33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 200200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 3 | 20241129 | 200100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20241129 | 200000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20241129 | 195900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20241129 | 195800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20241129 | 195700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20241129 | 195600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20241129 | 195500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20241129 | 195400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20241129 | 195300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20241129 | 195200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20241129 | 195100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20241129 | 195000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20241129 | 194900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20241129 | 194800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20241129 | 194700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20241129 | 194600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20241129 | 194500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20241129 | 194400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20241129 | 194300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20241129 | 194200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20241129 | 194100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20241129 | 194000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20241129 | 193900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20241129 | 193800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20241129 | 193700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20241129 | 193600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20241129 | 193500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20241129 | 193400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20241129 | 193300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20241129 | 193200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 33 | 20241129 | 193100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20241129 | 193000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20241129 | 192900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20241129 | 192800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20241129 | 192700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20241129 | 192600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20241129 | 192500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20241129 | 192400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20241129 | 192300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20241129 | 192200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20241129 | 192100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20241129 | 192000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20241129 | 191900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20241129 | 191800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20241129 | 191700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20241129 | 191600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20241129 | 191500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20241129 | 191400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20241129 | 191300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20241129 | 191200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20241129 | 191100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20241129 | 191000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20241129 | 190900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20241129 | 190800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20241129 | 190700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20241129 | 190600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20241129 | 190500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20241129 | 190400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20241129 | 190300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20241129 | 190200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 63 | 20241129 | 190100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20241129 | 190000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20241129 | 185900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20241129 | 185800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20241129 | 185700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20241129 | 185600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20241129 | 185500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20241129 | 185400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20241129 | 185300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20241129 | 185200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20241129 | 185100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20241129 | 185000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20241129 | 184900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20241129 | 184800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20241129 | 184700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20241129 | 184600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20241129 | 184500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20241129 | 184400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20241129 | 184300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20241129 | 184200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20241129 | 184100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20241129 | 184000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20241129 | 183900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20241129 | 183800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20241129 | 183700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20241129 | 183600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20241129 | 183500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20241129 | 183400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20241129 | 183300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20241129 | 183200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 93 | 20241129 | 183100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20241129 | 183000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20241129 | 182900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20241129 | 182800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20241129 | 182700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20241129 | 182600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20241129 | 182500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20241129 | 182400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20241129 | 182300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20241129 | 182200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20241129 | 182100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20241129 | 182000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20241129 | 181900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20241129 | 181800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20241129 | 181700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20241129 | 181600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20241129 | 181500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20241129 | 181400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20241129 | 181300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20241129 | 181200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20241129 | 181100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20241129 | 181000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20241129 | 180900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20241129 | 180800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20241129 | 180700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20241129 | 180600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20241129 | 180500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20241129 | 180400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20241129 | 180300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20241129 | 180200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 123 | 20241129 | 180100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20241129 | 180000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20241129 | 175900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20241129 | 175800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20241129 | 175700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20241129 | 175600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20241129 | 175500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20241129 | 175400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20241129 | 175300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20241129 | 175200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20241129 | 175100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20241129 | 175000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20241129 | 174900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20241129 | 174800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20241129 | 174700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20241129 | 174600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20241129 | 174500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20241129 | 174400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20241129 | 174300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20241129 | 174200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20241129 | 174100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20241129 | 174000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20241129 | 173900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20241129 | 173800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20241129 | 173700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20241129 | 173600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20241129 | 173500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20241129 | 173400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20241129 | 173300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20241129 | 173200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 153 | 20241129 | 173100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20241129 | 173000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20241129 | 172900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20241129 | 172800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20241129 | 172700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20241129 | 172600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20241129 | 172500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20241129 | 172400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20241129 | 172300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20241129 | 172200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20241129 | 172100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20241129 | 172000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20241129 | 171900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20241129 | 171800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20241129 | 171700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20241129 | 171600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20241129 | 171500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20241129 | 171400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20241129 | 171300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20241129 | 171200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20241129 | 171100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20241129 | 171000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20241129 | 170900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20241129 | 170800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20241129 | 170700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20241129 | 170600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20241129 | 170500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20241129 | 170400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20241129 | 170300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20241129 | 170200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 183 | 20241129 | 170100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20241129 | 170000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20241129 | 165900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20241129 | 165800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20241129 | 165700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20241129 | 165600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20241129 | 165500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20241129 | 165400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20241129 | 165300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20241129 | 165200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20241129 | 165100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20241129 | 165000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20241129 | 164900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20241129 | 164800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20241129 | 164700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20241129 | 164600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20241129 | 164500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20241129 | 164400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20241129 | 164300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20241129 | 164200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20241129 | 164100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20241129 | 164000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20241129 | 163900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20241129 | 163800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20241129 | 163700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20241129 | 163600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20241129 | 163500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20241129 | 163400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20241129 | 163300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20241129 | 163200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 213 | 20241129 | 163100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20241129 | 163000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20241129 | 162900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20241129 | 162800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20241129 | 162700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20241129 | 162600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20241129 | 162500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20241129 | 162400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 221 | 20241129 | 162300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20241129 | 162200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20241129 | 162100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20241129 | 162000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20241129 | 161900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20241129 | 161800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20241129 | 161700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20241129 | 161600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20241129 | 161500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20241129 | 161400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20241129 | 161300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 232 | 20241129 | 161200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 233 | 20241129 | 161100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 234 | 20241129 | 161000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 235 | 20241129 | 160900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 236 | 20241129 | 160800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 237 | 20241129 | 160700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 238 | 20241129 | 160600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 239 | 20241129 | 160500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 240 | 20241129 | 160400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 241 | 20241129 | 160300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 242 | 20241129 | 160200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 243 | 20241129 | 160100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 244 | 20241129 | 160000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 245 | 20241129 | 155900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 246 | 20241129 | 155800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 247 | 20241129 | 155700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 248 | 20241129 | 155600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 249 | 20241129 | 155500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 250 | 20241129 | 155400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 251 | 20241129 | 155300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 252 | 20241129 | 155200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 253 | 20241129 | 155100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 254 | 20241129 | 155000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 255 | 20241129 | 154900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 256 | 20241129 | 154800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 257 | 20241129 | 154700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 258 | 20241129 | 154600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 