35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 205200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 3 | 20241128 | 205100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20241128 | 205000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20241128 | 204900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20241128 | 204800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20241128 | 204700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20241128 | 204600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20241128 | 204500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20241128 | 204400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20241128 | 204300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20241128 | 204200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20241128 | 204100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20241128 | 204000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20241128 | 203900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20241128 | 203800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20241128 | 203700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20241128 | 203600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20241128 | 203500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20241128 | 203400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20241128 | 203300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20241128 | 203200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20241128 | 203100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20241128 | 203000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20241128 | 202900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20241128 | 202800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20241128 | 202700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20241128 | 202600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20241128 | 202500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20241128 | 202400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20241128 | 202300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20241128 | 202200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 33 | 20241128 | 202100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20241128 | 202000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20241128 | 201900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20241128 | 201800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20241128 | 201700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20241128 | 201600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20241128 | 201500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20241128 | 201400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20241128 | 201300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20241128 | 201200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20241128 | 201100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20241128 | 201000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20241128 | 200900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20241128 | 200800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20241128 | 200700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20241128 | 200600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20241128 | 200500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20241128 | 200400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20241128 | 200300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20241128 | 200200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20241128 | 200100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20241128 | 200000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20241128 | 195900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20241128 | 195800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20241128 | 195700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20241128 | 195600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20241128 | 195500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20241128 | 195400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20241128 | 195300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20241128 | 195200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 63 | 20241128 | 195100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20241128 | 195000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20241128 | 194900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20241128 | 194800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20241128 | 194700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20241128 | 194600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20241128 | 194500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20241128 | 194400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20241128 | 194300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20241128 | 194200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20241128 | 194100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20241128 | 194000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20241128 | 193900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20241128 | 193800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20241128 | 193700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20241128 | 193600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20241128 | 193500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20241128 | 193400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20241128 | 193300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20241128 | 193200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20241128 | 193100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20241128 | 193000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20241128 | 192900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20241128 | 192800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20241128 | 192700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20241128 | 192600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20241128 | 192500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20241128 | 192400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20241128 | 192300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20241128 | 192200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 93 | 20241128 | 192100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20241128 | 192000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20241128 | 191900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20241128 | 191800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20241128 | 191700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20241128 | 191600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20241128 | 191500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20241128 | 191400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20241128 | 191300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20241128 | 191200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20241128 | 191100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20241128 | 191000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20241128 | 190900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20241128 | 190800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20241128 | 190700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20241128 | 190600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20241128 | 190500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20241128 | 190400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20241128 | 190300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20241128 | 190200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20241128 | 190100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20241128 | 190000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20241128 | 185900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20241128 | 185800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20241128 | 185700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20241128 | 185600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20241128 | 185500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20241128 | 185400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20241128 | 185300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20241128 | 185200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 123 | 20241128 | 185100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20241128 | 185000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20241128 | 184900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20241128 | 184800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20241128 | 184700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20241128 | 