32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 200100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 3 | 20241126 | 200000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20241126 | 195900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20241126 | 195800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20241126 | 195700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20241126 | 195600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20241126 | 195500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20241126 | 195400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20241126 | 195300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20241126 | 195200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20241126 | 195100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20241126 | 195000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20241126 | 194900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20241126 | 194800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20241126 | 194700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20241126 | 194600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20241126 | 194500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20241126 | 194400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20241126 | 194300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20241126 | 194200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20241126 | 194100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20241126 | 194000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20241126 | 193900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20241126 | 193800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20241126 | 193700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20241126 | 193600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20241126 | 193500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20241126 | 193400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20241126 | 193300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20241126 | 193200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20241126 | 193100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 33 | 20241126 | 193000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20241126 | 192900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20241126 | 192800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20241126 | 192700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20241126 | 192600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20241126 | 192500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20241126 | 192400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20241126 | 192300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20241126 | 192200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20241126 | 192100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20241126 | 192000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20241126 | 191900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20241126 | 191800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20241126 | 191700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20241126 | 191600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20241126 | 191500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20241126 | 191400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20241126 | 191300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20241126 | 191200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20241126 | 191100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20241126 | 191000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20241126 | 190900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20241126 | 190800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20241126 | 190700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20241126 | 190600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20241126 | 190500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20241126 | 190400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20241126 | 190300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20241126 | 190200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20241126 | 190100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 63 | 20241126 | 190000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20241126 | 185900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20241126 | 185800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20241126 | 185700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20241126 | 185600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20241126 | 185500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20241126 | 185400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20241126 | 185300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20241126 | 185200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20241126 | 185100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20241126 | 185000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20241126 | 184900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20241126 | 184800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20241126 | 184700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20241126 | 184600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20241126 | 184500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20241126 | 184400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20241126 | 184300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20241126 | 184200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20241126 | 184100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20241126 | 184000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20241126 | 183900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20241126 | 183800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20241126 | 183700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20241126 | 183600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20241126 | 183500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20241126 | 183400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20241126 | 183300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20241126 | 183200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20241126 | 183100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 93 | 20241126 | 183000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20241126 | 182900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20241126 | 182800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20241126 | 182700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20241126 | 182600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20241126 | 182500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20241126 | 182400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20241126 | 182300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20241126 | 182200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20241126 | 182100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20241126 | 182000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20241126 | 181900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20241126 | 181800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20241126 | 181700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20241126 | 181600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20241126 | 181500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20241126 | 181400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20241126 | 181300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20241126 | 181200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20241126 | 181100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20241126 | 181000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20241126 | 180900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20241126 | 180800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20241126 | 180700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20241126 | 180600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20241126 | 180500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20241126 | 180400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20241126 | 180300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20241126 | 180200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20241126 | 180100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 123 | 20241126 | 180000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20241126 | 175900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20241126 | 175800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20241126 | 175700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20241126 | 175600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20241126 | 175500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20241126 | 175400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20241126 | 175300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20241126 | 175200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20241126 | 175100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20241126 | 175000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20241126 | 174900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20241126 | 174800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20241126 | 174700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20241126 | 174600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20241126 | 174500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20241126 | 174400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20241126 | 174300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20241126 | 174200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20241126 | 174100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20241126 | 174000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20241126 | 173900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20241126 | 173800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20241126 | 173700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20241126 | 173600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20241126 | 173500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20241126 | 173400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20241126 | 173300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20241126 | 173200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20241126 | 173100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 153 | 20241126 | 173000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20241126 | 172900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20241126 | 172800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20241126 | 172700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20241126 | 172600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20241126 | 172500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20241126 | 172400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20241126 | 172300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20241126 | 172200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20241126 | 172100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20241126 | 172000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20241126 | 171900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20241126 | 171800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20241126 | 171700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20241126 | 171600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20241126 | 171500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20241126 | 171400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20241126 | 171300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20241126 | 171200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20241126 | 171100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20241126 | 171000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20241126 | 