259 | 20241129 | 154500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 260 | 20241129 | 154400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 261 | 20241129 | 154300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 262 | 20241129 | 154200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 263 | 20241129 | 154100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 264 | 20241129 | 154000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 265 | 20241129 | 153900 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 266 | 20241129 | 153800 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 267 | 20241129 | 153700 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 268 | 20241129 | 153600 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 269 | 20241129 | 153500 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 270 | 20241129 | 153400 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 271 | 20241129 | 153300 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20241129 | 153200 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 273 | 20241129 | 153100 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 0 |
| 274 | 20241129 | 153000 | 2518496445 | 4475 | 4475 | 4475 | 4475 | 15176 |
| 275 | 20241129 | 152900 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 276 | 20241129 | 152800 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 277 | 20241129 | 152700 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 278 | 20241129 | 152600 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 279 | 20241129 | 152500 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20241129 | 152400 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20241129 | 152300 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 282 | 20241129 | 152200 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 283 | 20241129 | 152100 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20241129 | 152000 | 2450583845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 285 | 20241129 | 151900 | 2450583845 | 4440 | 4435 | 4440 | 4435 | 1317 |
| 286 | 20241129 | 151800 | 2444740395 | 4435 | 4435 | 4440 | 4410 | 5498 |
| 287 | 20241129 | 151700 | 2420395240 | 4435 | 4435 | 4440 | 4435 | 4554 |
| 288 | 20241129 | 151600 | 2400188250 | 4435 | 4425 | 4435 | 4425 | 7038 |
| 289 | 20241129 | 151500 | 2369018915 | 4425 | 4425 | 4425 | 4425 | 333 |
| 290 | 20241129 | 151400 | 2367545390 | 4425 | 4420 | 4425 | 4410 | 3790 |
| 291 | 20241129 | 151300 | 2350831260 | 4415 | 4425 | 4425 | 4415 | 2439 |
| 292 | 20241129 | 151200 | 2340041825 | 4425 | 4425 | 4425 | 4425 | 27 |
| 293 | 20241129 | 151100 | 2339922350 | 4425 | 4420 | 4425 | 4420 | 563 |
| 294 | 20241129 | 151000 | 2337432135 | 4420 | 4415 | 4420 | 4415 | 96 |
| 295 | 20241129 | 150900 | 2337008290 | 4410 | 4415 | 4415 | 4410 | 815 |
| 296 | 20241129 | 150800 | 2333410080 | 4410 | 4410 | 4410 | 4410 | 0 |
| 297 | 20241129 | 150700 | 2333410080 | 4410 | 4415 | 4415 | 4405 | 500 |
| 298 | 20241129 | 150600 | 2331206185 | 4415 | 4410 | 4415 | 4410 | 23 |
| 299 | 20241129 | 150500 | 2331104750 | 4410 | 4410 | 4415 | 4410 | 200 |
| 300 | 20241129 | 150400 | 2330222740 | 4410 | 4415 | 4415 | 4410 | 223 |
| 301 | 20241129 | 150300 | 2329239195 | 4410 | 4410 | 4415 | 4410 | 480 |
| 302 | 20241129 | 150200 | 2327122375 | 4405 | 4410 | 4410 | 4405 | 211 |
| 303 | 20241129 | 150100 | 2326191920 | 4410 | 4410 | 4410 | 4400 | 1936 |
| 304 | 20241129 | 150000 | 2317663085 | 4415 | 4420 | 4420 | 4415 | 658 |
| 305 | 20241129 | 145900 | 2314757025 | 4420 | 4420 | 4420 | 4420 | 59 |
| 306 | 20241129 | 145800 | 2314496245 | 4420 | 4420 | 4420 | 4415 | 207 |
| 307 | 20241129 | 145700 | 2313581310 | 4420 | 4420 | 4420 | 4420 | 5695 |
| 308 | 20241129 | 145600 | 2288409410 | 4420 | 4400 | 4420 | 4400 | 5016 |
| 309 | 20241129 | 145500 | 2266297895 | 4400 | 4395 | 4400 | 4395 | 136 |
| 310 | 20241129 | 145400 | 2265699500 | 4395 | 4410 | 4410 | 4395 | 5894 |
| 311 | 20241129 | 145300 | 2239763725 | 4410 | 4405 | 4410 | 4405 | 332 |
| 312 | 20241129 | 145200 | 2238300765 | 4405 | 4405 | 4405 | 4405 | 2904 |
| 313 | 20241129 | 145100 | 2225508645 | 4405 | 4410 | 4410 | 4405 | 1010 |
| 314 | 20241129 | 145000 | 2221059545 | 4405 | 4410 | 4410 | 4405 | 161 |
| 315 | 20241129 | 144900 | 2220350055 | 4410 | 4410 | 4410 | 4405 | 53 |
| 316 | 20241129 | 144800 | 2220116330 | 4410 | 4410 | 4410 | 4410 | 10 |
| 317 | 20241129 | 144700 | 2220072230 | 4410 | 4410 | 4410 | 4405 | 932 |
| 318 | 20241129 | 144600 | 2215962850 | 4415 | 4410 | 4415 | 4410 | 1489 |
| 319 | 20241129 | 144500 | 2209396330 | 4410 | 4420 | 4420 | 4410 | 2666 |
| 320 | 20241129 | 144400 | 2197630410 | 4415 | 4415 | 4420 | 4415 | 1101 |
| 321 | 20241129 | 144300 | 2192768995 | 4420 | 4415 | 4420 | 4415 | 15 |
| 322 | 20241129 | 144200 | 2192702720 | 4420 | 4420 | 4420 | 4420 | 74 |
| 323 | 20241129 | 144100 | 2192375640 | 4420 | 4420 | 4420 | 4420 | 2 |
| 324 | 20241129 | 144000 | 2192366800 | 4420 | 4415 | 4420 | 4415 | 550 |
| 325 | 20241129 | 143900 | 2189938300 | 4420 | 4415 | 4420 | 4415 | 82 |
| 326 | 20241129 | 143800 | 2189576260 | 4420 | 4420 | 4420 | 4415 | 404 |
| 327 | 20241129 | 143700 | 2187792340 | 4420 | 4415 | 4420 | 4415 | 2 |
| 328 | 20241129 | 143600 | 2187783505 | 4420 | 4420 | 4420 | 4415 | 61 |
| 329 | 20241129 | 143500 | 2187514065 | 4420 | 4420 | 4420 | 4415 | 80 |
| 330 | 20241129 | 143400 | 2187160515 | 4420 | 4420 | 4420 | 4420 | 829 |
| 331 | 20241129 | 143300 | 2183496335 | 4420 | 4415 | 4420 | 4415 | 4376 |
| 332 | 20241129 | 143200 | 2164176290 | 4415 | 4430 | 4430 | 4415 | 2148 |
| 333 | 20241129 | 143100 | 2154682825 | 4430 | 4425 | 4430 | 4425 | 1512 |
| 334 | 20241129 | 143000 | 2147992170 | 4420 | 4420 | 4420 | 4420 | 45 |
| 335 | 20241129 | 142900 | 2147793270 | 4425 | 4425 | 4425 | 4425 | 0 |
| 336 | 20241129 | 142800 | 2147793270 | 4425 | 4415 | 4425 | 4415 | 373 |
| 337 | 20241129 | 142700 | 2146146425 | 4420 | 4420 | 4425 | 4420 | 609 |
| 338 | 20241129 | 142600 | 2143452495 | 4420 | 4420 | 4420 | 4420 | 1066 |