184600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20241128 | 184500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20241128 | 184400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20241128 | 184300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20241128 | 184200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20241128 | 184100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20241128 | 184000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20241128 | 183900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20241128 | 183800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20241128 | 183700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20241128 | 183600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20241128 | 183500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20241128 | 183400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20241128 | 183300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20241128 | 183200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20241128 | 183100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20241128 | 183000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20241128 | 182900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20241128 | 182800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20241128 | 182700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20241128 | 182600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20241128 | 182500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20241128 | 182400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20241128 | 182300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20241128 | 182200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 153 | 20241128 | 182100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20241128 | 182000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20241128 | 181900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20241128 | 181800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20241128 | 181700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20241128 | 181600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20241128 | 181500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20241128 | 181400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20241128 | 181300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20241128 | 181200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20241128 | 181100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20241128 | 181000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20241128 | 180900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20241128 | 180800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20241128 | 180700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20241128 | 180600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20241128 | 180500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20241128 | 180400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20241128 | 180300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20241128 | 180200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20241128 | 180100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20241128 | 180000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20241128 | 175900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20241128 | 175800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20241128 | 175700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20241128 | 175600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20241128 | 175500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20241128 | 175400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20241128 | 175300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20241128 | 175200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 183 | 20241128 | 175100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20241128 | 175000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20241128 | 174900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20241128 | 174800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20241128 | 174700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20241128 | 174600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20241128 | 174500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20241128 | 174400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20241128 | 174300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20241128 | 174200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20241128 | 174100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20241128 | 174000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20241128 | 173900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20241128 | 173800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20241128 | 173700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20241128 | 173600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20241128 | 173500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20241128 | 173400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20241128 | 173300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20241128 | 173200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20241128 | 173100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20241128 | 173000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20241128 | 172900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20241128 | 172800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20241128 | 172700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20241128 | 172600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20241128 | 172500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20241128 | 172400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20241128 | 172300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20241128 | 172200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 213 | 20241128 | 172100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20241128 | 172000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20241128 | 171900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20241128 | 171800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20241128 | 171700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20241128 | 171600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20241128 | 171500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20241128 | 171400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 221 | 20241128 | 171300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 222 | 20241128 | 171200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 223 | 20241128 | 171100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 224 | 20241128 | 171000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 225 | 20241128 | 170900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 226 | 20241128 | 170800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 227 | 20241128 | 170700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 228 | 20241128 | 170600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 229 | 20241128 | 170500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 230 | 20241128 | 170400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 231 | 20241128 | 170300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 232 | 20241128 | 170200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 233 | 20241128 | 170100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 234 | 20241128 | 170000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 235 | 20241128 | 165900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 236 | 20241128 | 165800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 237 | 20241128 | 165700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 238 | 20241128 | 165600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 239 | 20241128 | 165500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 240 | 20241128 | 165400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 241 | 20241128 | 165300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 242 | 20241128 | 165200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 243 | 20241128 | 165100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 244 | 20241128 | 165000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 245 | 20241128 | 164900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 246 | 20241128 | 164800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 247 | 20241128 | 164700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 248 | 20241128 | 164600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 249 | 20241128 | 164500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 250 | 20241128 | 164400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 251 | 20241128 | 164300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 252 | 20241128 | 