170900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20241126 | 170800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20241126 | 170700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20241126 | 170600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20241126 | 170500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20241126 | 170400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20241126 | 170300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20241126 | 170200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20241126 | 170100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 183 | 20241126 | 170000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20241126 | 165900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20241126 | 165800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20241126 | 165700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20241126 | 165600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20241126 | 165500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20241126 | 165400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20241126 | 165300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20241126 | 165200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20241126 | 165100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20241126 | 165000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20241126 | 164900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20241126 | 164800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20241126 | 164700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20241126 | 164600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20241126 | 164500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20241126 | 164400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20241126 | 164300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20241126 | 164200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20241126 | 164100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20241126 | 164000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20241126 | 163900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20241126 | 163800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20241126 | 163700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20241126 | 163600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20241126 | 163500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20241126 | 163400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20241126 | 163300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20241126 | 163200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20241126 | 163100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 213 | 20241126 | 163000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20241126 | 162900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20241126 | 162800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20241126 | 162700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20241126 | 162600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20241126 | 162500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20241126 | 162400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20241126 | 162300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20241126 | 162200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20241126 | 162100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20241126 | 162000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20241126 | 161900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20241126 | 161800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20241126 | 161700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20241126 | 161600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20241126 | 161500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20241126 | 161400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20241126 | 161300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20241126 | 161200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20241126 | 161100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20241126 | 161000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20241126 | 160900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20241126 | 160800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20241126 | 160700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20241126 | 160600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20241126 | 160500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20241126 | 160400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20241126 | 160300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20241126 | 160200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20241126 | 160100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 243 | 20241126 | 160000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20241126 | 155900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20241126 | 155800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20241126 | 155700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20241126 | 155600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20241126 | 155500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20241126 | 155400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 250 | 20241126 | 155300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20241126 | 155200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20241126 | 155100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20241126 | 155000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20241126 | 154900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20241126 | 154800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 256 | 20241126 | 154700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20241126 | 154600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 258 | 20241126 | 154500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 259 | 20241126 | 154400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 260 | 