| 339 | 20241129 | 142500 | 2138740775 | 4425 | 4425 | 4425 | 4425 | 5 |
| 340 | 20241129 | 142400 | 2138718650 | 4425 | 4425 | 4425 | 4420 | 67 |
| 341 | 20241129 | 142300 | 2138422465 | 4425 | 4425 | 4425 | 4425 | 0 |
| 342 | 20241129 | 142200 | 2138422465 | 4425 | 4425 | 4425 | 4425 | 0 |
| 343 | 20241129 | 142100 | 2138422465 | 4425 | 4420 | 4425 | 4420 | 59 |
| 344 | 20241129 | 142000 | 2138161430 | 4420 | 4420 | 4420 | 4420 | 152 |
| 345 | 20241129 | 141900 | 2137489590 | 4420 | 4420 | 4420 | 4420 | 70 |
| 346 | 20241129 | 141800 | 2137180190 | 4420 | 4425 | 4425 | 4420 | 1871 |
| 347 | 20241129 | 141700 | 2128907865 | 4425 | 4425 | 4425 | 4425 | 1183 |
| 348 | 20241129 | 141600 | 2123673090 | 4425 | 4430 | 4430 | 4425 | 110 |
| 349 | 20241129 | 141500 | 2123186290 | 4430 | 4430 | 4430 | 4425 | 1582 |
| 350 | 20241129 | 141400 | 2116178095 | 4430 | 4435 | 4435 | 4430 | 505 |
| 351 | 20241129 | 141300 | 2113940920 | 4435 | 4435 | 4440 | 4435 | 4733 |
| 352 | 20241129 | 141200 | 2092946525 | 4435 | 4435 | 4440 | 4435 | 882 |
| 353 | 20241129 | 141100 | 2089030500 | 4440 | 4435 | 4440 | 4435 | 1586 |
| 354 | 20241129 | 141000 | 2081995595 | 4435 | 4435 | 4435 | 4425 | 2425 |
| 355 | 20241129 | 140900 | 2071250830 | 4435 | 4435 | 4435 | 4435 | 1509 |
| 356 | 20241129 | 140800 | 2064558415 | 4435 | 4435 | 4435 | 4430 | 91 |
| 357 | 20241129 | 140700 | 2064154930 | 4440 | 4435 | 4440 | 4430 | 725 |
| 358 | 20241129 | 140600 | 2060938850 | 4430 | 4435 | 4440 | 4430 | 753 |
| 359 | 20241129 | 140500 | 2057595995 | 4430 | 4440 | 4440 | 4430 | 935 |
| 360 | 20241129 | 140400 | 2053452585 | 4440 | 4435 | 4440 | 4435 | 1190 |
| 361 | 20241129 | 140300 | 2048174585 | 4435 | 4435 | 4435 | 4435 | 1157 |
| 362 | 20241129 | 140200 | 2043043290 | 4430 | 4435 | 4435 | 4430 | 74 |
| 363 | 20241129 | 140100 | 2042715420 | 4430 | 4435 | 4435 | 4430 | 15 |
| 364 | 20241129 | 140000 | 2042648945 | 4430 | 4435 | 4435 | 4430 | 356 |
| 365 | 20241129 | 135900 | 2041071190 | 4435 | 4430 | 4435 | 4430 | 482 |
| 366 | 20241129 | 135800 | 2038934520 | 4430 | 4430 | 4430 | 4430 | 0 |
| 367 | 20241129 | 135700 | 2038934520 | 4430 | 4430 | 4435 | 4430 | 552 |
| 368 | 20241129 | 135600 | 2036488885 | 4430 | 4435 | 4435 | 4430 | 1219 |
| 369 | 20241129 | 135500 | 2031088265 | 4430 | 4435 | 4435 | 4430 | 51 |
| 370 | 20241129 | 135400 | 2030862085 | 4435 | 4435 | 4435 | 4435 | 17 |
| 371 | 20241129 | 135300 | 2030786690 | 4430 | 4430 | 4430 | 4430 | 470 |
| 372 | 20241129 | 135200 | 2028704590 | 4430 | 4430 | 4430 | 4425 | 512 |
| 373 | 20241129 | 135100 | 2026436480 | 4425 | 4425 | 4425 | 4425 | 10 |
| 374 | 20241129 | 135000 | 2026392230 | 4430 | 4425 | 4430 | 4425 | 1589 |
| 375 | 20241129 | 134900 | 2019360900 | 4425 | 4420 | 4425 | 4420 | 1455 |
| 376 | 20241129 | 134800 | 2012929785 | 4420 | 4415 | 4420 | 4415 | 100 |
| 377 | 20241129 | 134700 | 2012488280 | 4420 | 4420 | 4420 | 4420 | 65 |
| 378 | 20241129 | 134600 | 2012200980 | 4415 | 4415 | 4415 | 4415 | 544 |
| 379 | 20241129 | 134500 | 2009799220 | 4415 | 4415 | 4415 | 4415 | 1448 |
| 380 | 20241129 | 134400 | 2003406300 | 4420 | 4420 | 4420 | 4420 | 372 |
| 381 | 20241129 | 134300 | 2001762060 | 4420 | 4420 | 4420 | 4420 | 193 |
| 382 | 20241129 | 134200 | 2000909000 | 4425 | 4420 | 4425 | 4420 | 102 |
| 383 | 20241129 | 134100 | 2000458150 | 4425 | 4425 | 4425 | 4425 | 0 |
| 384 | 20241129 | 134000 | 2000458150 | 4425 | 4425 | 4425 | 4425 | 55 |
| 385 | 20241129 | 133900 | 2000214775 | 4415 | 4420 | 4425 | 4415 | 338 |
| 386 | 20241129 | 133800 | 1998720850 | 4420 | 4420 | 4420 | 4420 | 0 |
| 387 | 20241129 | 133700 | 1998720850 | 4420 | 4420 | 4425 | 4420 | 285 |
| 388 | 20241129 | 133600 | 1997461095 | 4425 | 4425 | 4425 | 4425 | 76 |
| 389 | 20241129 | 133500 | 1997124795 | 4425 | 4420 | 4425 | 4420 | 1045 |
| 390 | 20241129 | 133400 | 1992505670 | 4420 | 4415 | 4420 | 4415 | 515 |
| 391 | 20241129 | 133300 | 1990231940 | 4415 | 4415 | 4415 | 4410 | 356 |
| 392 | 20241129 | 133200 | 1988660500 | 4415 | 4420 | 4420 | 4415 | 71 |
| 393 | 20241129 | 133100 | 1988346685 | 4420 | 4420 | 4420 | 4420 | 11 |
| 394 | 20241129 | 133000 | 1988298065 | 4410 | 4420 | 4420 | 4410 | 533 |
| 395 | 20241129 | 132900 | 1985945925 | 4420 | 4420 | 4420 | 4420 | 4 |
| 396 | 20241129 | 132800 | 1985928245 | 4420 | 4420 | 4420 | 4420 | 70 |
| 397 | 20241129 | 132700 | 1985618845 | 4420 | 4420 | 4420 | 4420 | 2 |
| 398 | 20241129 | 132600 | 1985610005 | 4420 | 4420 | 4420 | 4420 | 1 |
| 399 | 20241129 | 132500 | 1985605585 | 4420 | 4415 | 4420 | 4415 | 124 |
| 400 | 20241129 | 132400 | 1985058075 | 4415 | 4415 | 4415 | 4415 | 100 |
| 401 | 20241129 | 132300 | 1984616575 | 4415 | 4415 | 4415 | 4415 | 21 |
| 402 | 20241129 | 132200 | 1984523860 | 4420 | 4420 | 4420 | 4420 | 0 |
| 403 | 20241129 | 132100 | 1984523860 | 4420 | 4420 | 4420 | 4420 | 2 |
| 404 | 20241129 | 132000 | 1984515020 | 4420 | 4415 | 4420 | 4415 | 23 |
| 405 | 20241129 | 131900 | 1984413365 | 4415 | 4415 | 4415 | 4415 | 128 |
| 406 | 20241129 | 131800 | 1983848245 | 4420 | 4420 | 4420 | 4420 | 1257 |
| 407 | 20241129 | 131700 | 1978292305 | 4410 | 4415 | 4415 | 4410 | 2029 |
| 408 | 20241129 | 131600 | 1969340895 | 4415 | 4415 | 4420 | 4415 | 206 |
| 409 | 20241129 | 131500 | 1968430885 | 4420 | 4415 | 4420 | 4415 | 503 |
| 410 | 20241129 | 131400 | 1966210125 | 4420 | 4420 | 4420 | 4420 | 200 |
| 411 | 20241129 | 131300 | 1965326125 | 4420 | 4420 | 4420 | 4420 | 1201 |
| 412 | 20241129 | 131200 | 1960017705 | 4420 | 4420 | 4420 | 4420 | 602 |
| 413 | 20241129 | 131100 | 1957356865 | 4420 | 4415 | 4420 | 4415 | 371 |
| 414 | 20241129 | 131000 | 1955718545 | 4420 | 4415 | 4420 | 4415 | 2240 |
| 415 | 20241129 | 130900 | 1945828780 | 4420 | 4420 | 4420 | 4420 | 157 |
| 416 | 20241129 | 130800 | 1945134840 | 4425 | 4420 | 4425 | 4420 | 5389 |
| 417 | 20241129 | 130700 | 1921314220 | 4420 | 4415 | 4420 | 4415 | 101 |
| 418 | 20241129 | 130600 | 1920867920 | 4410 | 4410 | 4420 | 4410 | 12700 |
| 419 | 20241129 | 130500 | 1864798495 | 4410 | 4410 | 4415 | 4410 | 2259 |
| 420 | 20241129 | 130400 | 1854836290 | 4410 | 4410 | 4410 | 4400 | 2789 |
