |
| 433 | 20241129 | 131000 | 2888823850 | 8850 | 8850 | 8860 | 8850 | 313 |
| 434 | 20241129 | 130900 | 2886053470 | 8860 | 8840 | 8860 | 8840 | 3554 |
| 435 | 20241129 | 130800 | 2854600490 | 8840 | 8840 | 8840 | 8840 | 238 |
| 436 | 20241129 | 130700 | 2852496570 | 8800 | 8840 | 8850 | 8800 | 1939 |
| 437 | 20241129 | 130600 | 2835390950 | 8840 | 8830 | 8850 | 8810 | 1167 |
| 438 | 20241129 | 130500 | 2825080540 | 8820 | 8830 | 8830 | 8820 | 2274 |
| 439 | 20241129 | 130400 | 2805015740 | 8830 | 8830 | 8840 | 8830 | 2044 |
| 440 | 20241129 | 130300 | 2786950340 | 8830 | 8810 | 8830 | 8800 | 1431 |
| 441 | 20241129 | 130200 | 2774335670 | 8800 | 8800 | 8800 | 8790 | 348 |
| 442 | 20241129 | 130100 | 2771275210 | 8800 | 8800 | 8800 | 8770 | 394 |
| 443 | 20241129 | 130000 | 2767811620 | 8810 | 8800 | 8810 | 8800 | 166 |
| 444 | 20241129 | 125900 | 2766350690 | 8800 | 8780 | 8800 | 8760 | 1898 |
| 445 | 20241129 | 125800 | 2749682200 | 8780 | 8780 | 8790 | 8780 | 778 |
| 446 | 20241129 | 125700 | 2742850460 | 8770 | 8780 | 8780 | 8750 | 3917 |
| 447 | 20241129 | 125600 | 2708541140 | 8780 | 8780 | 8780 | 8780 | 562 |
| 448 | 20241129 | 125500 | 2703606780 | 8790 | 8780 | 8790 | 8770 | 462 |
| 449 | 20241129 | 125400 | 2699548810 | 8770 | 8770 | 8780 | 8770 | 197 |
| 450 | 20241129 | 125300 | 2697819750 | 8770 | 8780 | 8780 | 8760 | 431 |
| 451 | 20241129 | 125200 | 2694041000 | 8790 | 8790 | 8790 | 8770 | 447 |
| 452 | 20241129 | 125100 | 2690119230 | 8790 | 8800 | 8800 | 8750 | 1576 |
| 453 | 20241129 | 125000 | 2676273610 | 8760 | 8800 | 8820 | 8760 | 2032 |
| 454 | 20241129 | 124900 | 2658410070 | 8820 | 8840 | 8850 | 8810 | 4027 |
| 455 | 20241129 | 124800 | 2622879650 | 8860 | 8790 | 8870 | 8790 | 7254 |
| 456 | 20241129 | 124700 | 2558811630 | 8760 | 8790 | 8800 | 8750 | 1250 |
| 457 | 20241129 | 124600 | 2547833940 | 8790 | 8770 | 8800 | 8770 | 572 |
| 458 | 20241129 | 124500 | 2542804620 | 8790 | 8800 | 8810 | 8780 | 645 |
| 459 | 20241129 | 124400 | 2537125980 | 8800 | 8780 | 8800 | 8770 | 31 |
| 460 | 20241129 | 124300 | 2536853680 | 8740 | 8780 | 8800 | 8730 | 1861 |
| 461 | 20241129 | 124200 | 2520529670 | 8780 | 8770 | 8790 | 8770 | 1164 |
| 462 | 20241129 | 124100 | 2510310370 | 8770 | 8870 | 8870 | 8630 | 5065 |
| 463 | 20241129 | 124000 | 2466078980 | 8870 | 8810 | 8870 | 8790 | 9165 |
| 464 | 20241129 | 123900 | 2385220030 | 8820 | 8750 | 8880 | 8710 | 16964 |
| 465 | 20241129 | 123800 | 2235731340 | 8760 | 8700 | 8760 | 8700 | 1871 |
| 466 | 20241129 | 123700 | 2219388920 | 8720 | 8720 | 8720 | 8710 | 1410 |
| 467 | 20241129 | 123600 | 2207106140 | 8710 | 8730 | 8730 | 8710 | 1144 |
| 468 | 20241129 | 123500 | 2197140330 | 8750 | 8720 | 8760 | 8720 | 1813 |