20241126 | 154300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 261 | 20241126 | 154200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 262 | 20241126 | 154100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 263 | 20241126 | 154000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 264 | 20241126 | 153900 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 265 | 20241126 | 153800 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 266 | 20241126 | 153700 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 267 | 20241126 | 153600 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 268 | 20241126 | 153500 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 269 | 20241126 | 153400 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 270 | 20241126 | 153300 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 271 | 20241126 | 153200 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 0 |
| 272 | 20241126 | 153100 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 273 | 20241126 | 153000 | 2670598025 | 4460 | 4460 | 4460 | 4460 | 7748 |
| 274 | 20241126 | 152900 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 275 | 20241126 | 152800 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 276 | 20241126 | 152700 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 277 | 20241126 | 152600 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 278 | 20241126 | 152500 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 279 | 20241126 | 152400 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 280 | 20241126 | 152300 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 281 | 20241126 | 152200 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 282 | 20241126 | 152100 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 283 | 20241126 | 152000 | 2636041945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 284 | 20241126 | 151900 | 2636041945 | 4460 | 4460 | 4460 | 4455 | 701 |
| 285 | 20241126 | 151800 | 2632918325 | 4460 | 4455 | 4460 | 4455 | 6594 |
| 286 | 20241126 | 151700 | 2603523685 | 4455 | 4450 | 4455 | 4440 | 1360 |
| 287 | 20241126 | 151600 | 2597478120 | 4455 | 4450 | 4455 | 4445 | 1156 |
| 288 | 20241126 | 151500 | 2592338105 | 4455 | 4445 | 4455 | 4445 | 885 |
| 289 | 20241126 | 151400 | 2588395440 | 4455 | 4450 | 4455 | 4450 | 1595 |
| 290 | 20241126 | 151300 | 2581290680 | 4455 | 4455 | 4455 | 4455 | 2 |
| 291 | 20241126 | 151200 | 2581281770 | 4455 | 4445 | 4455 | 4440 | 2877 |
| 292 | 20241126 | 151100 | 2568495565 | 4450 | 4450 | 4450 | 4450 | 1 |
| 293 | 20241126 | 151000 | 2568491115 | 4450 | 4450 | 4455 | 4450 | 690 |
| 294 | 20241126 | 150900 | 2565420610 | 4450 | 4450 | 4450 | 4445 | 148 |
| 295 | 20241126 | 150800 | 2564762060 | 4450 | 4445 | 4450 | 4445 | 1489 |
| 296 | 20241126 | 150700 | 2558136185 | 4445 | 4440 | 4450 | 4440 | 3229 |
| 297 | 20241126 | 150600 | 2543783760 | 4445 | 4445 | 4445 | 4440 | 985 |
| 298 | 20241126 | 150500 | 2539408750 | 4445 | 4445 | 4445 | 4440 | 3553 |
| 299 | 20241126 | 150400 | 2523630920 | 4445 | 4445 | 4445 | 4440 | 111 |
| 300 | 20241126 | 150300 | 2523137960 | 4440 | 4445 | 4445 | 4440 | 812 |
| 301 | 20241126 | 150200 | 2519530030 | 4445 | 4440 | 4445 | 4440 | 201 |
| 302 | 20241126 | 150100 | 2518637585 | 4445 | 4440 | 4445 | 4435 | 2399 |
| 303 | 20241126 | 150000 | 2507990800 | 4440 | 4445 | 4445 | 4435 | 1100 |
| 304 | 20241126 | 145900 | 2503106770 | 4445 | 4450 | 4450 | 4440 | 1362 |
| 305 | 20241126 | 145800 | 2497050435 | 4450 | 4450 | 4450 | 4450 | 331 |
| 306 | 20241126 | 145700 | 2495577485 | 4450 | 4450 | 4450 | 4445 | 75 |
| 307 | 20241126 | 145600 | 2495244080 | 4445 | 4455 | 4455 | 4445 | 253 |
| 308 | 20241126 | 145500 | 2494118875 | 4455 | 4450 | 4455 | 4450 | 176 |
| 309 | 20241126 | 145400 | 2493335670 | 4455 | 4460 | 4460 | 4445 | 321 |
| 310 | 20241126 | 145300 | 2491906170 | 4460 | 4440 | 4460 | 4440 | 5048 |
| 311 | 20241126 | 145200 | 2469425805 | 4440 | 4445 | 4445 | 4435 | 203 |
| 312 | 20241126 | 145100 | 2468524980 | 4445 | 4440 | 4445 | 4440 | 816 |
| 313 | 20241126 | 145000 | 2464901935 | 4440 | 4440 | 4440 | 4440 | 121 |
| 314 | 20241126 | 144900 | 2464364695 | 4440 | 4445 | 4445 | 4430 | 3487 |
| 315 | 20241126 | 144800 | 2448878615 | 4450 | 4440 | 4450 | 4440 | 3 |
| 316 | 20241126 | 144700 | 2448865285 | 4455 | 4440 | 4455 | 4440 | 644 |
| 317 | 20241126 | 144600 | 2446000900 | 4450 | 4435 | 4450 | 4435 | 12 |
| 318 | 20241126 | 144500 | 2445947650 | 4450 | 4450 | 4450 | 4430 | 4633 |
| 319 | 20241126 | 144400 | 2425394730 | 4450 | 4450 | 4450 | 4445 | 931 |
| 320 | 20241126 | 144300 | 2421255000 | 4450 | 4455 | 4455 | 4440 | 801 |
| 321 | 20241126 | 144200 | 2417694960 | 4455 | 4450 | 4455 | 4450 | 119 |
| 322 | 20241126 | 144100 | 2417165400 | 4455 | 4450 | 4455 | 4450 | 91 |
| 323 | 20241126 | 144000 | 2416760415 | 4455 | 4455 | 4455 | 4455 | 3 |
| 324 | 20241126 | 143900 | 2416747050 | 4455 | 4450 | 4455 | 4450 | 1108 |
| 325 | 20241126 | 143800 | 2411816445 | 4450 | 4450 | 4450 | 4445 | 1481 |
| 326 | 20241126 | 143700 | 2405226000 | 4450 | 4450 | 4455 | 4430 | 2604 |
| 327 | 20241126 | 143600 | 2393667055 | 4450 | 4450 | 4455 | 4445 | 916 |
| 328 | 20241126 | 143500 | 2389590855 | 4450 | 4450 | 4455 | 4445 | 1935 |
| 329 | 20241126 | 143400 | 2380984100 | 4445 | 4450 | 4450 | 4445 | 229 |
| 330 | 20241126 | 143300 | 2379965065 | 4450 | 4445 | 4450 | 4440 | 1837 |
| 331 | 20241126 | 143200 | 2371800985 | 4445 | 4445 | 4450 | 4435 | 4014 |
| 332 | 20241126 | 143100 | 2353981955 | 4455 | 4455 | 4455 | 4445 | 484 |
| 333 | 20241126 | 143000 | 2351829655 | 4455 | 4450 | 4455 | 4450 | 1368 |
| 334 | 20241126 | 142900 | 2345741915 | 4455 | 4455 | 4455 | 4445 | 1306 |
| 335 | 20241126 | 142800 | 2339931710 | 4455 | 4455 | 4455 | 4450 | 93 |
| 336 | 20241126 | 142700 | 2339517400 | 4455 | 4440 | 4455 | 4440 | 1938 |
| 337 | 20241126 | 142600 | 2330900155 | 4445 | 4455 | 4455 | 4435 | 6143 |
| 338 | 20241126 | 142500 | 2303635075 | 4445 | 4460 | 4460 | 4445 | 798 |
| 339 | 20241126 | 142400 | 2300084060 | 4460 | 4450 | 4465 | 4450 | 1059 |
