32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 200200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 3 | 20241128 | 200100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20241128 | 200000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20241128 | 195900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20241128 | 195800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20241128 | 195700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20241128 | 195600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20241128 | 195500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20241128 | 195400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20241128 | 195300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20241128 | 195200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20241128 | 195100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20241128 | 195000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20241128 | 194900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20241128 | 194800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20241128 | 194700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20241128 | 194600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20241128 | 194500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20241128 | 194400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20241128 | 194300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20241128 | 194200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20241128 | 194100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20241128 | 194000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20241128 | 193900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20241128 | 193800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20241128 | 193700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20241128 | 193600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20241128 | 193500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20241128 | 193400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20241128 | 193300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20241128 | 193200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 33 | 20241128 | 193100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20241128 | 193000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20241128 | 192900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20241128 | 192800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20241128 | 192700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20241128 | 192600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20241128 | 192500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20241128 | 192400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20241128 | 192300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20241128 | 192200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20241128 | 192100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20241128 | 192000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20241128 | 191900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20241128 | 191800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20241128 | 191700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20241128 | 191600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20241128 | 191500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20241128 | 191400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20241128 | 191300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20241128 | 191200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20241128 | 191100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20241128 | 191000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20241128 | 190900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20241128 | 190800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20241128 | 190700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20241128 | 190600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20241128 | 190500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20241128 | 190400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20241128 | 190300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20241128 | 190200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 63 | 20241128 | 190100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20241128 | 190000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20241128 | 185900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20241128 | 185800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20241128 | 185700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20241128 | 185600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20241128 | 185500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20241128 | 185400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20241128 | 185300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20241128 | 185200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20241128 | 185100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20241128 | 185000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20241128 | 184900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20241128 | 184800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20241128 | 184700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20241128 | 184600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20241128 | 184500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20241128 | 184400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20241128 | 184300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20241128 | 184200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20241128 | 184100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20241128 | 184000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20241128 | 183900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20241128 | 183800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20241128 | 