| 421 | 20241129 | 130300 | 1842555385 | 4410 | 4410 | 4410 | 4410 | 222 |
| 422 | 20241129 | 130200 | 1841576365 | 4415 | 4410 | 4415 | 4410 | 193 |
| 423 | 20241129 | 130100 | 1840725160 | 4410 | 4410 | 4410 | 4410 | 1295 |
| 424 | 20241129 | 130000 | 1835014210 | 4410 | 4420 | 4420 | 4410 | 3462 |
| 425 | 20241129 | 125900 | 1819738760 | 4420 | 4425 | 4425 | 4420 | 601 |
| 426 | 20241129 | 125800 | 1817081630 | 4425 | 4425 | 4425 | 4425 | 1 |
| 427 | 20241129 | 125700 | 1817077205 | 4430 | 4430 | 4430 | 4430 | 9 |
| 428 | 20241129 | 125600 | 1817037335 | 4425 | 4425 | 4430 | 4415 | 688 |
| 429 | 20241129 | 125500 | 1813990820 | 4425 | 4410 | 4425 | 4410 | 234 |
| 430 | 20241129 | 125400 | 1812955830 | 4415 | 4415 | 4415 | 4415 | 491 |
| 431 | 20241129 | 125300 | 1810788065 | 4425 | 4415 | 4425 | 4415 | 684 |
| 432 | 20241129 | 125200 | 1807767925 | 4415 | 4425 | 4425 | 4415 | 2501 |
| 433 | 20241129 | 125100 | 1796714680 | 4425 | 4425 | 4425 | 4425 | 13 |
| 434 | 20241129 | 125000 | 1796657155 | 4425 | 4425 | 4425 | 4425 | 236 |
| 435 | 20241129 | 124900 | 1795612855 | 4425 | 4425 | 4425 | 4425 | 4 |
| 436 | 20241129 | 124800 | 1795595155 | 4420 | 4425 | 4425 | 4420 | 1034 |
| 437 | 20241129 | 124700 | 1791023960 | 4420 | 4425 | 4425 | 4420 | 480 |
| 438 | 20241129 | 124600 | 1788900260 | 4430 | 4425 | 4430 | 4425 | 254 |
| 439 | 20241129 | 124500 | 1787776300 | 4425 | 4425 | 4425 | 4425 | 10 |
| 440 | 20241129 | 124400 | 1787732050 | 4425 | 4425 | 4425 | 4425 | 1694 |
| 441 | 20241129 | 124300 | 1780236100 | 4425 | 4430 | 4430 | 4425 | 813 |
| 442 | 20241129 | 124200 | 1776636760 | 4430 | 4430 | 4430 | 4430 | 0 |
| 443 | 20241129 | 124100 | 1776636760 | 4430 | 4425 | 4430 | 4425 | 181 |
| 444 | 20241129 | 124000 | 1775835825 | 4425 | 4425 | 4425 | 4420 | 402 |
| 445 | 20241129 | 123900 | 1774057005 | 4420 | 4430 | 4430 | 4420 | 509 |
| 446 | 20241129 | 123800 | 1771804635 | 4430 | 4430 | 4430 | 4430 | 6 |
| 447 | 20241129 | 123700 | 1771778055 | 4430 | 4430 | 4430 | 4430 | 5 |
| 448 | 20241129 | 123600 | 1771755905 | 4420 | 4425 | 4425 | 4420 | 1653 |
| 449 | 20241129 | 123500 | 1764441630 | 4425 | 4435 | 4435 | 4425 | 273 |
| 450 | 20241129 | 123400 | 1763233595 | 4430 | 4435 | 4435 | 4425 | 810 |
| 451 | 20241129 | 123300 | 1759646140 | 4435 | 4440 | 4440 | 4435 | 4888 |
| 452 | 20241129 | 123200 | 1737960475 | 4440 | 4430 | 4440 | 4430 | 1326 |
| 453 | 20241129 | 123100 | 1732076395 | 4435 | 4435 | 4440 | 4435 | 770 |
| 454 | 20241129 | 123000 | 1728659050 | 4435 | 4435 | 4435 | 4435 | 189 |
| 455 | 20241129 | 122900 | 1727820835 | 4435 | 4430 | 4435 | 4430 | 1862 |
| 456 | 20241129 | 122800 | 1719564460 | 4430 | 4430 | 4440 | 4430 | 337 |
| 457 | 20241129 | 122700 | 1718069835 | 4435 | 4440 | 4440 | 4435 | 11609 |
| 458 | 20241129 | 122600 | 1666556930 | 4440 | 4435 | 4440 | 4430 | 161 |
| 459 | 20241129 | 122500 | 1665842705 | 4435 | 4430 | 4435 | 4430 | 1154 |
| 460 | 20241129 | 122400 | 1660724960 | 4430 | 4430 | 4435 | 4430 | 2936 |
| 461 | 20241129 | 122300 | 1647718455 | 4430 | 4435 | 4435 | 4430 | 435 |
| 462 | 20241129 | 122200 | 1645790305 | 4435 | 4435 | 4435 | 4430 | 2143 |
| 463 | 20241129 | 122100 | 1636289280 | 4430 | 4430 | 4430 | 4420 | 796 |
| 464 | 20241129 | 122000 | 1632763010 | 4430 | 4420 | 4430 | 4420 | 1026 |
| 465 | 20241129 | 121900 | 1628217840 | 4420 | 4425 | 4425 | 4420 | 2531 |
| 466 | 20241129 | 121800 | 1617018320 | 4420 | 4420 | 4420 | 4420 | 900 |
| 467 | 20241129 | 121700 | 1613040320 | 4420 | 4420 | 4420 | 4420 | 1208 |
| 468 | 20241129 | 121600 | 1607700960 | 4415 | 4415 | 4415 | 4415 | 0 |
| 469 | 20241129 | 121500 | 1607700960 | 4415 | 4415 | 4415 | 4415 | 5 |
| 470 | 20241129 | 121400 | 1607678885 | 4415 | 4415 | 4415 | 4415 | 1 |
| 471 | 20241129 | 121300 | 1607674470 | 4420 | 4420 | 4420 | 4420 | 1712 |
| 472 | 20241129 | 121200 | 1600107430 | 4420 | 4415 | 4420 | 4415 | 22 |
| 473 | 20241129 | 121100 | 1600010290 | 4415 | 4415 | 4415 | 4415 | 10 |
| 474 | 20241129 | 121000 | 1599966140 | 4415 | 4415 | 4415 | 4415 | 0 |
| 475 | 20241129 | 120900 | 1599966140 | 4415 | 4415 | 4415 | 4415 | 2 |
| 476 | 20241129 | 120800 | 1599957310 | 4420 | 4420 | 4420 | 4420 | 147 |
| 477 | 20241129 | 120700 | 1599307570 | 4420 | 4420 | 4425 | 4420 | 796 |
| 478 | 20241129 | 120600 | 1595786565 | 4420 | 4425 | 4425 | 4420 | 1611 |
| 479 | 20241129 | 120500 | 1588662505 | 4425 | 4420 | 4425 | 4420 | 101 |
| 480 | 20241129 | 120400 | 1588216080 | 4420 | 4420 | 4425 | 4420 | 226 |
| 481 | 20241129 | 120300 | 1587217115 | 4425 | 4420 | 4425 | 4420 | 68 |
| 482 | 20241129 | 120200 | 1586916500 | 4420 | 4415 | 4420 | 4415 | 1674 |
| 483 | 20241129 | 120100 | 1579524285 | 4415 | 4415 | 4415 | 4415 | 54 |
| 484 | 20241129 | 120000 | 1579285875 | 4415 | 4415 | 4415 | 4410 | 22 |
| 485 | 20241129 | 115900 | 1579188795 | 4415 | 4415 | 4415 | 4415 | 0 |
| 486 | 20241129 | 115800 | 1579188795 | 4415 | 4415 | 4415 | 4415 | 1 |
| 487 | 20241129 | 115700 | 1579184380 | 4410 | 4410 | 4410 | 4410 | 3 |
| 488 | 20241129 | 115600 | 1579171150 | 4410 | 4410 | 4410 | 4410 | 0 |
| 489 | 20241129 | 115500 | 1579171150 | 4410 | 4405 | 4410 | 4405 | 273 |
| 490 | 20241129 | 115400 | 1577967225 | 4405 | 4410 | 4410 | 4405 | 202 |
| 491 | 20241129 | 115300 | 1577077405 | 4405 | 4405 | 4405 | 4405 | 16 |
| 492 | 20241129 | 115200 | 1577006925 | 4405 | 4405 | 4405 | 4405 | 3 |
| 493 | 20241129 | 115100 | 1576993710 | 4400 | 4400 | 4400 | 4400 | 0 |
| 494 | 20241129 | 115000 | 1576993710 | 4400 | 4405 | 4405 | 4400 | 2374 |
| 495 | 20241129 | 114900 | 1566542055 | 4405 | 4400 | 4405 | 4400 | 1525 |
| 496 | 20241129 | 114800 | 1559831305 | 4400 | 4405 | 4405 | 4400 | 351 |
| 497 | 20241129 | 114700 | 1558286900 | 4400 | 4400 | 4400 | 4400 | 300 |
| 498 | 20241129 | 114600 | 1556966900 | 4405 | 4400 | 4405 | 4400 | 278 |
| 499 | 20241129 | 114500 | 1555743695 | 4405 | 4405 | 4405 | 4405 | 8 |
| 500 | 20241129 | 114400 | 1555708455 | 4405 | 4410 | 4415 | 4405 | 970 |
| 501 | 20241129 | 114300 | 1551430425 | 4410 | 4415 | 4415 | 4400 | 3040 |