| 340 | 20241126 | 142300 | 2295369080 | 4440 | 4465 | 4465 | 4440 | 15001 |
| 341 | 20241126 | 142200 | 2228654265 | 4470 | 4475 | 4475 | 4465 | 40 |
| 342 | 20241126 | 142100 | 2228475510 | 4460 | 4480 | 4480 | 4460 | 7721 |
| 343 | 20241126 | 142000 | 2194005875 | 4480 | 4485 | 4490 | 4470 | 12945 |
| 344 | 20241126 | 141900 | 2136080860 | 4490 | 4485 | 4490 | 4480 | 4991 |
| 345 | 20241126 | 141800 | 2113706760 | 4490 | 4495 | 4495 | 4485 | 1679 |
| 346 | 20241126 | 141700 | 2106175165 | 4490 | 4495 | 4495 | 4490 | 1440 |
| 347 | 20241126 | 141600 | 2099706970 | 4495 | 4490 | 4495 | 4490 | 704 |
| 348 | 20241126 | 141500 | 2096545310 | 4495 | 4500 | 4500 | 4490 | 1798 |
| 349 | 20241126 | 141400 | 2088465505 | 4500 | 4500 | 4500 | 4495 | 10142 |
| 350 | 20241126 | 141300 | 2042826605 | 4495 | 4490 | 4500 | 4490 | 17629 |
| 351 | 20241126 | 141200 | 1963614410 | 4490 | 4475 | 4490 | 4475 | 24168 |
| 352 | 20241126 | 141100 | 1855287590 | 4480 | 4480 | 4480 | 4480 | 4 |
| 353 | 20241126 | 141000 | 1855269670 | 4480 | 4480 | 4480 | 4480 | 1 |
| 354 | 20241126 | 140900 | 1855265190 | 4475 | 4475 | 4480 | 4470 | 1030 |
| 355 | 20241126 | 140800 | 1850656775 | 4480 | 4475 | 4480 | 4470 | 508 |
| 356 | 20241126 | 140700 | 1848383465 | 4475 | 4475 | 4480 | 4470 | 6585 |
| 357 | 20241126 | 140600 | 1818904740 | 4475 | 4470 | 4475 | 4470 | 93 |
| 358 | 20241126 | 140500 | 1818488975 | 4470 | 4475 | 4475 | 4470 | 11 |
| 359 | 20241126 | 140400 | 1818439775 | 4475 | 4475 | 4475 | 4470 | 75 |
| 360 | 20241126 | 140300 | 1818104230 | 4475 | 4470 | 4475 | 4470 | 2381 |
| 361 | 20241126 | 140200 | 1807461155 | 4470 | 4475 | 4475 | 4465 | 430 |
| 362 | 20241126 | 140100 | 1805539690 | 4475 | 4470 | 4475 | 4470 | 632 |
| 363 | 20241126 | 140000 | 1802713220 | 4475 | 4475 | 4475 | 4470 | 1520 |
| 364 | 20241126 | 135900 | 1795917050 | 4475 | 4475 | 4475 | 4475 | 97 |
| 365 | 20241126 | 135800 | 1795482975 | 4475 | 4475 | 4475 | 4475 | 101 |
| 366 | 20241126 | 135700 | 1795031000 | 4475 | 4470 | 4475 | 4470 | 701 |
| 367 | 20241126 | 135600 | 1791897525 | 4470 | 4470 | 4470 | 4470 | 454 |
| 368 | 20241126 | 135500 | 1789868145 | 4470 | 4470 | 4470 | 4470 | 10 |
| 369 | 20241126 | 135400 | 1789823445 | 4470 | 4465 | 4470 | 4465 | 2 |
| 370 | 20241126 | 135300 | 1789814510 | 4470 | 4475 | 4475 | 4470 | 1282 |
| 371 | 20241126 | 135200 | 1784083965 | 4475 | 4475 | 4475 | 4470 | 219 |
| 372 | 20241126 | 135100 | 1783104775 | 4475 | 4475 | 4475 | 4470 | 2307 |
| 373 | 20241126 | 135000 | 1772780955 | 4470 | 4470 | 4475 | 4470 | 148 |
| 374 | 20241126 | 134900 | 1772119385 | 4475 | 4470 | 4475 | 4470 | 201 |
| 375 | 20241126 | 134800 | 1771220910 | 4475 | 4475 | 4475 | 4475 | 0 |
| 376 | 20241126 | 134700 | 1771220910 | 4475 | 4475 | 4475 | 4475 | 100 |
| 377 | 20241126 | 134600 | 1770773410 | 4475 | 4475 | 4475 | 4475 | 1 |
| 378 | 20241126 | 134500 | 1770768935 | 4475 | 4475 | 4475 | 4475 | 104 |
| 379 | 20241126 | 134400 | 1770303535 | 4475 | 4470 | 4475 | 4470 | 3098 |
| 380 | 20241126 | 134300 | 1756441670 | 4470 | 4470 | 4470 | 4465 | 122 |
| 381 | 20241126 | 134200 | 1755896830 | 4475 | 4475 | 4475 | 4470 | 1784 |
| 382 | 20241126 | 134100 | 1747922295 | 4475 | 4465 | 4475 | 4465 | 4276 |
| 383 | 20241126 | 134000 | 1728808620 | 4470 | 4460 | 4470 | 4460 | 524 |
| 384 | 20241126 | 133900 | 1726469005 | 4465 | 4465 | 4470 | 4465 | 366 |
| 385 | 20241126 | 133800 | 1724834330 | 4470 | 4465 | 4470 | 4465 | 486 |
| 386 | 20241126 | 133700 | 1722662575 | 4470 | 4470 | 4470 | 4470 | 10 |
| 387 | 20241126 | 133600 | 1722617875 | 4470 | 4465 | 4470 | 4460 | 881 |
| 388 | 20241126 | 133500 | 1718684705 | 4465 | 4460 | 4465 | 4460 | 132 |
| 389 | 20241126 | 133400 | 1718095475 | 4465 | 4465 | 4465 | 4460 | 1622 |
| 390 | 20241126 | 133300 | 1710853995 | 4470 | 4470 | 4470 | 4465 | 3 |
| 391 | 20241126 | 133200 | 1710840590 | 4470 | 4470 | 4475 | 4465 | 288 |
| 392 | 20241126 | 133100 | 1709553230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 393 | 20241126 | 133000 | 1709553230 | 4470 | 4470 | 4475 | 4470 | 117 |
| 394 | 20241126 | 132900 | 1709030160 | 4475 | 4475 | 4475 | 4475 | 55 |
| 395 | 20241126 | 132800 | 1708784035 | 4475 | 4475 | 4475 | 4470 | 101 |
| 396 | 20241126 | 132700 | 1708332535 | 4475 | 4475 | 4475 | 4465 | 595 |
| 397 | 20241126 | 132600 | 1705673635 | 4475 | 4470 | 4475 | 4470 | 1218 |
| 398 | 20241126 | 132500 | 1700229130 | 4470 | 4465 | 4470 | 4465 | 39 |
| 399 | 20241126 | 132400 | 1700054970 | 4475 | 4470 | 4475 | 4470 | 1474 |
| 400 | 20241126 | 132300 | 1693466180 | 4475 | 4475 | 4475 | 4475 | 1516 |
| 401 | 20241126 | 132200 | 1686682080 | 4475 | 4475 | 4475 | 4470 | 345 |
| 402 | 20241126 | 132100 | 1685139705 | 4470 | 4475 | 4475 | 4470 | 403 |
| 403 | 20241126 | 132000 | 1683338280 | 4475 | 4470 | 4475 | 4470 | 951 |
| 404 | 20241126 | 131900 | 1679087305 | 4470 | 4465 | 4470 | 4465 | 200 |
| 405 | 20241126 | 131800 | 1678194300 | 4470 | 4465 | 4470 | 4465 | 301 |
| 406 | 20241126 | 131700 | 1676850330 | 4470 | 4470 | 4475 | 4470 | 457 |
| 407 | 20241126 | 131600 | 1674807535 | 4475 | 4465 | 4475 | 4465 | 6069 |
| 408 | 20241126 | 131500 | 1647692800 | 4470 | 4465 | 4470 | 4465 | 14 |
| 409 | 20241126 | 131400 | 1647630285 | 4470 | 4470 | 4475 | 4470 | 1732 |
| 410 | 20241126 | 131300 | 1639888190 | 4475 | 4470 | 4475 | 4470 | 33 |
| 411 | 20241126 | 131200 | 1639740670 | 4470 | 4465 | 4470 | 4465 | 9009 |
| 412 | 20241126 | 131100 | 1599504690 | 4470 | 4465 | 4470 | 4465 | 701 |
| 413 | 20241126 | 131000 | 1596374720 | 4470 | 4470 | 4470 | 4470 | 296 |
| 414 | 20241126 | 130900 | 1595051600 | 4470 | 4470 | 4470 | 4470 | 0 |
| 415 | 20241126 | 130800 | 1595051600 | 4470 | 4465 | 4470 | 4465 | 72 |
| 416 | 20241126 | 130700 | 1594730110 | 4470 | 4465 | 4470 | 4465 | 711 |
| 417 | 20241126 | 130600 | 1591554980 | 4465 | 4470 | 4470 | 4465 | 1034 |
| 418 | 20241126 | 130500 | 1586933165 | 4470 | 4465 | 4470 | 4465 | 1574 |
| 419 | 20241126 | 130400 | 1579905240 | 4470 | 4470 | 4470 | 4470 | 1 |