183700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20241128 | 183600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20241128 | 183500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20241128 | 183400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20241128 | 183300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20241128 | 183200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 93 | 20241128 | 183100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20241128 | 183000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20241128 | 182900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20241128 | 182800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20241128 | 182700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20241128 | 182600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20241128 | 182500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20241128 | 182400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20241128 | 182300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20241128 | 182200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20241128 | 182100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20241128 | 182000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20241128 | 181900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20241128 | 181800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20241128 | 181700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20241128 | 181600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20241128 | 181500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20241128 | 181400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20241128 | 181300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20241128 | 181200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20241128 | 181100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20241128 | 181000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20241128 | 180900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20241128 | 180800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20241128 | 180700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20241128 | 180600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20241128 | 180500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20241128 | 180400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20241128 | 180300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20241128 | 180200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 123 | 20241128 | 180100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20241128 | 180000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20241128 | 175900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20241128 | 175800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20241128 | 175700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20241128 | 175600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20241128 | 175500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20241128 | 175400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20241128 | 175300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20241128 | 175200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20241128 | 175100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20241128 | 175000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20241128 | 174900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20241128 | 174800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20241128 | 174700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20241128 | 174600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20241128 | 174500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20241128 | 174400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20241128 | 174300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20241128 | 174200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20241128 | 174100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20241128 | 174000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20241128 | 173900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20241128 | 173800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20241128 | 173700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20241128 | 173600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20241128 | 173500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20241128 | 173400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20241128 | 173300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20241128 | 173200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 153 | 20241128 | 173100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20241128 | 173000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20241128 | 172900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20241128 | 172800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20241128 | 172700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20241128 | 172600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20241128 | 172500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20241128 | 172400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20241128 | 172300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20241128 | 172200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20241128 | 172100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20241128 | 172000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20241128 | 171900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20241128 | 171800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20241128 | 171700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20241128 | 171600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20241128 | 171500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20241128 | 171400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20241128 | 171300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20241128 | 171200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20241128 | 