| 502 | 20241129 | 114200 | 1538048970 | 4415 | 4410 | 4415 | 4405 | 960 |
| 503 | 20241129 | 114100 | 1533819000 | 4415 | 4420 | 4420 | 4415 | 2614 |
| 504 | 20241129 | 114000 | 1522277120 | 4420 | 4425 | 4425 | 4415 | 483 |
| 505 | 20241129 | 113900 | 1520141975 | 4420 | 4415 | 4425 | 4415 | 277 |
| 506 | 20241129 | 113800 | 1518918275 | 4415 | 4415 | 4415 | 4410 | 12 |
| 507 | 20241129 | 113700 | 1518865300 | 4415 | 4410 | 4415 | 4405 | 548 |
| 508 | 20241129 | 113600 | 1516448460 | 4410 | 4420 | 4420 | 4400 | 3140 |
| 509 | 20241129 | 113500 | 1502620380 | 4410 | 4420 | 4420 | 4410 | 1304 |
| 510 | 20241129 | 113400 | 1496868465 | 4420 | 4425 | 4425 | 4415 | 940 |
| 511 | 20241129 | 113300 | 1492716790 | 4420 | 4425 | 4425 | 4420 | 802 |
| 512 | 20241129 | 113200 | 1489170265 | 4425 | 4425 | 4430 | 4425 | 1038 |
| 513 | 20241129 | 113100 | 1484574900 | 4420 | 4415 | 4435 | 4415 | 7170 |
| 514 | 20241129 | 113000 | 1452809345 | 4410 | 4410 | 4415 | 4410 | 1646 |
| 515 | 20241129 | 112900 | 1445550315 | 4415 | 4420 | 4420 | 4410 | 1854 |
| 516 | 20241129 | 112800 | 1437359055 | 4420 | 4415 | 4420 | 4415 | 709 |
| 517 | 20241129 | 112700 | 1434228110 | 4415 | 4415 | 4425 | 4400 | 7082 |
| 518 | 20241129 | 112600 | 1402944470 | 4410 | 4405 | 4410 | 4405 | 360 |
| 519 | 20241129 | 112500 | 1401357045 | 4405 | 4405 | 4410 | 4405 | 541 |
| 520 | 20241129 | 112400 | 1398973755 | 4410 | 4390 | 4410 | 4390 | 3765 |
| 521 | 20241129 | 112300 | 1382403890 | 4395 | 4395 | 4395 | 4390 | 1178 |
| 522 | 20241129 | 112200 | 1377226595 | 4390 | 4395 | 4395 | 4390 | 120 |
| 523 | 20241129 | 112100 | 1376699695 | 4390 | 4390 | 4390 | 4385 | 35 |
| 524 | 20241129 | 112000 | 1376546170 | 4380 | 4385 | 4385 | 4380 | 627 |
| 525 | 20241129 | 111900 | 1373798890 | 4385 | 4375 | 4385 | 4375 | 2048 |
| 526 | 20241129 | 111800 | 1364826350 | 4380 | 4385 | 4390 | 4380 | 641 |
| 527 | 20241129 | 111700 | 1362018070 | 4395 | 4395 | 4395 | 4380 | 2177 |
| 528 | 20241129 | 111600 | 1352469655 | 4395 | 4400 | 4400 | 4395 | 1136 |
| 529 | 20241129 | 111500 | 1347474865 | 4395 | 4405 | 4415 | 4395 | 1533 |
| 530 | 20241129 | 111400 | 1340724460 | 4405 | 4410 | 4420 | 4400 | 6670 |
| 531 | 20241129 | 111300 | 1311322655 | 4410 | 4410 | 4415 | 4395 | 5108 |
| 532 | 20241129 | 111200 | 1288820660 | 4405 | 4390 | 4420 | 4385 | 10490 |
| 533 | 20241129 | 111100 | 1242610030 | 4395 | 4375 | 4395 | 4365 | 7916 |
| 534 | 20241129 | 111000 | 1207925255 | 4375 | 4375 | 4375 | 4370 | 422 |
| 535 | 20241129 | 110900 | 1206079605 | 4375 | 4370 | 4375 | 4370 | 317 |
| 536 | 20241129 | 110800 | 1204694310 | 4370 | 4370 | 4370 | 4370 | 848 |
| 537 | 20241129 | 110700 | 1200988550 | 4375 | 4375 | 4375 | 4370 | 70 |
| 538 | 20241129 | 110600 | 1200682305 | 4375 | 4380 | 4380 | 4375 | 1331 |
| 539 | 20241129 | 110500 | 1194859175 | 4375 | 4380 | 4380 | 4375 | 615 |
| 540 | 20241129 | 110400 | 1192165730 | 4380 | 4375 | 4380 | 4375 | 499 |
| 541 | 20241129 | 110300 | 1189982110 | 4375 | 4370 | 4375 | 4365 | 737 |
| 542 | 20241129 | 110200 | 1186759070 | 4365 | 4365 | 4370 | 4365 | 111 |
| 543 | 20241129 | 110100 | 1186274550 | 4360 | 4370 | 4370 | 4360 | 3212 |
| 544 | 20241129 | 110000 | 1172268880 | 4365 | 4365 | 4365 | 4365 | 320 |
| 545 | 20241129 | 105900 | 1170872080 | 4365 | 4360 | 4365 | 4360 | 437 |
| 546 | 20241129 | 105800 | 1168966745 | 4365 | 4370 | 4370 | 4360 | 800 |
| 547 | 20241129 | 105700 | 1165475835 | 4370 | 4375 | 4375 | 4370 | 1285 |
| 548 | 20241129 | 105600 | 1159859625 | 4375 | 4375 | 4380 | 4370 | 1938 |
| 549 | 20241129 | 105500 | 1151380820 | 4375 | 4370 | 4375 | 4370 | 236 |
| 550 | 20241129 | 105400 | 1150348325 | 4370 | 4375 | 4375 | 4370 | 326 |
| 551 | 20241129 | 105300 | 1148922175 | 4380 | 4370 | 4380 | 4370 | 547 |
| 552 | 20241129 | 105200 | 1146528270 | 4370 | 4365 | 4370 | 4365 | 133 |
| 553 | 20241129 | 105100 | 1145947670 | 4365 | 4355 | 4365 | 4355 | 504 |
| 554 | 20241129 | 105000 | 1143752710 | 4350 | 4365 | 4365 | 4350 | 38 |
| 555 | 20241129 | 104900 | 1143587110 | 4345 | 4370 | 4370 | 4345 | 837 |
| 556 | 20241129 | 104800 | 1139934160 | 4370 | 4365 | 4370 | 4350 | 3488 |
| 557 | 20241129 | 104700 | 1124712850 | 4350 | 4370 | 4375 | 4350 | 1039 |
| 558 | 20241129 | 104600 | 1120188805 | 4375 | 4370 | 4375 | 4370 | 471 |
| 559 | 20241129 | 104500 | 1118128685 | 4365 | 4360 | 4365 | 4360 | 2491 |
| 560 | 20241129 | 104400 | 1107263685 | 4355 | 4360 | 4360 | 4355 | 395 |
| 561 | 20241129 | 104300 | 1105542955 | 4365 | 4350 | 4365 | 4350 | 879 |
| 562 | 20241129 | 104200 | 1101713805 | 4345 | 4345 | 4355 | 4345 | 652 |
| 563 | 20241129 | 104100 | 1098878240 | 4340 | 4345 | 4345 | 4340 | 128 |
| 564 | 20241129 | 104000 | 1098322085 | 4340 | 4345 | 4345 | 4340 | 61 |
| 565 | 20241129 | 103900 | 1098057340 | 4350 | 4340 | 4350 | 4340 | 101 |
| 566 | 20241129 | 103800 | 1097618490 | 4335 | 4350 | 4355 | 4335 | 1054 |
| 567 | 20241129 | 103700 | 1093041545 | 4350 | 4330 | 4350 | 4325 | 60 |
| 568 | 20241129 | 103600 | 1092780790 | 4325 | 4355 | 4355 | 4325 | 340 |
| 569 | 20241129 | 103500 | 1091301290 | 4355 | 4345 | 4355 | 4310 | 1602 |
| 570 | 20241129 | 103400 | 1084372760 | 4355 | 4355 | 4355 | 4320 | 2891 |
| 571 | 20241129 | 103300 | 1071831565 | 4350 | 4365 | 4365 | 4350 | 1085 |
| 572 | 20241129 | 103200 | 1067111750 | 4360 | 4365 | 4375 | 4360 | 3230 |
| 573 | 20241129 | 103100 | 1053006600 | 4365 | 4355 | 4365 | 4355 | 3898 |
| 574 | 20241129 | 103000 | 1036030800 | 4355 | 4365 | 4365 | 4355 | 1421 |
| 575 | 20241129 | 102900 | 1029838190 | 4365 | 4365 | 4370 | 4365 | 725 |
| 576 | 20241129 | 102800 | 1026673065 | 4365 | 4375 | 4375 | 4365 | 2120 |
| 577 | 20241129 | 102700 | 1017402870 | 4375 | 4365 | 4380 | 4365 | 1650 |
| 578 | 20241129 | 102600 | 1010184770 | 4365 | 4365 | 4365 | 4360 | 189 |
| 579 | 20241129 | 102500 | 1009359825 | 4365 | 4365 | 4365 | 4355 | 76 |
| 580 | 20241129 | 102400 | 1009028120 | 4360 | 4345 | 4365 | 4345 | 2184 |
| 581 | 20241129 | 102300 | 999515680 | 4345 | 4335 | 4345 | 4335 | 510 |
| 582 | 20241129 | 102200 | 997304730 | 4335 | 4335 | 4335 | 4335 | 0 |