| 469 | 20241129 | 123400 | 2181287280 | 8730 | 8730 | 8730 | 8720 | 166 |
| 470 | 20241129 | 123300 | 2179839260 | 8740 | 8670 | 8750 | 8670 | 4714 |
| 471 | 20241129 | 123200 | 2138760290 | 8640 | 8640 | 8640 | 8640 | 200 |
| 472 | 20241129 | 123100 | 2137032290 | 8640 | 8660 | 8660 | 8640 | 35 |
| 473 | 20241129 | 123000 | 2136729630 | 8660 | 8660 | 8670 | 8660 | 64 |
| 474 | 20241129 | 122900 | 2136174780 | 8650 | 8680 | 8680 | 8640 | 215 |
| 475 | 20241129 | 122800 | 2134314600 | 8700 | 8700 | 8700 | 8700 | 1 |
| 476 | 20241129 | 122700 | 2134305900 | 8700 | 8640 | 8700 | 8640 | 417 |
| 477 | 20241129 | 122600 | 2130696590 | 8660 | 8660 | 8670 | 8660 | 23 |
| 478 | 20241129 | 122500 | 2130497200 | 8700 | 8630 | 8700 | 8620 | 1093 |
| 479 | 20241129 | 122400 | 2121007250 | 8670 | 8640 | 8670 | 8610 | 439 |
| 480 | 20241129 | 122300 | 2117211490 | 8630 | 8650 | 8670 | 8630 | 106 |
| 481 | 20241129 | 122200 | 2116296500 | 8640 | 8630 | 8640 | 8620 | 102 |
| 482 | 20241129 | 122100 | 2115417080 | 8610 | 8670 | 8690 | 8610 | 478 |
| 483 | 20241129 | 122000 | 2111287950 | 8690 | 8650 | 8690 | 8650 | 10 |
| 484 | 20241129 | 121900 | 2111201090 | 8690 | 8690 | 8690 | 8690 | 10 |
| 485 | 20241129 | 121800 | 2111114190 | 8690 | 8670 | 8700 | 8670 | 2041 |
| 486 | 20241129 | 121700 | 2093372310 | 8650 | 8660 | 8670 | 8650 | 119 |
| 487 | 20241129 | 121600 | 2092341890 | 8660 | 8650 | 8680 | 8650 | 770 |
| 488 | 20241129 | 121500 | 2085679090 | 8650 | 8640 | 8650 | 8640 | 38 |
| 489 | 20241129 | 121400 | 2085350540 | 8650 | 8650 | 8650 | 8650 | 40 |
| 490 | 20241129 | 121300 | 2085004540 | 8630 | 8630 | 8630 | 8630 | 0 |
| 491 | 20241129 | 121200 | 2085004540 | 8630 | 8630 | 8630 | 8630 | 330 |
| 492 | 20241129 | 121100 | 2082156640 | 8630 | 8660 | 8660 | 8630 | 150 |
| 493 | 20241129 | 121000 | 2080860640 | 8660 | 8680 | 8680 | 8630 | 409 |
| 494 | 20241129 | 120900 | 2077321440 | 8680 | 8640 | 8700 | 8640 | 1613 |
| 495 | 20241129 | 120800 | 2063361980 | 8640 | 8640 | 8640 | 8640 | 82 |
| 496 | 20241129 | 120700 | 2062653500 | 8640 | 8560 | 8690 | 8550 | 2396 |
| 497 | 20241129 | 120600 | 2042012290 | 8590 | 8560 | 8590 | 8560 | 49 |
| 498 | 20241129 | 120500 | 2041592580 | 8590 | 8600 | 8600 | 8590 | 14 |
| 499 | 20241129 | 120400 | 2041472250 | 8600 | 8600 | 8600 | 8600 | 1235 |
| 500 | 20241129 | 120300 | 2030851250 | 8600 | 8580 | 8620 | 8580 | 5144 |
| 501 | 20241129 | 120200 | 1986631310 | 8580 | 8580 | 8580 | 8560 | 1041 |
| 502 | 20241129 | 120100 | 1977700130 | 8580 | 8570 | 8590 | 8570 | 1939 |
| 503 | 20241129 | 120000 | 1961060230 | 8560 | 8540 | 8560 | 8540 | 863 |
| 504 | 20241129 | 115900 | 1953676880 | 8550 | 8550 | 8550 | 8550 | 0 |