| 420 | 20241126 | 130300 | 1579900770 | 4465 | 4465 | 4470 | 4465 | 1745 |
| 421 | 20241126 | 130200 | 1572109310 | 4470 | 4470 | 4470 | 4470 | 0 |
| 422 | 20241126 | 130100 | 1572109310 | 4470 | 4465 | 4470 | 4465 | 92 |
| 423 | 20241126 | 130000 | 1571698525 | 4465 | 4470 | 4470 | 4465 | 4494 |
| 424 | 20241126 | 125900 | 1551632675 | 4470 | 4470 | 4475 | 4470 | 986 |
| 425 | 20241126 | 125800 | 1547225245 | 4470 | 4470 | 4475 | 4470 | 334 |
| 426 | 20241126 | 125700 | 1545732255 | 4475 | 4465 | 4475 | 4465 | 1176 |
| 427 | 20241126 | 125600 | 1540476105 | 4475 | 4475 | 4475 | 4465 | 3011 |
| 428 | 20241126 | 125500 | 1527031805 | 4475 | 4470 | 4475 | 4470 | 101 |
| 429 | 20241126 | 125400 | 1526580020 | 4470 | 4470 | 4475 | 4470 | 908 |
| 430 | 20241126 | 125300 | 1522521225 | 4475 | 4470 | 4475 | 4470 | 1246 |
| 431 | 20241126 | 125200 | 1516950090 | 4470 | 4475 | 4475 | 4465 | 3698 |
| 432 | 20241126 | 125100 | 1500429555 | 4475 | 4470 | 4475 | 4470 | 282 |
| 433 | 20241126 | 125000 | 1499167855 | 4475 | 4460 | 4475 | 4460 | 841 |
| 434 | 20241126 | 124900 | 1495412420 | 4470 | 4470 | 4470 | 4470 | 2014 |
| 435 | 20241126 | 124800 | 1486409840 | 4470 | 4470 | 4470 | 4470 | 552 |
| 436 | 20241126 | 124700 | 1483942400 | 4470 | 4465 | 4470 | 4460 | 2936 |
| 437 | 20241126 | 124600 | 1470832655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 438 | 20241126 | 124500 | 1470832655 | 4470 | 4465 | 4470 | 4465 | 930 |
| 439 | 20241126 | 124400 | 1466677585 | 4470 | 4470 | 4470 | 4470 | 0 |
| 440 | 20241126 | 124300 | 1466677585 | 4470 | 4470 | 4470 | 4465 | 198 |
| 441 | 20241126 | 124200 | 1465793500 | 4460 | 4460 | 4470 | 4460 | 487 |
| 442 | 20241126 | 124100 | 1463621460 | 4470 | 4470 | 4470 | 4470 | 0 |
| 443 | 20241126 | 124000 | 1463621460 | 4470 | 4460 | 4470 | 4460 | 604 |
| 444 | 20241126 | 123900 | 1460927070 | 4470 | 4460 | 4470 | 4460 | 432 |
| 445 | 20241126 | 123800 | 1459000340 | 4470 | 4475 | 4475 | 4460 | 74 |
| 446 | 20241126 | 123700 | 1458669770 | 4470 | 4470 | 4475 | 4465 | 9665 |
| 447 | 20241126 | 123600 | 1415471585 | 4465 | 4465 | 4470 | 4465 | 1449 |
| 448 | 20241126 | 123500 | 1409001790 | 4470 | 4465 | 4470 | 4460 | 2060 |
| 449 | 20241126 | 123400 | 1399803280 | 4465 | 4465 | 4465 | 4465 | 1306 |
| 450 | 20241126 | 123300 | 1393971990 | 4465 | 4460 | 4465 | 4460 | 1311 |
| 451 | 20241126 | 123200 | 1388124920 | 4460 | 4455 | 4460 | 4455 | 1823 |
| 452 | 20241126 | 123100 | 1379994885 | 4460 | 4455 | 4460 | 4455 | 52 |
| 453 | 20241126 | 123000 | 1379763220 | 4455 | 4455 | 4460 | 4455 | 242 |
| 454 | 20241126 | 122900 | 1378685100 | 4460 | 4455 | 4460 | 4455 | 178 |
| 455 | 20241126 | 122800 | 1377892100 | 4455 | 4455 | 4455 | 4450 | 1127 |
| 456 | 20241126 | 122700 | 1372873895 | 4455 | 4455 | 4455 | 4455 | 111 |
| 457 | 20241126 | 122600 | 1372379390 | 4455 | 4455 | 4455 | 4455 | 8 |
| 458 | 20241126 | 122500 | 1372343750 | 4455 | 4450 | 4455 | 4450 | 2 |
| 459 | 20241126 | 122400 | 1372334845 | 4455 | 4450 | 4455 | 4450 | 285 |
| 460 | 20241126 | 122300 | 1371066580 | 4455 | 4455 | 4455 | 4450 | 327 |
| 461 | 20241126 | 122200 | 1369610795 | 4455 | 4455 | 4455 | 4455 | 0 |
| 462 | 20241126 | 122100 | 1369610795 | 4455 | 4455 | 4455 | 4455 | 0 |
| 463 | 20241126 | 122000 | 1369610795 | 4455 | 4455 | 4455 | 4455 | 1 |
| 464 | 20241126 | 121900 | 1369606340 | 4455 | 4455 | 4455 | 4455 | 46 |
| 465 | 20241126 | 121800 | 1369401410 | 4455 | 4450 | 4455 | 4450 | 247 |
| 466 | 20241126 | 121700 | 1368302255 | 4450 | 4450 | 4450 | 4450 | 0 |
| 467 | 20241126 | 121600 | 1368302255 | 4450 | 4450 | 4450 | 4450 | 48 |
| 468 | 20241126 | 121500 | 1368088655 | 4450 | 4440 | 4450 | 4440 | 1122 |
| 469 | 20241126 | 121400 | 1363106865 | 4450 | 4450 | 4450 | 4450 | 515 |
| 470 | 20241126 | 121300 | 1360815115 | 4450 | 4445 | 4450 | 4445 | 2362 |
| 471 | 20241126 | 121200 | 1350313910 | 4450 | 4450 | 4450 | 4450 | 0 |
| 472 | 20241126 | 121100 | 1350313910 | 4450 | 4450 | 4450 | 4445 | 230 |
| 473 | 20241126 | 121000 | 1349291235 | 4455 | 4455 | 4460 | 4455 | 857 |
| 474 | 20241126 | 120900 | 1345472985 | 4465 | 4465 | 4465 | 4465 | 0 |
| 475 | 20241126 | 120800 | 1345472985 | 4465 | 4445 | 4465 | 4445 | 3679 |
| 476 | 20241126 | 120700 | 1329066010 | 4460 | 4450 | 4460 | 4450 | 603 |
| 477 | 20241126 | 120600 | 1326382645 | 4460 | 4460 | 4460 | 4460 | 111 |
| 478 | 20241126 | 120500 | 1325887585 | 4460 | 4455 | 4460 | 4455 | 101 |
| 479 | 20241126 | 120400 | 1325437625 | 4460 | 4455 | 4460 | 4450 | 3550 |
| 480 | 20241126 | 120300 | 1309624955 | 4460 | 4460 | 4460 | 4460 | 62 |
| 481 | 20241126 | 120200 | 1309348435 | 4460 | 4455 | 4460 | 4455 | 590 |
| 482 | 20241126 | 120100 | 1306719975 | 4460 | 4460 | 4460 | 4455 | 79 |
| 483 | 20241126 | 120000 | 1306367965 | 4460 | 4455 | 4460 | 4455 | 434 |
| 484 | 20241126 | 115900 | 1304432890 | 4460 | 4460 | 4460 | 4460 | 202 |
| 485 | 20241126 | 115800 | 1303531970 | 4460 | 4455 | 4460 | 4455 | 3874 |
| 486 | 20241126 | 115700 | 1286254280 | 4460 | 4455 | 4460 | 4455 | 44 |
| 487 | 20241126 | 115600 | 1286058250 | 4460 | 4450 | 4460 | 4450 | 306 |
| 488 | 20241126 | 115500 | 1284695530 | 4455 | 4455 | 4455 | 4455 | 21 |
| 489 | 20241126 | 115400 | 1284601975 | 4460 | 4460 | 4460 | 4450 | 34 |
| 490 | 20241126 | 115300 | 1284450655 | 4460 | 4455 | 4460 | 4455 | 226 |
| 491 | 20241126 | 115200 | 1283443820 | 4460 | 4460 | 4460 | 4460 | 62 |
| 492 | 20241126 | 115100 | 1283167300 | 4460 | 4455 | 4460 | 4455 | 727 |
| 493 | 20241126 | 115000 | 1279928165 | 4460 | 4460 | 4460 | 4460 | 545 |
| 494 | 20241126 | 114900 | 1277497465 | 4460 | 4450 | 4460 | 4445 | 651 |
| 495 | 20241126 | 114800 | 1274598265 | 4460 | 4455 | 4460 | 4445 | 2105 |
| 496 | 20241126 | 114700 | 1265230555 | 4460 | 4455 | 4460 | 4455 | 22 |
| 497 | 20241126 | 114600 | 1265132540 | 4460 | 4460 | 4460 | 4455 | 921 |
| 498 | 20241126 | 114500 | 1261029235 | 4455 | 4460 | 4460 | 4455 | 753 |
| 499 | 20241126 | 114400 | 1257671110 | 4460 | 4460 | 4460 | 4460 | 150 |
| 500 | 20241126 | 114300 | 1257002110 | 4460 | 4460 | 4460 | 4460 | 91 |