| 583 | 20241129 | 102100 | 997304730 | 4335 | 4340 | 4345 | 4335 | 933 |
| 584 | 20241129 | 102000 | 993259540 | 4335 | 4330 | 4340 | 4330 | 244 |
| 585 | 20241129 | 101900 | 992201605 | 4335 | 4335 | 4335 | 4335 | 150 |
| 586 | 20241129 | 101800 | 991551355 | 4340 | 4340 | 4345 | 4340 | 2658 |
| 587 | 20241129 | 101700 | 980015475 | 4345 | 4345 | 4345 | 4345 | 220 |
| 588 | 20241129 | 101600 | 979059575 | 4340 | 4350 | 4350 | 4340 | 270 |
| 589 | 20241129 | 101500 | 977886525 | 4350 | 4350 | 4350 | 4345 | 2615 |
| 590 | 20241129 | 101400 | 966516335 | 4345 | 4350 | 4350 | 4345 | 73 |
| 591 | 20241129 | 101300 | 966198835 | 4350 | 4355 | 4355 | 4345 | 144 |
| 592 | 20241129 | 101200 | 965573050 | 4350 | 4355 | 4365 | 4350 | 2448 |
| 593 | 20241129 | 101100 | 954912290 | 4350 | 4350 | 4350 | 4350 | 1366 |
| 594 | 20241129 | 101000 | 948970190 | 4355 | 4335 | 4355 | 4335 | 2714 |
| 595 | 20241129 | 100900 | 937180380 | 4335 | 4325 | 4335 | 4325 | 206 |
| 596 | 20241129 | 100800 | 936288060 | 4325 | 4320 | 4325 | 4320 | 612 |
| 597 | 20241129 | 100700 | 933642655 | 4310 | 4305 | 4315 | 4305 | 599 |
| 598 | 20241129 | 100600 | 931060730 | 4305 | 4305 | 4315 | 4305 | 604 |
| 599 | 20241129 | 100500 | 928457970 | 4310 | 4295 | 4310 | 4275 | 11462 |
| 600 | 20241129 | 100400 | 879376940 | 4290 | 4300 | 4300 | 4290 | 83 |
| 601 | 20241129 | 100300 | 879020840 | 4290 | 4305 | 4305 | 4290 | 727 |
| 602 | 20241129 | 100200 | 875891360 | 4305 | 4290 | 4305 | 4280 | 1552 |
| 603 | 20241129 | 100100 | 869241900 | 4290 | 4295 | 4310 | 4290 | 372 |
| 604 | 20241129 | 100000 | 867644755 | 4295 | 4315 | 4315 | 4295 | 2076 |
| 605 | 20241129 | 095900 | 858715345 | 4310 | 4310 | 4310 | 4310 | 209 |
| 606 | 20241129 | 095800 | 857814555 | 4310 | 4310 | 4315 | 4310 | 72 |
| 607 | 20241129 | 095700 | 857504135 | 4305 | 4315 | 4320 | 4305 | 1317 |
| 608 | 20241129 | 095600 | 851829085 | 4315 | 4315 | 4315 | 4315 | 83 |
| 609 | 20241129 | 095500 | 851470940 | 4310 | 4310 | 4310 | 4310 | 609 |
| 610 | 20241129 | 095400 | 848846150 | 4310 | 4310 | 4310 | 4310 | 84 |
| 611 | 20241129 | 095300 | 848484110 | 4310 | 4310 | 4310 | 4305 | 24 |
| 612 | 20241129 | 095200 | 848380715 | 4305 | 4310 | 4315 | 4305 | 820 |
| 613 | 20241129 | 095100 | 844847840 | 4310 | 4310 | 4315 | 4305 | 407 |
| 614 | 20241129 | 095000 | 843091680 | 4315 | 4300 | 4315 | 4300 | 383 |
| 615 | 20241129 | 094900 | 841439640 | 4305 | 4300 | 4305 | 4300 | 90 |
| 616 | 20241129 | 094800 | 841052635 | 4295 | 4300 | 4300 | 4290 | 259 |
| 617 | 20241129 | 094700 | 839940875 | 4300 | 4305 | 4310 | 4300 | 68 |
| 618 | 20241129 | 094600 | 839648080 | 4305 | 4310 | 4310 | 4295 | 2512 |
| 619 | 20241129 | 094500 | 828844790 | 4310 | 4310 | 4310 | 4310 | 723 |
| 620 | 20241129 | 094400 | 825728660 | 4310 | 4305 | 4310 | 4305 | 594 |
| 621 | 20241129 | 094300 | 823168570 | 4310 | 4310 | 4310 | 4305 | 286 |
| 622 | 20241129 | 094200 | 821937305 | 4310 | 4300 | 4310 | 4300 | 1333 |
| 623 | 20241129 | 094100 | 816205300 | 4300 | 4295 | 4305 | 4295 | 1241 |
| 624 | 20241129 | 094000 | 810870160 | 4295 | 4295 | 4295 | 4295 | 18 |
| 625 | 20241129 | 093900 | 810792850 | 4295 | 4300 | 4300 | 4295 | 533 |
| 626 | 20241129 | 093800 | 808503430 | 4300 | 4305 | 4305 | 4300 | 234 |
| 627 | 20241129 | 093700 | 807497170 | 4310 | 4300 | 4310 | 4295 | 392 |
| 628 | 20241129 | 093600 | 805811605 | 4300 | 4300 | 4300 | 4285 | 687 |
| 629 | 20241129 | 093500 | 802863610 | 4300 | 4315 | 4320 | 4300 | 491 |
| 630 | 20241129 | 093400 | 800747995 | 4315 | 4315 | 4325 | 4305 | 715 |
| 631 | 20241129 | 093300 | 797665190 | 4315 | 4340 | 4340 | 4315 | 2606 |
| 632 | 20241129 | 093200 | 786398055 | 4320 | 4315 | 4320 | 4310 | 931 |
| 633 | 20241129 | 093100 | 782379800 | 4310 | 4285 | 4310 | 4265 | 4324 |
| 634 | 20241129 | 093000 | 763824750 | 4285 | 4285 | 4290 | 4285 | 1939 |
| 635 | 20241129 | 092900 | 755510260 | 4290 | 4270 | 4290 | 4270 | 855 |
| 636 | 20241129 | 092800 | 751851810 | 4275 | 4265 | 4275 | 4260 | 1209 |
| 637 | 20241129 | 092700 | 746698360 | 4265 | 4270 | 4270 | 4260 | 3291 |
| 638 | 20241129 | 092600 | 732662840 | 4275 | 4275 | 4275 | 4260 | 5393 |
| 639 | 20241129 | 092500 | 709660800 | 4275 | 4290 | 4290 | 4270 | 5727 |
| 640 | 20241129 | 092400 | 685164750 | 4290 | 4295 | 4300 | 4290 | 3763 |
| 641 | 20241129 | 092300 | 668994105 | 4285 | 4300 | 4300 | 4280 | 2858 |
| 642 | 20241129 | 092200 | 656740310 | 4300 | 4300 | 4300 | 4295 | 848 |
| 643 | 20241129 | 092100 | 653093965 | 4305 | 4305 | 4310 | 4305 | 236 |
| 644 | 20241129 | 092000 | 652077970 | 4305 | 4300 | 4305 | 4295 | 584 |
| 645 | 20241129 | 091900 | 649566795 | 4300 | 4300 | 4300 | 4295 | 859 |
| 646 | 20241129 | 091800 | 645873135 | 4295 | 4290 | 4295 | 4275 | 5102 |
| 647 | 20241129 | 091700 | 624013315 | 4295 | 4285 | 4295 | 4255 | 53723 |
| 648 | 20241129 | 091600 | 394860900 | 4290 | 4300 | 4305 | 4280 | 7058 |
| 649 | 20241129 | 091500 | 364578550 | 4300 | 4315 | 4315 | 4300 | 2556 |
| 650 | 20241129 | 091400 | 353576170 | 4315 | 4305 | 4320 | 4305 | 1911 |
| 651 | 20241129 | 091300 | 345336370 | 4310 | 4290 | 4310 | 4285 | 22469 |
| 652 | 20241129 | 091200 | 248825905 | 4290 | 4300 | 4310 | 4290 | 2710 |
| 653 | 20241129 | 091100 | 237187465 | 4300 | 4325 | 4325 | 4290 | 6507 |
| 654 | 20241129 | 091000 | 209171575 | 4315 | 4300 | 4320 | 4300 | 8437 |
| 655 | 20241129 | 090900 | 172801575 | 4300 | 4315 | 4320 | 4300 | 9368 |
| 656 | 20241129 | 090800 | 132450975 | 4320 | 4325 | 4350 | 4315 | 4291 |
| 657 | 20241129 | 090700 | 113920220 | 4315 | 4350 | 4370 | 4315 | 6182 |
| 658 | 20241129 | 090600 | 87145070 | 4345 | 4345 | 4345 | 4340 | 1624 |
| 659 | 20241129 | 090500 | 80089790 | 4345 | 4360 | 4360 | 4345 | 2796 |
| 660 | 20241129 | 090400 | 67930165 | 4360 | 4360 | 4360 | 4360 | 389 |
| 661 | 20241129 | 090300 | 66234125 | 4355 | 4360 | 4370 | 4355 | 1424 |
| 662 | 20241129 | 090200 | 60024900 | 4360 | 4370 | 4370 | 4355 | 1048 |
| 663 | 20241129 | 090100 | 55456100 | 4370 | 4355 | 4370 | 4335 | 3411 |
| 664 | 20241129 | 090000 | 40613420 | 4335 | 4350 | 4360 | 4330 | 9344 |