171100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20241128 | 171000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20241128 | 170900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20241128 | 170800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20241128 | 170700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20241128 | 170600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20241128 | 170500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20241128 | 170400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20241128 | 170300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20241128 | 170200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 183 | 20241128 | 170100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20241128 | 170000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20241128 | 165900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20241128 | 165800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20241128 | 165700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20241128 | 165600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20241128 | 165500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20241128 | 165400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20241128 | 165300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20241128 | 165200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20241128 | 165100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20241128 | 165000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20241128 | 164900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20241128 | 164800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20241128 | 164700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20241128 | 164600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20241128 | 164500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20241128 | 164400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20241128 | 164300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20241128 | 164200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20241128 | 164100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20241128 | 164000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20241128 | 163900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20241128 | 163800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20241128 | 163700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20241128 | 163600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20241128 | 163500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20241128 | 163400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20241128 | 163300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20241128 | 163200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 213 | 20241128 | 163100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20241128 | 163000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20241128 | 162900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20241128 | 162800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20241128 | 162700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20241128 | 162600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20241128 | 162500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20241128 | 162400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20241128 | 162300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20241128 | 162200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20241128 | 162100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20241128 | 162000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20241128 | 161900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20241128 | 161800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20241128 | 161700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20241128 | 161600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20241128 | 161500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20241128 | 161400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20241128 | 161300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20241128 | 161200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20241128 | 161100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20241128 | 161000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20241128 | 160900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20241128 | 160800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20241128 | 160700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20241128 | 160600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20241128 | 160500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20241128 | 160400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20241128 | 160300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20241128 | 160200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 243 | 20241128 | 160100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20241128 | 160000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20241128 | 155900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20241128 | 155800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20241128 | 155700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20241128 | 155600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20241128 | 155500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20241128 | 155400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20241128 | 155300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20241128 | 155200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20241128 | 155100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20241128 | 155000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20241128 | 154900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20241128 | 154800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20241128 | 154700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20241128 | 154600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20241128 | 154500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20241128 | 154400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20241128 | 154300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20241128 | 154200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20241128 | 154100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20241128 | 154000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20241128 | 153900 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20241128 | 153800 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20241128 | 153700 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20241128 | 153600 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20241128 | 153500 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20241128 | 153400 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20241128 | 153300 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20241128 | 153200 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 273 | 20241128 | 153100 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20241128 | 153000 | 2033391020 | 4380 | 4380 | 4380 | 4380 | 10417 |
| 275 | 20241128 | 152900 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 276 | 20241128 | 152800 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 277 | 20241128 | 152700 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 278 | 20241128 | 152600 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 279 | 20241128 | 152500 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 280 | 20241128 | 152400 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 281 | 20241128 | 152300 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 282 | 20241128 | 152200 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20241128 | 152100 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 284 | 20241128 | 152000 | 1987764560 | 4385 | 4385 | 4385 | 4385 | 0 |
| 285 | 20241128 | 151900 | 1987764560 | 4385 | 4390 | 4395 | 4385 | 6709 |
| 286 | 20241128 | 151800 | 1958343775 | 4390 | 4390 | 4395 | 4390 | 123 |
| 287 | 20241128 | 151700 | 1957803800 | 4390 | 4390 | 4390 | 4390 | 12 |
| 288 | 20241128 | 151600 | 1957751120 | 4395 | 4400 | 4400 | 4385 | 3915 |
| 289 | 20241128 | 151500 | 1940580890 | 4395 | 4400 | 4400 | 4390 | 798 |
| 290 | 20241128 | 151400 | 1937076750 | 4400 | 4395 | 4400 | 4390 | 1789 |
| 291 | 20241128 | 151300 | 1929206025 | 4395 | 4400 | 4400 | 4395 | 2194 |
| 292 | 20241128 | 151200 | 1919562245 | 4395 | 4395 | 4395 | 4395 | 456 |
| 293 | 20241128 | 151100 | 1917558125 | 4400 | 4385 | 4400 | 4385 | 8802 |
| 294 | 20241128 | 151000 | 1878938380 | 4385 | 4385 | 4385 | 4385 | 1333 |
| 295 | 20241128 | 150900 | 1873093175 | 4380 | 4385 | 4385 | 4380 | 102 |
| 296 | 20241128 | 150800 | 1872645910 | 4380 | 4375 | 4380 | 4370 | 2661 |
| 297 | 20241128 | 150700 | 1860992115 | 4375 | 4380 | 4380 | 4370 | 1838 |
| 298 | 20241128 | 150600 | 1852957245 | 4375 | 4370 | 4375 | 4370 | 3288 |
| 299 | 20241128 | 150500 | 1838577260 | 4375 | 4370 | 4375 | 4370 | 1700 |
| 300 | 20241128 | 150400 | 1831144565 | 4370 | 4365 | 4370 | 4365 | 2638 |
| 301 | 20241128 | 150300 | 1819620030 | 4375 | 4370 | 4375 | 4370 | 541 |
| 302 | 20241128 | 150200 | 1817253620 | 4370 | 4370 | 4370 | 4365 | 954 |
| 303 | 20241128 | 150100 | 1813084645 | 4370 | 4370 | 4370 | 4370 | 173 |
| 304 | 20241128 | 150000 | 1812328635 | 4370 | 4365 | 4370 | 4365 | 881 |
| 305 | 20241128 | 145900 | 1808482540 | 4370 | 4375 | 4375 | 4370 | 686 |
| 306 | 20241128 | 145800 | 1805484670 | 4375 | 4375 | 4375 | 4370 | 53 |
| 307 | 20241128 | 145700 | 1805252845 | 4375 | 4375 | 4375 | 4370 | 1077 |
| 308 | 20241128 | 145600 | 1800541120 | 4375 | 4370 | 4375 | 4360 | 5558 |
| 309 | 20241128 | 145500 | 1776297470 | 4370 | 4380 | 4380 | 4370 | 1432 |
| 310 | 20241128 | 145400 | 1770039120 | 4370 | 4380 | 4380 | 4370 | 1850 |
| 311 | 20241128 | 145300 | 1761951785 | 4380 | 4380 | 4385 | 4380 | 1017 |
| 312 | 20241128 | 145200 | 1757497320 | 4380 | 4385 | 4385 | 4380 | 113 |
| 313 | 20241128 | 145100 | 1757002275 | 4380 | 4385 | 4385 | 4375 | 5623 |
| 314 | 20241128 | 145000 | 1732383275 | 4385 | 4390 | 4390 | 4380 | 654 |
| 315 | 20241128 | 144900 | 1729515985 | 4385 | 4395 | 4395 | 4385 | 1594 |
| 316 | 20241128 | 144800 | 1722525820 | 4390 | 4390 | 4390 | 4385 | 3713 |
| 317 | 20241128 | 144700 | 1706238705 | 4390 | 4395 | 4395 | 4390 | 2696 |
| 318 | 20241128 | 144600 | 1694401725 | 4395 | 4395 | 4400 | 4395 | 1356 |
| 319 | 20241128 | 144500 | 1688440105 | 4395 | 4395 | 4395 | 4395 | 610 |
| 320 | 20241128 | 144400 | 1685759155 | 4395 | 4400 | 4400 | 4395 | 219 |
| 321 | 20241128 | 144300 | 1684796150 | 4400 | 4400 | 4400 | 4400 | 4 |
| 322 | 20241128 | 144200 | 1684778550 | 4395 | 4395 | 4395 | 4395 | 3 |
| 323 | 20241128 | 144100 | 1684765365 | 4400 | 4400 | 4400 | 4395 | 23 |
| 324 | 20241128 | 144000 | 1684664235 | 4395 | 4400 | 4400 | 4395 | 152 |
| 325 | 20241128 | 143900 | 1683996185 | 4395 | 4395 | 4395 | 4395 | 604 |
| 326 | 20241128 | 143800 | 1681341605 | 4395 | 4395 | 4400 | 4395 | 2347 |
| 327 | 20241128 | 143700 | 1671026530 | 4395 | 4395 | 4395 | 4395 | 76 |
| 328 | 20241128 | 143600 | 1670692510 | 4400 | 4400 | 4400 | 4400 | 50 |
| 329 | 20241128 | 143500 | 1670472510 | 4400 | 4400 | 4400 | 4400 | 102 |
| 330 | 20241128 | 143400 | 1670023710 | 4400 | 4405 | 4405 | 4400 | 250 |
| 331 | 20241128 | 143300 | 1668923695 | 4405 | 4400 | 4405 | 4400 | 24 |
| 332 | 20241128 | 143200 | 1668818030 | 4400 | 4400 | 4405 | 4400 | 1527 |
| 333 | 20241128 | 143100 | 1662099225 | 4400 | 4400 | 4400 | 4400 | 22 |
| 334 | 20241128 | 143000 | 1662002425 | 4405 | 4405 | 4405 | 4405 | 2 |
| 335 | 20241128 | 142900 | 1661993615 | 4400 | 4400 | 4400 | 4400 | 0 |
| 336 | 20241128 | 142800 | 1661993615 | 4400 | 4400 | 4405 | 4400 | 1249 |
| 337 | 20241128 | 142700 | 1656498010 | 4400 | 4400 | 4400 | 4400 | 89 |
| 338 | 20241128 | 142600 | 1656106410 | 4400 | 4400 | 4400 | 4400 | 200 |
| 339 | 20241128 | 142500 | 1655226410 | 4395 | 4400 | 4400 | 4395 | 20 |
| 340 | 20241128 | 142400 | 1655138450 | 4400 | 4400 | 4400 | 4395 | 529 |