| 505 | 20241129 | 115800 | 1953676880 | 8550 | 8490 | 8550 | 8490 | 1400 |
| 506 | 20241129 | 115700 | 1941739240 | 8460 | 8460 | 8490 | 8460 | 4283 |
| 507 | 20241129 | 115600 | 1905390330 | 8460 | 8430 | 8460 | 8430 | 1067 |
| 508 | 20241129 | 115500 | 1896378230 | 8430 | 8430 | 8430 | 8430 | 27 |
| 509 | 20241129 | 115400 | 1896150620 | 8430 | 8430 | 8430 | 8430 | 0 |
| 510 | 20241129 | 115300 | 1896150620 | 8430 | 8430 | 8430 | 8430 | 0 |
| 511 | 20241129 | 115200 | 1896150620 | 8430 | 8430 | 8430 | 8430 | 1 |
| 512 | 20241129 | 115100 | 1896142190 | 8440 | 8400 | 8440 | 8400 | 2020 |
| 513 | 20241129 | 115000 | 1879109780 | 8420 | 8420 | 8420 | 8420 | 10 |
| 514 | 20241129 | 114900 | 1879025580 | 8410 | 8410 | 8410 | 8410 | 18 |
| 515 | 20241129 | 114800 | 1878874200 | 8410 | 8410 | 8410 | 8410 | 2 |
| 516 | 20241129 | 114700 | 1878857380 | 8410 | 8410 | 8410 | 8410 | 262 |
| 517 | 20241129 | 114600 | 1876653960 | 8410 | 8400 | 8410 | 8400 | 28 |
| 518 | 20241129 | 114500 | 1876418490 | 8410 | 8400 | 8410 | 8400 | 370 |
| 519 | 20241129 | 114400 | 1873308360 | 8400 | 8380 | 8400 | 8380 | 400 |
| 520 | 20241129 | 114300 | 1869950360 | 8400 | 8400 | 8400 | 8400 | 400 |
| 521 | 20241129 | 114200 | 1866590360 | 8400 | 8380 | 8400 | 8380 | 158 |
| 522 | 20241129 | 114100 | 1865265170 | 8380 | 8390 | 8400 | 8380 | 144 |
| 523 | 20241129 | 114000 | 1864056410 | 8410 | 8410 | 8410 | 8410 | 0 |
| 524 | 20241129 | 113900 | 1864056410 | 8410 | 8410 | 8410 | 8410 | 0 |
| 525 | 20241129 | 113800 | 1864056410 | 8410 | 8410 | 8410 | 8410 | 0 |
| 526 | 20241129 | 113700 | 1864056410 | 8410 | 8410 | 8410 | 8410 | 48 |
| 527 | 20241129 | 113600 | 1863652730 | 8410 | 8410 | 8410 | 8410 | 10 |
| 528 | 20241129 | 113500 | 1863568630 | 8420 | 8420 | 8420 | 8420 | 0 |
| 529 | 20241129 | 113400 | 1863568630 | 8420 | 8420 | 8420 | 8420 | 51 |
| 530 | 20241129 | 113300 | 1863139210 | 8420 | 8390 | 8420 | 8390 | 100 |
| 531 | 20241129 | 113200 | 1862298980 | 8400 | 8380 | 8400 | 8380 | 58 |
| 532 | 20241129 | 113100 | 1861812800 | 8380 | 8380 | 8380 | 8380 | 1 |
| 533 | 20241129 | 113000 | 1861804420 | 8350 | 8350 | 8350 | 8350 | 0 |
| 534 | 20241129 | 112900 | 1861804420 | 8350 | 8350 | 8350 | 8350 | 40 |
| 535 | 20241129 | 112800 | 1861470420 | 8350 | 8380 | 8380 | 8350 | 1273 |
| 536 | 20241129 | 112700 | 1850820700 | 8380 | 8380 | 8380 | 8380 | 70 |
| 537 | 20241129 | 112600 | 1850234100 | 8400 | 8400 | 8400 | 8400 | 0 |
| 538 | 20241129 | 112500 | 1850234100 | 8400 | 8400 | 8400 | 8400 | 9 |
| 539 | 20241129 | 112400 | 1850158500 | 8400 | 8380 | 8400 | 8380 | 7 |
| 540 | 20241129 | 112300 | 1850099720 | 8400 | 8400 | 8400 | 8400 | 54 |