| 501 | 20241126 | 114200 | 1256596250 | 4460 | 4455 | 4460 | 4455 | 2 |
| 502 | 20241126 | 114100 | 1256587335 | 4460 | 4455 | 4460 | 4455 | 41 |
| 503 | 20241126 | 114000 | 1256404650 | 4460 | 4460 | 4460 | 4460 | 100 |
| 504 | 20241126 | 113900 | 1255958650 | 4465 | 4460 | 4465 | 4460 | 3920 |
| 505 | 20241126 | 113800 | 1238475170 | 4460 | 4460 | 4460 | 4460 | 2 |
| 506 | 20241126 | 113700 | 1238466250 | 4455 | 4460 | 4460 | 4455 | 729 |
| 507 | 20241126 | 113600 | 1235218510 | 4460 | 4455 | 4460 | 4455 | 2108 |
| 508 | 20241126 | 113500 | 1225818675 | 4460 | 4450 | 4460 | 4450 | 497 |
| 509 | 20241126 | 113400 | 1223604490 | 4455 | 4450 | 4455 | 4445 | 2586 |
| 510 | 20241126 | 113300 | 1212087130 | 4455 | 4445 | 4455 | 4445 | 260 |
| 511 | 20241126 | 113200 | 1210930205 | 4450 | 4445 | 4450 | 4445 | 106 |
| 512 | 20241126 | 113100 | 1210458880 | 4450 | 4445 | 4450 | 4445 | 265 |
| 513 | 20241126 | 113000 | 1209280945 | 4455 | 4445 | 4455 | 4445 | 894 |
| 514 | 20241126 | 112900 | 1205307095 | 4450 | 4455 | 4455 | 4450 | 554 |
| 515 | 20241126 | 112800 | 1202841290 | 4455 | 4455 | 4455 | 4450 | 146 |
| 516 | 20241126 | 112700 | 1202191160 | 4455 | 4455 | 4455 | 4455 | 416 |
| 517 | 20241126 | 112600 | 1200337880 | 4455 | 4450 | 4455 | 4450 | 1139 |
| 518 | 20241126 | 112500 | 1195269225 | 4455 | 4455 | 4455 | 4450 | 95 |
| 519 | 20241126 | 112400 | 1194846105 | 4455 | 4455 | 4455 | 4450 | 6 |
| 520 | 20241126 | 112300 | 1194819390 | 4455 | 4455 | 4455 | 4450 | 901 |
| 521 | 20241126 | 112200 | 1190807185 | 4460 | 4460 | 4460 | 4460 | 1 |
| 522 | 20241126 | 112100 | 1190802725 | 4455 | 4460 | 4460 | 4455 | 560 |
| 523 | 20241126 | 112000 | 1188307920 | 4445 | 4450 | 4460 | 4445 | 1198 |
| 524 | 20241126 | 111900 | 1182972035 | 4455 | 4455 | 4455 | 4450 | 2026 |
| 525 | 20241126 | 111800 | 1173956055 | 4450 | 4460 | 4460 | 4450 | 251 |
| 526 | 20241126 | 111700 | 1172837785 | 4460 | 4450 | 4460 | 4450 | 1060 |
| 527 | 20241126 | 111600 | 1168117990 | 4450 | 4445 | 4450 | 4445 | 1368 |
| 528 | 20241126 | 111500 | 1162036705 | 4450 | 4450 | 4450 | 4450 | 2986 |
| 529 | 20241126 | 111400 | 1148749005 | 4455 | 4450 | 4455 | 4450 | 1551 |
| 530 | 20241126 | 111300 | 1141844550 | 4455 | 4455 | 4455 | 4445 | 717 |
| 531 | 20241126 | 111200 | 1138654495 | 4455 | 4455 | 4460 | 4450 | 1674 |
| 532 | 20241126 | 111100 | 1131201355 | 4455 | 4450 | 4455 | 4450 | 2307 |
| 533 | 20241126 | 111000 | 1120928670 | 4455 | 4450 | 4455 | 4445 | 3685 |
| 534 | 20241126 | 110900 | 1104534295 | 4450 | 4450 | 4450 | 4450 | 0 |
| 535 | 20241126 | 110800 | 1104534295 | 4450 | 4445 | 4450 | 4445 | 323 |
| 536 | 20241126 | 110700 | 1103098475 | 4445 | 4450 | 4450 | 4440 | 502 |
| 537 | 20241126 | 110600 | 1100868825 | 4445 | 4445 | 4450 | 4435 | 1490 |
| 538 | 20241126 | 110500 | 1094249630 | 4450 | 4450 | 4455 | 4450 | 1409 |
| 539 | 20241126 | 110400 | 1087979080 | 4455 | 4460 | 4460 | 4450 | 1082 |
| 540 | 20241126 | 110300 | 1083158465 | 4455 | 4465 | 4465 | 4450 | 2676 |
| 541 | 20241126 | 110200 | 1071216715 | 4465 | 4455 | 4470 | 4455 | 6810 |
| 542 | 20241126 | 110100 | 1040828580 | 4450 | 4450 | 4455 | 4445 | 2744 |
| 543 | 20241126 | 110000 | 1028614075 | 4455 | 4460 | 4460 | 4450 | 3878 |
| 544 | 20241126 | 105900 | 1011326320 | 4455 | 4450 | 4460 | 4450 | 2376 |
| 545 | 20241126 | 105800 | 1000741110 | 4455 | 4455 | 4455 | 4450 | 6073 |
| 546 | 20241126 | 105700 | 973714295 | 4450 | 4450 | 4455 | 4450 | 2124 |
| 547 | 20241126 | 105600 | 964252320 | 4455 | 4455 | 4460 | 4450 | 7306 |
| 548 | 20241126 | 105500 | 931724030 | 4455 | 4455 | 4455 | 4455 | 1312 |
| 549 | 20241126 | 105400 | 925879070 | 4455 | 4440 | 4455 | 4440 | 6728 |
| 550 | 20241126 | 105300 | 895958815 | 4445 | 4445 | 4450 | 4440 | 3259 |
| 551 | 20241126 | 105200 | 881475055 | 4440 | 4440 | 4440 | 4440 | 609 |
| 552 | 20241126 | 105100 | 878771095 | 4440 | 4430 | 4445 | 4430 | 6336 |
| 553 | 20241126 | 105000 | 850658320 | 4430 | 4430 | 4430 | 4420 | 670 |
| 554 | 20241126 | 104900 | 847695335 | 4420 | 4425 | 4425 | 4420 | 350 |
| 555 | 20241126 | 104800 | 846147450 | 4425 | 4425 | 4430 | 4425 | 1991 |
| 556 | 20241126 | 104700 | 837333105 | 4430 | 4420 | 4430 | 4415 | 401 |
| 557 | 20241126 | 104600 | 835560730 | 4420 | 4425 | 4425 | 4420 | 2000 |
| 558 | 20241126 | 104500 | 826719925 | 4425 | 4430 | 4430 | 4425 | 401 |
| 559 | 20241126 | 104400 | 824945495 | 4425 | 4430 | 4430 | 4425 | 802 |
| 560 | 20241126 | 104300 | 821395205 | 4430 | 4430 | 4430 | 4430 | 1307 |
| 561 | 20241126 | 104200 | 815605195 | 4430 | 4430 | 4430 | 4430 | 580 |
| 562 | 20241126 | 104100 | 813035795 | 4425 | 4425 | 4425 | 4425 | 20 |
| 563 | 20241126 | 104000 | 812947295 | 4420 | 4430 | 4430 | 4420 | 101 |
| 564 | 20241126 | 103900 | 812500865 | 4430 | 4430 | 4430 | 4425 | 5688 |
| 565 | 20241126 | 103800 | 787313060 | 4430 | 4425 | 4430 | 4425 | 1280 |
| 566 | 20241126 | 103700 | 781648805 | 4420 | 4425 | 4425 | 4420 | 2268 |
| 567 | 20241126 | 103600 | 771612950 | 4425 | 4420 | 4425 | 4420 | 1364 |
| 568 | 20241126 | 103500 | 765583290 | 4420 | 4410 | 4420 | 4410 | 3570 |
| 569 | 20241126 | 103400 | 749805970 | 4415 | 4415 | 4420 | 4410 | 2278 |
| 570 | 20241126 | 103300 | 739751080 | 4410 | 4415 | 4415 | 4410 | 1560 |
| 571 | 20241126 | 103200 | 732869985 | 4415 | 4415 | 4415 | 4415 | 1475 |
| 572 | 20241126 | 103100 | 726357860 | 4410 | 4410 | 4410 | 4410 | 863 |
| 573 | 20241126 | 103000 | 722552030 | 4410 | 4410 | 4410 | 4410 | 133 |
| 574 | 20241126 | 102900 | 721965500 | 4410 | 4410 | 4410 | 4410 | 166 |
| 575 | 20241126 | 102800 | 721233440 | 4410 | 4405 | 4410 | 4405 | 2 |
| 576 | 20241126 | 102700 | 721224625 | 4410 | 4405 | 4410 | 4405 | 746 |
| 577 | 20241126 | 102600 | 717937575 | 4405 | 4410 | 4410 | 4405 | 604 |
| 578 | 20241126 | 102500 | 715273995 | 4410 | 4410 | 4410 | 4410 | 1436 |
| 579 | 20241126 | 102400 | 708941235 | 4410 | 4410 | 4410 | 4410 | 2 |
| 580 | 20241126 | 102300 | 708932415 | 4410 | 4410 | 4410 | 4410 | 151 |
| 581 | 20241126 | 102200 | 708266505 | 4410 | 4410 | 4410 | 4410 | 3 |