| 341 | 20241128 | 142300 | 1652812385 | 4400 | 4405 | 4405 | 4400 | 1398 |
| 342 | 20241128 | 142200 | 1646661160 | 4400 | 4400 | 4400 | 4400 | 403 |
| 343 | 20241128 | 142100 | 1644887960 | 4405 | 4405 | 4405 | 4405 | 1 |
| 344 | 20241128 | 142000 | 1644883555 | 4400 | 4400 | 4400 | 4400 | 200 |
| 345 | 20241128 | 141900 | 1644003555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 346 | 20241128 | 141800 | 1644003555 | 4410 | 4410 | 4410 | 4410 | 1 |
| 347 | 20241128 | 141700 | 1643999145 | 4400 | 4400 | 4400 | 4400 | 0 |
| 348 | 20241128 | 141600 | 1643999145 | 4400 | 4410 | 4410 | 4400 | 402 |
| 349 | 20241128 | 141500 | 1642230325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 350 | 20241128 | 141400 | 1642230325 | 4410 | 4405 | 4410 | 4400 | 215 |
| 351 | 20241128 | 141300 | 1641282245 | 4405 | 4405 | 4405 | 4405 | 0 |
| 352 | 20241128 | 141200 | 1641282245 | 4405 | 4405 | 4405 | 4405 | 2 |
| 353 | 20241128 | 141100 | 1641273435 | 4405 | 4400 | 4405 | 4400 | 595 |
| 354 | 20241128 | 141000 | 1638653935 | 4400 | 4400 | 4400 | 4400 | 667 |
| 355 | 20241128 | 140900 | 1635719135 | 4400 | 4405 | 4405 | 4400 | 152 |
| 356 | 20241128 | 140800 | 1635049580 | 4405 | 4405 | 4405 | 4405 | 1 |
| 357 | 20241128 | 140700 | 1635045175 | 4400 | 4405 | 4405 | 4400 | 538 |
| 358 | 20241128 | 140600 | 1632677965 | 4405 | 4405 | 4405 | 4405 | 187 |
| 359 | 20241128 | 140500 | 1631854230 | 4405 | 4405 | 4405 | 4405 | 10 |
| 360 | 20241128 | 140400 | 1631810180 | 4405 | 4405 | 4405 | 4405 | 2200 |
| 361 | 20241128 | 140300 | 1622119180 | 4400 | 4400 | 4400 | 4400 | 400 |
| 362 | 20241128 | 140200 | 1620359180 | 4405 | 4405 | 4405 | 4405 | 60 |
| 363 | 20241128 | 140100 | 1620094880 | 4405 | 4405 | 4405 | 4405 | 0 |
| 364 | 20241128 | 140000 | 1620094880 | 4405 | 4400 | 4405 | 4400 | 471 |
| 365 | 20241128 | 135900 | 1618022475 | 4400 | 4400 | 4400 | 4400 | 41 |
| 366 | 20241128 | 135800 | 1617842075 | 4400 | 4405 | 4405 | 4395 | 5335 |
| 367 | 20241128 | 135700 | 1594365720 | 4400 | 4405 | 4405 | 4400 | 1423 |
| 368 | 20241128 | 135600 | 1588104160 | 4405 | 4410 | 4410 | 4405 | 508 |
| 369 | 20241128 | 135500 | 1585866415 | 4405 | 4400 | 4405 | 4400 | 166 |
| 370 | 20241128 | 135400 | 1585135965 | 4400 | 4400 | 4400 | 4400 | 219 |
| 371 | 20241128 | 135300 | 1584172365 | 4400 | 4395 | 4400 | 4395 | 415 |
| 372 | 20241128 | 135200 | 1582348090 | 4400 | 4395 | 4400 | 4395 | 901 |
| 373 | 20241128 | 135100 | 1578388185 | 4395 | 4405 | 4410 | 4395 | 3056 |
| 374 | 20241128 | 135000 | 1564941245 | 4410 | 4405 | 4410 | 4405 | 121 |
| 375 | 20241128 | 134900 | 1564408135 | 4405 | 4405 | 4405 | 4405 | 17 |
| 376 | 20241128 | 134800 | 1564333250 | 4410 | 4400 | 4410 | 4400 | 3 |
| 377 | 20241128 | 134700 | 1564320040 | 4400 | 4400 | 4400 | 4400 | 25 |
| 378 | 20241128 | 134600 | 1564210040 | 4400 | 4400 | 4400 | 4400 | 274 |
| 379 | 20241128 | 134500 | 1563004440 | 4400 | 4400 | 4400 | 4400 | 2 |
| 380 | 20241128 | 134400 | 1562995640 | 4400 | 4400 | 4400 | 4400 | 0 |
| 381 | 20241128 | 134300 | 1562995640 | 4400 | 4405 | 4405 | 4400 | 3020 |
| 382 | 20241128 | 134200 | 1549704980 | 4400 | 4400 | 4400 | 4400 | 0 |
| 383 | 20241128 | 134100 | 1549704980 | 4400 | 4405 | 4405 | 4400 | 21 |
| 384 | 20241128 | 134000 | 1549612525 | 4400 | 4400 | 4400 | 4400 | 27 |
| 385 | 20241128 | 133900 | 1549493725 | 4400 | 4400 | 4400 | 4395 | 1527 |
| 386 | 20241128 | 133800 | 1542776000 | 4400 | 4395 | 4400 | 4395 | 31 |
| 387 | 20241128 | 133700 | 1542639750 | 4400 | 4400 | 4400 | 4400 | 0 |
| 388 | 20241128 | 133600 | 1542639750 | 4400 | 4400 | 4400 | 4400 | 0 |
| 389 | 20241128 | 133500 | 1542639750 | 4400 | 4400 | 4400 | 4400 | 90 |
| 390 | 20241128 | 133400 | 1542243750 | 4390 | 4390 | 4390 | 4390 | 250 |
| 391 | 20241128 | 133300 | 1541146250 | 4390 | 4390 | 4390 | 4390 | 199 |
| 392 | 20241128 | 133200 | 1540272640 | 4390 | 4395 | 4395 | 4390 | 125 |
| 393 | 20241128 | 133100 | 1539723385 | 4390 | 4395 | 4400 | 4380 | 11071 |
| 394 | 20241128 | 133000 | 1491125600 | 4400 | 4405 | 4405 | 4400 | 397 |
| 395 | 20241128 | 132900 | 1489378795 | 4405 | 4405 | 4405 | 4405 | 5 |
| 396 | 20241128 | 132800 | 1489356770 | 4405 | 4405 | 4405 | 4400 | 6 |
| 397 | 20241128 | 132700 | 1489330350 | 4405 | 4400 | 4405 | 4395 | 106 |
| 398 | 20241128 | 132600 | 1488864410 | 4395 | 4405 | 4405 | 4395 | 5682 |
| 399 | 20241128 | 132500 | 1463865045 | 4405 | 4410 | 4415 | 4405 | 2258 |
| 400 | 20241128 | 132400 | 1453912705 | 4410 | 4405 | 4410 | 4405 | 305 |
| 401 | 20241128 | 132300 | 1452567765 | 4405 | 4410 | 4410 | 4405 | 1842 |
| 402 | 20241128 | 132200 | 1444447055 | 4410 | 4410 | 4410 | 4410 | 104 |
| 403 | 20241128 | 132100 | 1443988415 | 4410 | 4410 | 4410 | 4410 | 1 |
| 404 | 20241128 | 132000 | 1443984005 | 4410 | 4410 | 4410 | 4410 | 118 |
| 405 | 20241128 | 131900 | 1443463625 | 4410 | 4410 | 4410 | 4410 | 6 |
| 406 | 20241128 | 131800 | 1443437165 | 4420 | 4420 | 4420 | 4410 | 77 |
| 407 | 20241128 | 131700 | 1443097000 | 4410 | 4410 | 4410 | 4410 | 2 |
| 408 | 20241128 | 131600 | 1443088180 | 4410 | 4420 | 4420 | 4410 | 987 |
| 409 | 20241128 | 131500 | 1438730400 | 4420 | 4420 | 4420 | 4420 | 30 |
| 410 | 20241128 | 131400 | 1438597800 | 4420 | 4420 | 4420 | 4420 | 75 |
| 411 | 20241128 | 131300 | 1438266300 | 4420 | 4420 | 4420 | 4420 | 425 |
| 412 | 20241128 | 131200 | 1436387800 | 4420 | 4425 | 4425 | 4420 | 101 |
| 413 | 20241128 | 131100 | 1435940880 | 4425 | 4420 | 4425 | 4420 | 37 |
| 414 | 20241128 | 131000 | 1435777325 | 4425 | 4410 | 4425 | 4410 | 2 |
| 415 | 20241128 | 130900 | 1435768490 | 4415 | 4415 | 4415 | 4415 | 255 |
| 416 | 20241128 | 130800 | 1434642665 | 4410 | 4410 | 4410 | 4410 | 0 |
| 417 | 20241128 | 130700 | 1434642665 | 4410 | 4410 | 4410 | 4410 | 1223 |
| 418 | 20241128 | 130600 | 1429249235 | 4410 | 4410 | 4415 | 4410 | 565 |
| 419 | 20241128 | 130500 | 1426757580 | 4410 | 4410 | 4410 | 4410 | 182 |
| 420 | 20241128 | 130400 | 1425954960 | 4410 | 4405 | 4410 | 4405 | 327 |
| 421 | 20241128 | 130300 | 1424512895 | 4405 | 4410 | 4410 | 4405 | 92 |