| 541 | 20241129 | 112200 | 1849646120 | 8400 | 8380 | 8400 | 8380 | 65 |
| 542 | 20241129 | 112100 | 1849100220 | 8400 | 8400 | 8400 | 8400 | 0 |
| 543 | 20241129 | 112000 | 1849100220 | 8400 | 8400 | 8400 | 8400 | 1 |
| 544 | 20241129 | 111900 | 1849091820 | 8400 | 8400 | 8400 | 8400 | 34 |
| 545 | 20241129 | 111800 | 1848806220 | 8400 | 8400 | 8400 | 8400 | 0 |
| 546 | 20241129 | 111700 | 1848806220 | 8400 | 8380 | 8400 | 8380 | 18 |
| 547 | 20241129 | 111600 | 1848655360 | 8380 | 8430 | 8430 | 8380 | 277 |
| 548 | 20241129 | 111500 | 1846327600 | 8410 | 8400 | 8410 | 8400 | 110 |
| 549 | 20241129 | 111400 | 1845403500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 550 | 20241129 | 111300 | 1845403500 | 8430 | 8430 | 8430 | 8430 | 1 |
| 551 | 20241129 | 111200 | 1845395070 | 8430 | 8400 | 8440 | 8390 | 2705 |
| 552 | 20241129 | 111100 | 1822614690 | 8410 | 8410 | 8410 | 8410 | 2 |
| 553 | 20241129 | 111000 | 1822597870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 554 | 20241129 | 110900 | 1822597870 | 8400 | 8400 | 8400 | 8400 | 5 |
| 555 | 20241129 | 110800 | 1822555870 | 8410 | 8410 | 8410 | 8410 | 455 |
| 556 | 20241129 | 110700 | 1818729320 | 8400 | 8380 | 8400 | 8380 | 627 |
| 557 | 20241129 | 110600 | 1813466510 | 8380 | 8380 | 8380 | 8370 | 121 |
| 558 | 20241129 | 110500 | 1812452730 | 8370 | 8360 | 8370 | 8350 | 251 |
| 559 | 20241129 | 110400 | 1810353240 | 8370 | 8370 | 8370 | 8370 | 5 |
| 560 | 20241129 | 110300 | 1810311390 | 8360 | 8360 | 8360 | 8360 | 248 |
| 561 | 20241129 | 110200 | 1808238110 | 8360 | 8370 | 8370 | 8360 | 3 |
| 562 | 20241129 | 110100 | 1808213010 | 8410 | 8410 | 8410 | 8410 | 1 |
| 563 | 20241129 | 110000 | 1808204600 | 8380 | 8350 | 8400 | 8350 | 10143 |
| 564 | 20241129 | 105900 | 1723043340 | 8350 | 8350 | 8350 | 8350 | 1914 |
| 565 | 20241129 | 105800 | 1707061440 | 8360 | 8370 | 8370 | 8360 | 90 |
| 566 | 20241129 | 105700 | 1706308740 | 8350 | 8360 | 8360 | 8350 | 329 |
| 567 | 20241129 | 105600 | 1703558400 | 8380 | 8350 | 8380 | 8350 | 123 |
| 568 | 20241129 | 105500 | 1702527780 | 8360 | 8360 | 8360 | 8360 | 1179 |
| 569 | 20241129 | 105400 | 1692671340 | 8360 | 8380 | 8380 | 8360 | 423 |
| 570 | 20241129 | 105300 | 1689130740 | 8370 | 8370 | 8370 | 8370 | 108 |
| 571 | 20241129 | 105200 | 1688226780 | 8370 | 8370 | 8370 | 8370 | 255 |
| 572 | 20241129 | 105100 | 1686092430 | 8370 | 8370 | 8370 | 8370 | 27 |
| 573 | 20241129 | 105000 | 1685866440 | 8370 | 8370 | 8380 | 8360 | 547 |
| 574 | 20241129 | 104900 | 1681287770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 575 | 20241129 | 104800 | 1681287770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 576 | 20241129 | 104700 | 1681287770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 577 | 20241129 | 104600 | 1681287770 | 8370 | 8370 | 8370 | 8370 | 0 |