| 582 | 20241126 | 102100 | 708253275 | 4410 | 4410 | 4410 | 4410 | 10 |
| 583 | 20241126 | 102000 | 708209175 | 4410 | 4410 | 4410 | 4410 | 349 |
| 584 | 20241126 | 101900 | 706670085 | 4410 | 4405 | 4410 | 4405 | 555 |
| 585 | 20241126 | 101800 | 704225260 | 4405 | 4410 | 4410 | 4405 | 20 |
| 586 | 20241126 | 101700 | 704137135 | 4405 | 4405 | 4405 | 4405 | 598 |
| 587 | 20241126 | 101600 | 701502945 | 4405 | 4400 | 4405 | 4395 | 104 |
| 588 | 20241126 | 101500 | 701045765 | 4405 | 4400 | 4405 | 4395 | 1312 |
| 589 | 20241126 | 101400 | 695273525 | 4400 | 4405 | 4405 | 4400 | 1060 |
| 590 | 20241126 | 101300 | 690609205 | 4405 | 4400 | 4410 | 4400 | 457 |
| 591 | 20241126 | 101200 | 688598055 | 4400 | 4410 | 4410 | 4400 | 3183 |
| 592 | 20241126 | 101100 | 674577980 | 4410 | 4410 | 4410 | 4410 | 155 |
| 593 | 20241126 | 101000 | 673894430 | 4405 | 4410 | 4410 | 4405 | 85 |
| 594 | 20241126 | 100900 | 673519980 | 4410 | 4410 | 4410 | 4410 | 22 |
| 595 | 20241126 | 100800 | 673422960 | 4400 | 4400 | 4400 | 4395 | 130 |
| 596 | 20241126 | 100700 | 672851050 | 4415 | 4410 | 4415 | 4410 | 2269 |
| 597 | 20241126 | 100600 | 662844755 | 4410 | 4410 | 4410 | 4395 | 7733 |
| 598 | 20241126 | 100500 | 628816805 | 4410 | 4400 | 4410 | 4400 | 135 |
| 599 | 20241126 | 100400 | 628222330 | 4400 | 4395 | 4400 | 4395 | 160 |
| 600 | 20241126 | 100300 | 627518630 | 4395 | 4405 | 4405 | 4395 | 2237 |
| 601 | 20241126 | 100200 | 617680605 | 4395 | 4395 | 4405 | 4390 | 3267 |
| 602 | 20241126 | 100100 | 603321065 | 4395 | 4410 | 4410 | 4395 | 4337 |
| 603 | 20241126 | 100000 | 584227830 | 4415 | 4420 | 4430 | 4415 | 2608 |
| 604 | 20241126 | 095900 | 572704060 | 4430 | 4425 | 4430 | 4420 | 1491 |
| 605 | 20241126 | 095800 | 566106825 | 4425 | 4425 | 4425 | 4420 | 44 |
| 606 | 20241126 | 095700 | 565912205 | 4415 | 4410 | 4415 | 4410 | 1559 |
| 607 | 20241126 | 095600 | 559029320 | 4410 | 4410 | 4410 | 4410 | 269 |
| 608 | 20241126 | 095500 | 557843030 | 4405 | 4415 | 4415 | 4405 | 3336 |
| 609 | 20241126 | 095400 | 543129560 | 4415 | 4425 | 4425 | 4415 | 3831 |
| 610 | 20241126 | 095300 | 526203870 | 4420 | 4420 | 4425 | 4420 | 5425 |
| 611 | 20241126 | 095200 | 502209010 | 4420 | 4415 | 4420 | 4415 | 3855 |
| 612 | 20241126 | 095100 | 485180945 | 4410 | 4410 | 4410 | 4410 | 913 |
| 613 | 20241126 | 095000 | 481154615 | 4410 | 4405 | 4415 | 4400 | 1148 |
| 614 | 20241126 | 094900 | 476097200 | 4405 | 4405 | 4410 | 4400 | 1412 |
| 615 | 20241126 | 094800 | 469877790 | 4410 | 4405 | 4410 | 4400 | 2993 |
| 616 | 20241126 | 094700 | 456679930 | 4410 | 4395 | 4410 | 4395 | 4708 |
| 617 | 20241126 | 094600 | 435956820 | 4390 | 4390 | 4390 | 4390 | 14 |
| 618 | 20241126 | 094500 | 435895360 | 4385 | 4390 | 4390 | 4380 | 1331 |
| 619 | 20241126 | 094400 | 430064665 | 4395 | 4385 | 4395 | 4385 | 39 |
| 620 | 20241126 | 094300 | 429893330 | 4385 | 4395 | 4395 | 4385 | 7 |
| 621 | 20241126 | 094200 | 429862575 | 4395 | 4380 | 4395 | 4380 | 2265 |
| 622 | 20241126 | 094100 | 419923520 | 4375 | 4375 | 4380 | 4375 | 54 |
| 623 | 20241126 | 094000 | 419687105 | 4375 | 4370 | 4375 | 4370 | 604 |
| 624 | 20241126 | 093900 | 417047245 | 4375 | 4375 | 4375 | 4375 | 8 |
| 625 | 20241126 | 093800 | 417012245 | 4375 | 4375 | 4375 | 4375 | 1748 |
| 626 | 20241126 | 093700 | 409364745 | 4380 | 4375 | 4380 | 4375 | 329 |
| 627 | 20241126 | 093600 | 407925225 | 4375 | 4375 | 4375 | 4375 | 1376 |
| 628 | 20241126 | 093500 | 401905225 | 4375 | 4375 | 4375 | 4375 | 348 |
| 629 | 20241126 | 093400 | 400382725 | 4380 | 4380 | 4380 | 4380 | 184 |
| 630 | 20241126 | 093300 | 399576805 | 4380 | 4380 | 4380 | 4380 | 15 |
| 631 | 20241126 | 093200 | 399511105 | 4380 | 4385 | 4385 | 4375 | 2336 |
| 632 | 20241126 | 093100 | 389286035 | 4385 | 4380 | 4385 | 4380 | 116 |
| 633 | 20241126 | 093000 | 388777590 | 4385 | 4390 | 4390 | 4385 | 352 |
| 634 | 20241126 | 092900 | 387233895 | 4390 | 4400 | 4400 | 4390 | 1064 |
| 635 | 20241126 | 092800 | 382555410 | 4400 | 4400 | 4400 | 4400 | 31 |
| 636 | 20241126 | 092700 | 382419010 | 4400 | 4390 | 4400 | 4390 | 1893 |
| 637 | 20241126 | 092600 | 374108465 | 4380 | 4385 | 4385 | 4380 | 845 |
| 638 | 20241126 | 092500 | 370403275 | 4385 | 4390 | 4390 | 4385 | 3308 |
| 639 | 20241126 | 092400 | 355889085 | 4390 | 4395 | 4395 | 4390 | 1260 |
| 640 | 20241126 | 092300 | 350357615 | 4395 | 4395 | 4395 | 4390 | 342 |
| 641 | 20241126 | 092200 | 348855345 | 4395 | 4400 | 4400 | 4395 | 1315 |
| 642 | 20241126 | 092100 | 343074250 | 4400 | 4400 | 4400 | 4400 | 496 |
| 643 | 20241126 | 092000 | 340891850 | 4400 | 4395 | 4400 | 4395 | 968 |
| 644 | 20241126 | 091900 | 336633110 | 4400 | 4400 | 4410 | 4395 | 1703 |
| 645 | 20241126 | 091800 | 329143230 | 4400 | 4415 | 4415 | 4400 | 965 |
| 646 | 20241126 | 091700 | 324892685 | 4415 | 4405 | 4415 | 4405 | 1616 |
| 647 | 20241126 | 091600 | 317769535 | 4405 | 4405 | 4410 | 4405 | 1590 |
| 648 | 20241126 | 091500 | 310765480 | 4410 | 4410 | 4410 | 4410 | 14 |
| 649 | 20241126 | 091400 | 310703740 | 4400 | 4405 | 4405 | 4400 | 348 |
| 650 | 20241126 | 091300 | 309172480 | 4400 | 4390 | 4400 | 4390 | 2536 |
| 651 | 20241126 | 091200 | 298024750 | 4390 | 4400 | 4400 | 4390 | 81 |
| 652 | 20241126 | 091100 | 297669115 | 4400 | 4400 | 4400 | 4385 | 4112 |
| 653 | 20241126 | 091000 | 279597480 | 4400 | 4385 | 4400 | 4385 | 10179 |
| 654 | 20241126 | 090900 | 234904995 | 4385 | 4375 | 4385 | 4370 | 4001 |
| 655 | 20241126 | 090800 | 217398950 | 4375 | 4350 | 4375 | 4350 | 8343 |
| 656 | 20241126 | 090700 | 180999375 | 4345 | 4330 | 4350 | 4320 | 6766 |
| 657 | 20241126 | 090600 | 151738720 | 4335 | 4340 | 4340 | 4320 | 9001 |
| 658 | 20241126 | 090500 | 112765145 | 4340 | 4330 | 4340 | 4330 | 178 |
| 659 | 20241126 | 090400 | 111993970 | 4330 | 4355 | 4355 | 4330 | 9005 |
| 660 | 20241126 | 090300 | 72922190 | 4355 | 4360 | 4360 | 4330 | 3621 |
| 661 | 20241126 | 090200 | 57206895 | 4360 | 4330 | 4360 | 4330 | 866 |
| 662 | 20241126 | 090100 | 53432435 | 4355 | 4325 | 4355 | 4320 | 1908 |
| 663 | 20241126 | 090000 | 45162200 | 4320 | 4350 | 4360 | 4320 | 10368 |