| 422 | 20241128 | 130200 | 1424107530 | 4405 | 4415 | 4415 | 4405 | 1801 |
| 423 | 20241128 | 130100 | 1416160665 | 4420 | 4420 | 4420 | 4420 | 63 |
| 424 | 20241128 | 130000 | 1415882205 | 4420 | 4425 | 4425 | 4420 | 110 |
| 425 | 20241128 | 125900 | 1415395730 | 4425 | 4425 | 4425 | 4425 | 9 |
| 426 | 20241128 | 125800 | 1415355905 | 4425 | 4420 | 4425 | 4420 | 231 |
| 427 | 20241128 | 125700 | 1414334230 | 4420 | 4420 | 4420 | 4420 | 1 |
| 428 | 20241128 | 125600 | 1414329810 | 4415 | 4415 | 4415 | 4415 | 10 |
| 429 | 20241128 | 125500 | 1414285660 | 4415 | 4425 | 4425 | 4415 | 108 |
| 430 | 20241128 | 125400 | 1413808760 | 4425 | 4425 | 4425 | 4425 | 60 |
| 431 | 20241128 | 125300 | 1413543260 | 4425 | 4425 | 4425 | 4425 | 0 |
| 432 | 20241128 | 125200 | 1413543260 | 4425 | 4425 | 4425 | 4425 | 1 |
| 433 | 20241128 | 125100 | 1413538835 | 4410 | 4415 | 4415 | 4410 | 100 |
| 434 | 20241128 | 125000 | 1413097805 | 4410 | 4425 | 4430 | 4410 | 1416 |
| 435 | 20241128 | 124900 | 1406846575 | 4420 | 4420 | 4420 | 4420 | 10 |
| 436 | 20241128 | 124800 | 1406802375 | 4420 | 4420 | 4420 | 4420 | 10 |
| 437 | 20241128 | 124700 | 1406758175 | 4415 | 4415 | 4415 | 4415 | 101 |
| 438 | 20241128 | 124600 | 1406312260 | 4425 | 4415 | 4425 | 4415 | 2638 |
| 439 | 20241128 | 124500 | 1394643820 | 4425 | 4425 | 4425 | 4425 | 24 |
| 440 | 20241128 | 124400 | 1394537620 | 4415 | 4430 | 4430 | 4415 | 110 |
| 441 | 20241128 | 124300 | 1394051820 | 4430 | 4410 | 4430 | 4410 | 19 |
| 442 | 20241128 | 124200 | 1393968010 | 4410 | 4425 | 4425 | 4410 | 1330 |
| 443 | 20241128 | 124100 | 1388095025 | 4420 | 4420 | 4420 | 4420 | 696 |
| 444 | 20241128 | 124000 | 1385018705 | 4420 | 4420 | 4420 | 4420 | 3 |
| 445 | 20241128 | 123900 | 1385005445 | 4420 | 4430 | 4430 | 4420 | 191 |
| 446 | 20241128 | 123800 | 1384161115 | 4420 | 4425 | 4430 | 4420 | 631 |
| 447 | 20241128 | 123700 | 1381367075 | 4420 | 4430 | 4430 | 4420 | 1061 |
| 448 | 20241128 | 123600 | 1376670565 | 4430 | 4430 | 4435 | 4430 | 666 |
| 449 | 20241128 | 123500 | 1373720165 | 4430 | 4415 | 4430 | 4415 | 242 |
| 450 | 20241128 | 123400 | 1372650620 | 4410 | 4410 | 4410 | 4410 | 5 |
| 451 | 20241128 | 123300 | 1372628570 | 4410 | 4415 | 4415 | 4410 | 681 |
| 452 | 20241128 | 123200 | 1369624125 | 4415 | 4415 | 4415 | 4410 | 1031 |
| 453 | 20241128 | 123100 | 1365074825 | 4415 | 4415 | 4420 | 4410 | 1934 |
| 454 | 20241128 | 123000 | 1356538445 | 4415 | 4420 | 4420 | 4415 | 1512 |
| 455 | 20241128 | 122900 | 1349860840 | 4425 | 4420 | 4425 | 4420 | 116 |
| 456 | 20241128 | 122800 | 1349348105 | 4420 | 4425 | 4425 | 4420 | 237 |
| 457 | 20241128 | 122700 | 1348300380 | 4430 | 4430 | 4430 | 4420 | 683 |
| 458 | 20241128 | 122600 | 1345281260 | 4430 | 4425 | 4435 | 4420 | 592 |
| 459 | 20241128 | 122500 | 1342663685 | 4425 | 4440 | 4440 | 4425 | 6462 |
| 460 | 20241128 | 122400 | 1314039535 | 4440 | 4440 | 4440 | 4440 | 5 |
| 461 | 20241128 | 122300 | 1314017335 | 4440 | 4440 | 4440 | 4440 | 2 |
| 462 | 20241128 | 122200 | 1314008455 | 4445 | 4440 | 4445 | 4440 | 31 |
| 463 | 20241128 | 122100 | 1313870770 | 4435 | 4445 | 4445 | 4435 | 602 |
| 464 | 20241128 | 122000 | 1311197805 | 4445 | 4445 | 4445 | 4445 | 2 |
| 465 | 20241128 | 121900 | 1311188915 | 4445 | 4440 | 4445 | 4440 | 84 |
| 466 | 20241128 | 121800 | 1310815705 | 4440 | 4440 | 4440 | 4440 | 88 |
| 467 | 20241128 | 121700 | 1310424985 | 4445 | 4445 | 4445 | 4445 | 21 |
| 468 | 20241128 | 121600 | 1310331640 | 4445 | 4445 | 4445 | 4440 | 288 |
| 469 | 20241128 | 121500 | 1309052345 | 4445 | 4440 | 4445 | 4440 | 74 |
| 470 | 20241128 | 121400 | 1308723450 | 4440 | 4440 | 4440 | 4440 | 90 |
| 471 | 20241128 | 121300 | 1308323850 | 4440 | 4440 | 4440 | 4440 | 0 |
| 472 | 20241128 | 121200 | 1308323850 | 4440 | 4440 | 4440 | 4440 | 284 |
| 473 | 20241128 | 121100 | 1307062890 | 4440 | 4435 | 4440 | 4435 | 225 |
| 474 | 20241128 | 121000 | 1306064740 | 4440 | 4440 | 4440 | 4435 | 76 |
| 475 | 20241128 | 120900 | 1305727425 | 4440 | 4440 | 4440 | 4440 | 10 |
| 476 | 20241128 | 120800 | 1305683025 | 4440 | 4440 | 4440 | 4440 | 391 |
| 477 | 20241128 | 120700 | 1303946985 | 4440 | 4440 | 4440 | 4440 | 56 |
| 478 | 20241128 | 120600 | 1303698345 | 4440 | 4435 | 4440 | 4435 | 2854 |
| 479 | 20241128 | 120500 | 1291035010 | 4440 | 4440 | 4440 | 4440 | 1 |
| 480 | 20241128 | 120400 | 1291030570 | 4440 | 4440 | 4440 | 4440 | 0 |
| 481 | 20241128 | 120300 | 1291030570 | 4440 | 4440 | 4440 | 4440 | 1 |
| 482 | 20241128 | 120200 | 1291026130 | 4435 | 4440 | 4440 | 4435 | 585 |
| 483 | 20241128 | 120100 | 1288428880 | 4440 | 4440 | 4440 | 4440 | 0 |
| 484 | 20241128 | 120000 | 1288428880 | 4440 | 4440 | 4440 | 4440 | 0 |
| 485 | 20241128 | 115900 | 1288428880 | 4440 | 4440 | 4440 | 4440 | 0 |
| 486 | 20241128 | 115800 | 1288428880 | 4440 | 4440 | 4440 | 4440 | 300 |
| 487 | 20241128 | 115700 | 1287096880 | 4440 | 4440 | 4440 | 4440 | 0 |
| 488 | 20241128 | 115600 | 1287096880 | 4440 | 4440 | 4440 | 4440 | 160 |
| 489 | 20241128 | 115500 | 1286386480 | 4440 | 4430 | 4440 | 4430 | 62 |
| 490 | 20241128 | 115400 | 1286111510 | 4435 | 4435 | 4435 | 4435 | 6 |
| 491 | 20241128 | 115300 | 1286084900 | 4435 | 4430 | 4435 | 4430 | 42 |
| 492 | 20241128 | 115200 | 1285898815 | 4430 | 4430 | 4430 | 4430 | 67 |
| 493 | 20241128 | 115100 | 1285602005 | 4435 | 4435 | 4435 | 4435 | 650 |
| 494 | 20241128 | 115000 | 1282719255 | 4440 | 4440 | 4440 | 4440 | 10 |
| 495 | 20241128 | 114900 | 1282674855 | 4440 | 4440 | 4440 | 4440 | 52 |
| 496 | 20241128 | 114800 | 1282443975 | 4435 | 4440 | 4440 | 4435 | 1073 |
| 497 | 20241128 | 114700 | 1277680085 | 4445 | 4440 | 4445 | 4440 | 94 |
| 498 | 20241128 | 114600 | 1277262715 | 4445 | 4445 | 4445 | 4445 | 3747 |
| 499 | 20241128 | 114500 | 1260607300 | 4450 | 4445 | 4450 | 4445 | 1885 |
| 500 | 20241128 | 114400 | 1252223475 | 4450 | 4450 | 4450 | 4450 | 393 |
| 501 | 20241128 | 114300 | 1250474625 | 4465 | 4465 | 4465 | 4465 | 10 |
| 502 | 20241128 | 114200 | 1250429975 | 4465 | 4450 | 4465 | 4450 | 2635 |