| 578 | 20241129 | 104500 | 1681287770 | 8370 | 8390 | 8390 | 8370 | 245 |
| 579 | 20241129 | 104400 | 1679232790 | 8390 | 8390 | 8390 | 8390 | 7 |
| 580 | 20241129 | 104300 | 1679174060 | 8400 | 8400 | 8400 | 8400 | 11 |
| 581 | 20241129 | 104200 | 1679081660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 582 | 20241129 | 104100 | 1679081660 | 8400 | 8380 | 8400 | 8370 | 1444 |
| 583 | 20241129 | 104000 | 1666982990 | 8380 | 8380 | 8380 | 8380 | 520 |
| 584 | 20241129 | 103900 | 1662625390 | 8380 | 8390 | 8390 | 8370 | 156 |
| 585 | 20241129 | 103800 | 1661317290 | 8390 | 8390 | 8390 | 8390 | 0 |
| 586 | 20241129 | 103700 | 1661317290 | 8390 | 8400 | 8400 | 8390 | 673 |
| 587 | 20241129 | 103600 | 1655665760 | 8400 | 8400 | 8400 | 8400 | 15 |
| 588 | 20241129 | 103500 | 1655539760 | 8410 | 8390 | 8410 | 8390 | 230 |
| 589 | 20241129 | 103400 | 1653609460 | 8400 | 8400 | 8420 | 8400 | 31 |
| 590 | 20241129 | 103300 | 1653349040 | 8390 | 8390 | 8390 | 8390 | 0 |
| 591 | 20241129 | 103200 | 1653349040 | 8390 | 8410 | 8410 | 8390 | 2215 |
| 592 | 20241129 | 103100 | 1634749150 | 8420 | 8420 | 8420 | 8420 | 13 |
| 593 | 20241129 | 103000 | 1634639690 | 8430 | 8430 | 8430 | 8430 | 3 |
| 594 | 20241129 | 102900 | 1634614400 | 8430 | 8420 | 8430 | 8420 | 245 |
| 595 | 20241129 | 102800 | 1632551150 | 8420 | 8430 | 8430 | 8400 | 452 |
| 596 | 20241129 | 102700 | 1628745110 | 8440 | 8430 | 8440 | 8430 | 488 |
| 597 | 20241129 | 102600 | 1624627590 | 8440 | 8440 | 8440 | 8440 | 0 |
| 598 | 20241129 | 102500 | 1624627590 | 8440 | 8440 | 8440 | 8440 | 500 |
| 599 | 20241129 | 102400 | 1620407590 | 8440 | 8430 | 8440 | 8430 | 1030 |
| 600 | 20241129 | 102300 | 1611718110 | 8440 | 8440 | 8440 | 8440 | 0 |
| 601 | 20241129 | 102200 | 1611718110 | 8440 | 8440 | 8440 | 8440 | 2 |
| 602 | 20241129 | 102100 | 1611701230 | 8440 | 8440 | 8440 | 8440 | 2 |
| 603 | 20241129 | 102000 | 1611684350 | 8370 | 8400 | 8400 | 8370 | 1422 |
| 604 | 20241129 | 101900 | 1599766250 | 8400 | 8410 | 8410 | 8400 | 807 |
| 605 | 20241129 | 101800 | 1592982380 | 8410 | 8430 | 8430 | 8410 | 262 |
| 606 | 20241129 | 101700 | 1590775270 | 8420 | 8420 | 8440 | 8420 | 103 |
| 607 | 20241129 | 101600 | 1589907150 | 8420 | 8430 | 8430 | 8420 | 20 |
| 608 | 20241129 | 101500 | 1589738610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 609 | 20241129 | 101400 | 1589738610 | 8450 | 8440 | 8450 | 8440 | 3000 |
| 610 | 20241129 | 101300 | 1564391200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 611 | 20241129 | 101200 | 1564391200 | 8450 | 8450 | 8450 | 8440 | 2168 |