| 503 | 20241128 | 114100 | 1238679725 | 4450 | 4450 | 4455 | 4450 | 72 |
| 504 | 20241128 | 114000 | 1238359320 | 4460 | 4450 | 4460 | 4450 | 524 |
| 505 | 20241128 | 113900 | 1236027300 | 4455 | 4455 | 4455 | 4455 | 226 |
| 506 | 20241128 | 113800 | 1235020470 | 4455 | 4455 | 4455 | 4455 | 644 |
| 507 | 20241128 | 113700 | 1232151450 | 4455 | 4455 | 4455 | 4455 | 802 |
| 508 | 20241128 | 113600 | 1228578540 | 4455 | 4450 | 4455 | 4450 | 822 |
| 509 | 20241128 | 113500 | 1224916535 | 4445 | 4445 | 4445 | 4445 | 0 |
| 510 | 20241128 | 113400 | 1224916535 | 4445 | 4445 | 4445 | 4445 | 51 |
| 511 | 20241128 | 113300 | 1224689840 | 4445 | 4445 | 4445 | 4445 | 34 |
| 512 | 20241128 | 113200 | 1224538710 | 4440 | 4440 | 4440 | 4440 | 0 |
| 513 | 20241128 | 113100 | 1224538710 | 4440 | 4440 | 4450 | 4440 | 1405 |
| 514 | 20241128 | 113000 | 1218292135 | 4435 | 4440 | 4440 | 4435 | 51 |
| 515 | 20241128 | 112900 | 1218065945 | 4435 | 4435 | 4435 | 4435 | 1 |
| 516 | 20241128 | 112800 | 1218061510 | 4435 | 4435 | 4435 | 4435 | 0 |
| 517 | 20241128 | 112700 | 1218061510 | 4435 | 4440 | 4440 | 4430 | 673 |
| 518 | 20241128 | 112600 | 1215080085 | 4430 | 4435 | 4435 | 4430 | 1313 |
| 519 | 20241128 | 112500 | 1209262815 | 4435 | 4435 | 4435 | 4435 | 40 |
| 520 | 20241128 | 112400 | 1209085415 | 4435 | 4440 | 4440 | 4435 | 2971 |
| 521 | 20241128 | 112300 | 1195901405 | 4440 | 4440 | 4440 | 4440 | 1 |
| 522 | 20241128 | 112200 | 1195896965 | 4445 | 4440 | 4445 | 4440 | 332 |
| 523 | 20241128 | 112100 | 1194422785 | 4440 | 4440 | 4440 | 4440 | 1371 |
| 524 | 20241128 | 112000 | 1188335545 | 4440 | 4440 | 4440 | 4440 | 0 |
| 525 | 20241128 | 111900 | 1188335545 | 4440 | 4445 | 4445 | 4435 | 2890 |
| 526 | 20241128 | 111800 | 1175501010 | 4445 | 4430 | 4445 | 4430 | 1125 |
| 527 | 20241128 | 111700 | 1170506855 | 4435 | 4435 | 4435 | 4430 | 1215 |
| 528 | 20241128 | 111600 | 1165118335 | 4435 | 4435 | 4435 | 4435 | 372 |
| 529 | 20241128 | 111500 | 1163468515 | 4435 | 4440 | 4445 | 4430 | 1681 |
| 530 | 20241128 | 111400 | 1156007410 | 4435 | 4435 | 4440 | 4430 | 2285 |
| 531 | 20241128 | 111300 | 1145874605 | 4440 | 4430 | 4440 | 4430 | 1521 |
| 532 | 20241128 | 111200 | 1139123560 | 4430 | 4445 | 4445 | 4430 | 10635 |
| 533 | 20241128 | 111100 | 1091965170 | 4445 | 4450 | 4450 | 4440 | 1244 |
| 534 | 20241128 | 111000 | 1086439745 | 4445 | 4445 | 4445 | 4445 | 343 |
| 535 | 20241128 | 110900 | 1084915110 | 4445 | 4445 | 4450 | 4445 | 1313 |
| 536 | 20241128 | 110800 | 1079076610 | 4470 | 4460 | 4470 | 4440 | 8943 |
| 537 | 20241128 | 110700 | 1039303820 | 4455 | 4455 | 4455 | 4455 | 0 |
| 538 | 20241128 | 110600 | 1039303820 | 4455 | 4460 | 4460 | 4455 | 1231 |
| 539 | 20241128 | 110500 | 1033819705 | 4455 | 4460 | 4460 | 4455 | 1739 |
| 540 | 20241128 | 110400 | 1026069610 | 4460 | 4455 | 4470 | 4455 | 127 |
| 541 | 20241128 | 110300 | 1025503735 | 4460 | 4460 | 4465 | 4460 | 93 |
| 542 | 20241128 | 110200 | 1025088950 | 4460 | 4460 | 4460 | 4455 | 2748 |
| 543 | 20241128 | 110100 | 1012840370 | 4465 | 4465 | 4465 | 4465 | 301 |
| 544 | 20241128 | 110000 | 1011496405 | 4465 | 4470 | 4470 | 4465 | 1051 |
| 545 | 20241128 | 105900 | 1006803685 | 4465 | 4470 | 4470 | 4465 | 6 |
| 546 | 20241128 | 105800 | 1006776870 | 4475 | 4475 | 4475 | 4465 | 5071 |
| 547 | 20241128 | 105700 | 984102855 | 4475 | 4475 | 4475 | 4475 | 33 |
| 548 | 20241128 | 105600 | 983955180 | 4480 | 4480 | 4480 | 4480 | 1 |
| 549 | 20241128 | 105500 | 983950700 | 4475 | 4480 | 4480 | 4475 | 663 |
| 550 | 20241128 | 105400 | 980983530 | 4480 | 4480 | 4480 | 4480 | 1 |
| 551 | 20241128 | 105300 | 980979050 | 4475 | 4490 | 4490 | 4475 | 1211 |
| 552 | 20241128 | 105200 | 975551680 | 4490 | 4485 | 4490 | 4485 | 84 |
| 553 | 20241128 | 105100 | 975174815 | 4490 | 4490 | 4500 | 4490 | 660 |
| 554 | 20241128 | 105000 | 972207785 | 4495 | 4505 | 4505 | 4495 | 4489 |
| 555 | 20241128 | 104900 | 952018720 | 4500 | 4510 | 4510 | 4500 | 2815 |
| 556 | 20241128 | 104800 | 939333905 | 4515 | 4510 | 4515 | 4505 | 6994 |
| 557 | 20241128 | 104700 | 907795775 | 4515 | 4490 | 4515 | 4490 | 30147 |
| 558 | 20241128 | 104600 | 772122695 | 4490 | 4475 | 4490 | 4475 | 11593 |
| 559 | 20241128 | 104500 | 720155285 | 4475 | 4475 | 4480 | 4475 | 1084 |
| 560 | 20241128 | 104400 | 715303835 | 4475 | 4470 | 4475 | 4470 | 2030 |
| 561 | 20241128 | 104300 | 706219685 | 4475 | 4475 | 4475 | 4475 | 485 |
| 562 | 20241128 | 104200 | 704049310 | 4475 | 4465 | 4475 | 4465 | 1647 |
| 563 | 20241128 | 104100 | 696687295 | 4465 | 4465 | 4465 | 4465 | 383 |
| 564 | 20241128 | 104000 | 694977200 | 4470 | 4470 | 4470 | 4470 | 0 |
| 565 | 20241128 | 103900 | 694977200 | 4470 | 4470 | 4470 | 4470 | 1 |
| 566 | 20241128 | 103800 | 694972730 | 4460 | 4465 | 4465 | 4460 | 89 |
| 567 | 20241128 | 103700 | 694575785 | 4460 | 4465 | 4465 | 4460 | 12 |
| 568 | 20241128 | 103600 | 694522255 | 4470 | 4470 | 4470 | 4470 | 39 |
| 569 | 20241128 | 103500 | 694347925 | 4460 | 4465 | 4465 | 4460 | 2064 |
| 570 | 20241128 | 103400 | 685142460 | 4465 | 4470 | 4470 | 4465 | 202 |
| 571 | 20241128 | 103300 | 684240525 | 4470 | 4460 | 4475 | 4460 | 212 |
| 572 | 20241128 | 103200 | 683292405 | 4475 | 4470 | 4475 | 4470 | 773 |
| 573 | 20241128 | 103100 | 679835455 | 4470 | 4460 | 4470 | 4455 | 534 |
| 574 | 20241128 | 103000 | 677448980 | 4455 | 4455 | 4455 | 4455 | 975 |
| 575 | 20241128 | 102900 | 673105355 | 4455 | 4450 | 4455 | 4450 | 2101 |
| 576 | 20241128 | 102800 | 663755900 | 4450 | 4450 | 4455 | 4450 | 431 |
| 577 | 20241128 | 102700 | 661837945 | 4450 | 4450 | 4455 | 4450 | 661 |
| 578 | 20241128 | 102600 | 658896490 | 4450 | 4455 | 4455 | 4450 | 1100 |
| 579 | 20241128 | 102500 | 654001240 | 4455 | 4455 | 4460 | 4455 | 1300 |
| 580 | 20241128 | 102400 | 648207520 | 4455 | 4455 | 4455 | 4450 | 2987 |
| 581 | 20241128 | 102300 | 634906535 | 4460 | 4460 | 4460 | 4460 | 389 |
| 582 | 20241128 | 102200 | 633171595 | 4460 | 4460 | 4460 | 4460 | 369 |
| 583 | 20241128 | 102100 | 631525855 | 4465 | 4475 | 4475 | 4465 | 2052 |
| 584 | 20241128 | 102000 | 622352195 | 4475 | 4465 | 4475 | 4465 | 57 |
| 585 | 20241128 | 101900 | 622097400 | 4470 | 4470 | 4470 | 4470 | 997 |
| 586 | 20241128 | 101800 | 617640810 | 4470 | 4460 | 4470 | 4460 | 1487 |
| 587 | 20241128 | 101700 | 611007150 | 4455 | 4455 | 4460 | 4455 | 5 |
| 588 | 20241128 | 101600 | 610984870 | 4455 | 4455 | 4460 | 4455 | 412 |
| 589 | 20241128 | 101500 | 609148705 | 4450 | 4455 | 4455 | 4450 | 328 |
| 590 | 20241128 | 101400 | 607689085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 591 | 20241128 | 101300 | 607689085 | 4460 | 4460 | 4460 | 4460 | 264 |
| 592 | 20241128 | 101200 | 606511645 | 4460 | 4450 | 4460 | 4450 | 418 |
| 593 | 20241128 | 101100 | 604651435 | 4450 | 4450 | 4460 | 4450 | 1455 |
| 594 | 20241128 | 101000 | 598175515 | 4450 | 4465 | 4465 | 4450 | 2970 |
| 595 | 20241128 | 100900 | 584935945 | 4465 | 4465 | 4465 | 4465 | 441 |
| 596 | 20241128 | 100800 | 582966880 | 4465 | 4470 | 4470 | 4465 | 96 |
| 597 | 20241128 | 100700 | 582538190 | 4465 | 4475 | 4475 | 4465 | 195 |
| 598 | 20241128 | 100600 | 581666805 | 4475 | 4465 | 4475 | 4465 | 39 |
| 599 | 20241128 | 100500 | 581492550 | 4455 | 4470 | 4470 | 4455 | 3255 |
| 600 | 20241128 | 100400 | 566969380 | 4475 | 4480 | 4480 | 4470 | 32 |
| 601 | 20241128 | 100300 | 566826215 | 4470 | 4480 | 4480 | 4470 | 200 |
| 602 | 20241128 | 100200 | 565931165 | 4480 | 4475 | 4480 | 4470 | 720 |
| 603 | 20241128 | 100100 | 562710810 | 4470 | 4475 | 4475 | 4470 | 708 |
| 604 | 20241128 | 100000 | 559543510 | 4470 | 4470 | 4475 | 4470 | 550 |
| 605 | 20241128 | 095900 | 557085000 | 4475 | 4475 | 4475 | 4470 | 38 |
| 606 | 20241128 | 095800 | 556914955 | 4475 | 4475 | 4475 | 4470 | 1290 |
| 607 | 20241128 | 095700 | 551147215 | 4475 | 4475 | 4475 | 4475 | 52 |
| 608 | 20241128 | 095600 | 550914515 | 4475 | 4470 | 4475 | 4470 | 398 |
| 609 | 20241128 | 095500 | 549134465 | 4470 | 4475 | 4475 | 4470 | 362 |
| 610 | 20241128 | 095400 | 547515765 | 4475 | 4475 | 4480 | 4475 | 3166 |
| 611 | 20241128 | 095300 | 533347910 | 4470 | 4465 | 4470 | 4465 | 670 |
| 612 | 20241128 | 095200 | 530354675 | 4465 | 4470 | 4470 | 4465 | 11 |
| 613 | 20241128 | 095100 | 530305555 | 4465 | 4465 | 4470 | 4465 | 467 |
| 614 | 20241128 | 095000 | 528220395 | 4465 | 4470 | 4470 | 4465 | 1656 |
| 615 | 20241128 | 094900 | 520826305 | 4470 | 4460 | 4470 | 4460 | 783 |
| 616 | 20241128 | 094800 | 517330650 | 4465 | 4475 | 4475 | 4465 | 934 |
| 617 | 20241128 | 094700 | 513159530 | 4470 | 4480 | 4485 | 4470 | 3239 |
| 618 | 20241128 | 094600 | 498659325 | 4480 | 4480 | 4480 | 4480 | 1339 |
| 619 | 20241128 | 094500 | 492660605 | 4480 | 4475 | 4480 | 4475 | 1128 |
| 620 | 20241128 | 094400 | 487611105 | 4475 | 4480 | 4485 | 4470 | 336 |
| 621 | 20241128 | 094300 | 486107335 | 4480 | 4485 | 4485 | 4480 | 1977 |
| 622 | 20241128 | 094200 | 477248635 | 4480 | 4485 | 4490 | 4480 | 1884 |
| 623 | 20241128 | 094100 | 468796920 | 4485 | 4470 | 4485 | 4465 | 6492 |
| 624 | 20241128 | 094000 | 439746915 | 4470 | 4465 | 4470 | 4465 | 1982 |
| 625 | 20241128 | 093900 | 430895065 | 4465 | 4465 | 4465 | 4465 | 1047 |
| 626 | 20241128 | 093800 | 426220210 | 4465 | 4460 | 4465 | 4460 | 405 |
| 627 | 20241128 | 093700 | 424413860 | 4460 | 4455 | 4470 | 4455 | 1265 |
| 628 | 20241128 | 093600 | 418771955 | 4450 | 4465 | 4470 | 4450 | 8456 |
| 629 | 20241128 | 093500 | 381059970 | 4465 | 4470 | 4470 | 4465 | 114 |
| 630 | 20241128 | 093400 | 380550760 | 4470 | 4470 | 4470 | 4465 | 3001 |
| 631 | 20241128 | 093300 | 367149980 | 4470 | 4470 | 4470 | 4465 | 1190 |
| 632 | 20241128 | 093200 | 361831680 | 4465 | 4470 | 4470 | 4465 | 2902 |
| 633 | 20241128 | 093100 | 348859960 | 4475 | 4475 | 4475 | 4470 | 1139 |
| 634 | 20241128 | 093000 | 343768525 | 4475 | 4475 | 4480 | 4475 | 1212 |
| 635 | 20241128 | 092900 | 338344790 | 4480 | 4475 | 4480 | 4475 | 1980 |
| 636 | 20241128 | 092800 | 329477430 | 4475 | 4480 | 4480 | 4475 | 2972 |
| 637 | 20241128 | 092700 | 316176960 | 4485 | 4480 | 4485 | 4475 | 432 |
| 638 | 20241128 | 092600 | 314242100 | 4480 | 4485 | 4485 | 4480 | 1578 |
| 639 | 20241128 | 092500 | 307167600 | 4485 | 4490 | 4495 | 4485 | 896 |
| 640 | 20241128 | 092400 | 303144620 | 4485 | 4485 | 4495 | 4485 | 3268 |
| 641 | 20241128 | 092300 | 288483520 | 4485 | 4485 | 4495 | 4485 | 2083 |
| 642 | 20241128 | 092200 | 279132020 | 4490 | 4490 | 4495 | 4490 | 3592 |
| 643 | 20241128 | 092100 | 262999150 | 4495 | 4490 | 4495 | 4485 | 4129 |
| 644 | 20241128 | 092000 | 244451060 | 4490 | 4490 | 4490 | 4485 | 2209 |
| 645 | 20241128 | 091900 | 234533090 | 4490 | 4480 | 4490 | 4480 | 5403 |
| 646 | 20241128 | 091800 | 210309480 | 4480 | 4470 | 4480 | 4465 | 4459 |
| 647 | 20241128 | 091700 | 190369000 | 4470 | 4470 | 4470 | 4460 | 470 |
| 648 | 20241128 | 091600 | 188269530 | 4470 | 4470 | 4470 | 4465 | 557 |
| 649 | 20241128 | 091500 | 185779870 | 4470 | 4470 | 4475 | 4465 | 779 |
| 650 | 20241128 | 091400 | 182299770 | 4475 | 4480 | 4480 | 4465 | 1338 |
| 651 | 20241128 | 091300 | 176316730 | 4480 | 4480 | 4480 | 4470 | 14 |
| 652 | 20241128 | 091200 | 176254120 | 4480 | 4480 | 4480 | 4460 | 1906 |
| 653 | 20241128 | 091100 | 167741835 | 4480 | 4485 | 4485 | 4470 | 2509 |
| 654 | 20241128 | 091000 | 156506605 | 4490 | 4470 | 4490 | 4465 | 2443 |
| 655 | 20241128 | 090900 | 145564360 | 4480 | 4485 | 4495 | 4470 | 2925 |
| 656 | 20241128 | 090800 | 132476280 | 4500 | 4490 | 4500 | 4485 | 6283 |
| 657 | 20241128 | 090700 | 104257545 | 4490 | 4475 | 4490 | 4470 | 4639 |
| 658 | 20241128 | 090600 | 83480520 | 4480 | 4460 | 4480 | 4460 | 3667 |
| 659 | 20241128 | 090500 | 67092030 | 4470 | 4470 | 4470 | 4455 | 1503 |
| 660 | 20241128 | 090400 | 60390620 | 4465 | 4470 | 4470 | 4460 | 1529 |
| 661 | 20241128 | 090300 | 53563670 | 4470 | 4485 | 4485 | 4455 | 2700 |
| 662 | 20241128 | 090200 | 41501440 | 4490 | 4445 | 4490 | 4435 | 2735 |
| 663 | 20241128 | 090100 | 29324700 | 4445 | 4445 | 4450 | 4430 | 1961 |
| 664 | 20241128 | 090000 | 20618605 | 4445 | 4430 | 4450 | 4430 | 4027 |