| 612 | 20241129 | 101100 | 1546093000 | 8470 | 8400 | 8480 | 8400 | 2408 |
| 613 | 20241129 | 101000 | 1525779900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 614 | 20241129 | 100900 | 1525779900 | 8380 | 8420 | 8420 | 8380 | 5002 |
| 615 | 20241129 | 100800 | 1483863070 | 8350 | 8410 | 8420 | 8350 | 683 |
| 616 | 20241129 | 100700 | 1478126590 | 8400 | 8360 | 8400 | 8340 | 7635 |
| 617 | 20241129 | 100600 | 1414349090 | 8350 | 8370 | 8370 | 8350 | 1140 |
| 618 | 20241129 | 100500 | 1404828450 | 8400 | 8400 | 8400 | 8400 | 10 |
| 619 | 20241129 | 100400 | 1404744450 | 8400 | 8390 | 8400 | 8360 | 264 |
| 620 | 20241129 | 100300 | 1402530580 | 8400 | 8380 | 8400 | 8350 | 298 |
| 621 | 20241129 | 100200 | 1400037450 | 8370 | 8370 | 8380 | 8370 | 34 |
| 622 | 20241129 | 100100 | 1399752860 | 8360 | 8400 | 8400 | 8360 | 1875 |
| 623 | 20241129 | 100000 | 1384064830 | 8380 | 8350 | 8380 | 8350 | 19343 |
| 624 | 20241129 | 095900 | 1222164030 | 8350 | 8360 | 8360 | 8340 | 815 |
| 625 | 20241129 | 095800 | 1215361670 | 8360 | 8370 | 8370 | 8360 | 7622 |
| 626 | 20241129 | 095700 | 1151568490 | 8370 | 8410 | 8420 | 8370 | 538 |
| 627 | 20241129 | 095600 | 1147047700 | 8420 | 8420 | 8420 | 8350 | 7005 |
| 628 | 20241129 | 095500 | 1088462970 | 8410 | 8470 | 8470 | 8410 | 1090 |
| 629 | 20241129 | 095400 | 1079277690 | 8470 | 8460 | 8470 | 8460 | 1201 |
| 630 | 20241129 | 095300 | 1069113380 | 8460 | 8420 | 8460 | 8420 | 514 |
| 631 | 20241129 | 095200 | 1064772600 | 8420 | 8410 | 8460 | 8410 | 344 |
| 632 | 20241129 | 095100 | 1061862920 | 8450 | 8430 | 8470 | 8410 | 1217 |
| 633 | 20241129 | 095000 | 1051596310 | 8420 | 8410 | 8420 | 8390 | 763 |
| 634 | 20241129 | 094900 | 1045176450 | 8390 | 8400 | 8400 | 8380 | 1206 |
| 635 | 20241129 | 094800 | 1035059310 | 8400 | 8380 | 8400 | 8370 | 174 |
| 636 | 20241129 | 094700 | 1033600430 | 8360 | 8370 | 8390 | 8360 | 2228 |
| 637 | 20241129 | 094600 | 1014973440 | 8350 | 8400 | 8400 | 8350 | 665 |
| 638 | 20241129 | 094500 | 1009407720 | 8400 | 8370 | 8400 | 8360 | 1457 |
| 639 | 20241129 | 094400 | 997222260 | 8370 | 8400 | 8410 | 8370 | 611 |
| 640 | 20241129 | 094300 | 992091760 | 8400 | 8370 | 8400 | 8350 | 828 |
| 641 | 20241129 | 094200 | 985163930 | 8400 | 8370 | 8420 | 8360 | 281 |
| 642 | 20241129 | 094100 | 982804300 | 8350 | 8350 | 8380 | 8340 | 2230 |
| 643 | 20241129 | 094000 | 964177280 | 8350 | 8390 | 8390 | 8350 | 5076 |
| 644 | 20241129 | 093900 | 921706370 | 8390 | 8400 | 8420 | 8390 | 1134 |
| 645 | 20241129 | 093800 | 912187080 | 8400 | 8430 | 8430 | 8400 | 8410 |
| 646 | 20241129 | 093700 | 841514010 | 8420 | 8440 | 8440 | 8420 | 703 |
| 647 | 20241129 | 093600 | 835587940 | 8450 | 8490 | 8490 | 8440 | 5310 |
| 648 | 20241129 | 093500 | 790646510 | 8490 | 8530 | 8530 | 8480 | 1200 |
| 649 | 20241129 | 093400 | 780450730 | 8490 | 8500 | 8500 | 8480 | 1083 |
| 650 | 20241129 | 093300 | 771257590 | 8500 | 8530 | 8530 | 8500 | 1710 |
| 651 | 20241129 | 093200 | 756691490 | 8550 | 8550 | 8550 | 8540 | 120 |
| 652 | 20241129 | 093100 | 755665730 | 8570 | 8500 | 8570 | 8500 | 634 |
| 653 | 20241129 | 093000 | 750264880 | 8490 | 8490 | 8490 | 8490 | 6 |
| 654 | 20241129 | 092900 | 750213940 | 8500 | 8500 | 8500 | 8490 | 887 |
| 655 | 20241129 | 092800 | 742678310 | 8510 | 8490 | 8510 | 8490 | 189 |
| 656 | 20241129 | 092700 | 741070020 | 8490 | 8500 | 8500 | 8490 | 24 |
| 657 | 20241129 | 092600 | 740866160 | 8500 | 8500 | 8500 | 8490 | 1308 |
| 658 | 20241129 | 092500 | 729759000 | 8500 | 8500 | 8510 | 8500 | 265 |
| 659 | 20241129 | 092400 | 727506470 | 8500 | 8520 | 8520 | 8500 | 239 |
| 660 | 20241129 | 092300 | 725472460 | 8520 | 8520 | 8520 | 8520 | 32 |
| 661 | 20241129 | 092200 | 725199820 | 8530 | 8590 | 8590 | 8530 | 253 |
| 662 | 20241129 | 092100 | 723037650 | 8590 | 8550 | 8590 | 8550 | 38 |
| 663 | 20241129 | 092000 | 722712710 | 8550 | 8550 | 8550 | 8550 | 1 |
| 664 | 20241129 | 091900 | 722704160 | 8510 | 8480 | 8550 | 8480 | 8899 |
| 665 | 20241129 | 091800 | 647060780 | 8530 | 8510 | 8530 | 8470 | 4429 |
| 666 | 20241129 | 091700 | 609421190 | 8500 | 8520 | 8520 | 8490 | 3727 |
| 667 | 20241129 | 091600 | 577714830 | 8530 | 8530 | 8530 | 8520 | 88 |
| 668 | 20241129 | 091500 | 576964420 | 8540 | 8550 | 8550 | 8510 | 1219 |
| 669 | 20241129 | 091400 | 566559100 | 8540 | 8560 | 8560 | 8540 | 1405 |
| 670 | 20241129 | 091300 | 554551160 | 8550 | 8610 | 8640 | 8540 | 3769 |
| 671 | 20241129 | 091200 | 522203320 | 8640 | 8640 | 8640 | 8640 | 6 |
| 672 | 20241129 | 091100 | 522151480 | 8610 | 8610 | 8610 | 8610 | 11 |
| 673 | 20241129 | 091000 | 522056770 | 8590 | 8570 | 8590 | 8570 | 3399 |
| 674 | 20241129 | 090900 | 492893090 | 8540 | 8570 | 8580 | 8540 | 818 |
| 675 | 20241129 | 090800 | 485892530 | 8570 | 8650 | 8650 | 8570 | 5122 |
| 676 | 20241129 | 090700 | 441777650 | 8660 | 8660 | 8690 | 8660 | 186 |
| 677 | 20241129 | 090600 | 440165710 | 8690 | 8610 | 8690 | 8600 | 5243 |
| 678 | 20241129 | 090500 | 394966240 | 8600 | 8660 | 8660 | 8600 | 3179 |
| 679 | 20241129 | 090400 | 367504490 | 8660 | 8750 | 8750 | 8660 | 884 |
| 680 | 20241129 | 090300 | 359791020 | 8750 | 8820 | 8820 | 8740 | 5549 |
| 681 | 20241129 | 090200 | 311030850 | 8810 | 8790 | 8850 | 8780 | 11592 |
| 682 | 20241129 | 090100 | 208729170 | 8790 | 8730 | 8790 | 8630 | 17779 |
| 683 | 20241129 | 090000 | 54036750 | 8730 | 8710 | 8730 | 8660 | 6191 |