164200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 253 | 20241128 | 164100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 254 | 20241128 | 164000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 255 | 20241128 | 163900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 256 | 20241128 | 163800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 257 | 20241128 | 163700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 258 | 20241128 | 163600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 259 | 20241128 | 163500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 260 | 20241128 | 163400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 261 | 20241128 | 163300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 262 | 20241128 | 163200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 263 | 20241128 | 163100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 264 | 20241128 | 163000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 265 | 20241128 | 162900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 266 | 20241128 | 162800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 267 | 20241128 | 162700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 268 | 20241128 | 162600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 269 | 20241128 | 162500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 270 | 20241128 | 162400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 271 | 20241128 | 162300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 272 | 20241128 | 162200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 273 | 20241128 | 162100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 274 | 20241128 | 162000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 275 | 20241128 | 161900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 276 | 20241128 | 161800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 277 | 20241128 | 161700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 278 | 20241128 | 161600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 279 | 20241128 | 161500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 280 | 20241128 | 161400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 281 | 20241128 | 161300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 282 | 20241128 | 161200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 283 | 20241128 | 161100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 284 | 20241128 | 161000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 285 | 20241128 | 160900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 286 | 20241128 | 160800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 287 | 20241128 | 160700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 288 | 20241128 | 160600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 289 | 20241128 | 160500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 290 | 20241128 | 160400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 291 | 20241128 | 160300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 292 | 20241128 | 160200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 293 | 20241128 | 160100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 294 | 20241128 | 160000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 295 | 20241128 | 155900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 296 | 20241128 | 155800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 297 | 20241128 | 155700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 298 | 20241128 | 155600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 299 | 20241128 | 155500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 300 | 20241128 | 155400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 301 | 20241128 | 155300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 302 | 20241128 | 155200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 303 | 20241128 | 155100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 304 | 20241128 | 155000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 305 | 20241128 | 154900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 306 | 20241128 | 154800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 307 | 20241128 | 154700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 308 | 20241128 | 154600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 309 | 20241128 | 154500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 310 | 20241128 | 154400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 311 | 20241128 | 154300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 312 | 20241128 | 154200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 313 | 20241128 | 154100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 314 | 20241128 | 154000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 315 | 20241128 | 153900 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 316 | 20241128 | 153800 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 317 | 20241128 | 153700 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 318 | 20241128 | 153600 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 319 | 20241128 | 153500 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 320 | 20241128 | 153400 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 321 | 20241128 | 153300 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 322 | 20241128 | 153200 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 323 | 20241128 | 153100 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 0 |
| 324 | 20241128 | 153000 | 2138584740 | 6650 | 6650 | 6650 | 6650 | 3627 |
| 325 | 20241128 | 152900 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 326 | 20241128 | 152800 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 327 | 20241128 | 152700 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 328 | 20241128 | 152600 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 329 | 20241128 | 152500 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 330 | 20241128 | 152400 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 331 | 20241128 | 152300 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 332 | 20241128 | 152200 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 333 | 20241128 | 152100 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 334 | 20241128 | 152000 | 2114465190 | 6640 | 6640 | 6640 | 6640 | 0 |
| 335 | 20241128 | 151900 | 2114465190 | 6640 | 6670 | 6680 | 6640 | 2823 |
| 336 | 20241128 | 151800 | 2095690710 | 6680 | 6670 | 6680 | 6660 | 814 |
| 337 | 20241128 | 151700 | 2090260950 | 6670 | 6660 | 6670 | 6660 | 69 |
| 338 | 20241128 | 151600 | 2089800930 | 6660 | 6660 | 6660 | 6650 | 883 |
| 339 | 20241128 | 151500 | 2083927220 | 6660 | 6670 | 6680 | 6650 | 1141 |
| 340 | 20241128 | 151400 | 2076332040 | 6670 | 6690 | 6690 | 6670 | 2693 |
| 341 | 20241128 | 151300 | 2058358160 | 6690 | 6700 | 6720 | 6690 | 327 |
| 342 | 20241128 | 151200 | 2056167350 | 6720 | 6690 | 6720 | 6690 | 463 |
| 343 | 20241128 | 151100 | 2053062150 | 6700 | 6710 | 6720 | 6700 | 1928 |
| 344 | 20241128 | 151000 | 2040138910 | 6710 | 6720 | 6740 | 6710 | 912 |
| 345 | 20241128 | 150900 | 2034007540 | 6720 | 6740 | 6740 | 6720 | 138 |
| 346 | 20241128 | 150800 | 2033078170 | 6740 | 6740 | 6740 | 6740 | 87 |
| 347 | 20241128 | 150700 | 2032491790 | 6740 | 6740 | 6740 | 6740 | 317 |
| 348 | 20241128 | 150600 | 2030355210 | 6730 | 6740 | 6740 | 6730 | 118 |
| 349 | 20241128 | 150500 | 2029560120 | 6740 | 6730 | 6740 | 6730 | 150 |
| 350 | 20241128 | 150400 | 2028549180 | 6730 | 6740 | 6740 | 6730 | 55 |
| 351 | 20241128 | 150300 | 2028179020 | 6740 | 6740 | 6740 | 6740 | 218 |
| 352 | 20241128 | 150200 | 2026709700 | 6740 | 6740 | 6740 | 6740 | 206 |
| 353 | 20241128 | 150100 | 2025321260 | 6740 | 6750 | 6750 | 6740 | 115 |
| 354 | 20241128 | 150000 | 2024546150 | 6730 | 6730 | 6730 | 6730 | 1 |
| 355 | 20241128 | 145900 | 2024539420 | 6730 | 6750 | 6760 | 6730 | 553 |
| 356 | 20241128 | 145800 | 2020810910 | 6750 | 6750 | 6750 | 6750 | 371 |
| 357 | 20241128 | 145700 | 2018306660 | 6750 | 6750 | 6750 | 6750 | 158 |
| 358 | 20241128 | 145600 | 2017240160 | 6750 | 6740 | 6750 | 6740 | 273 |
| 359 | 20241128 | 145500 | 2015397440 | 6750 | 6750 | 6750 | 6750 | 200 |
| 360 | 20241128 | 145400 | 2014047440 | 6750 | 6740 | 6750 | 6740 | 409 |
| 361 | 20241128 | 145300 | 2011290770 | 6740 | 6740 | 6740 | 6740 | 0 |
| 362 | 20241128 | 145200 | 2011290770 | 6740 | 6730 | 6740 | 6730 | 100 |
| 363 | 20241128 | 145100 | 2010617000 | 6720 | 6730 | 6730 | 6720 | 327 |
| 364 | 20241128 | 145000 | 2008419290 | 6730 | 6740 | 6740 | 6730 | 513 |
| 365 | 20241128 | 144900 | 2004966700 | 6730 | 6730 | 6730 | 6730 | 238 |
| 366 | 20241128 | 144800 | 2003364960 | 6730 | 6730 | 6730 | 6730 | 197 |
| 367 | 20241128 | 144700 | 2002039150 | 6730 | 6730 | 6730 | 6730 | 19 |
| 368 | 20241128 | 144600 | 2001911280 | 6730 | 6730 | 6730 | 6730 | 1 |
| 369 | 20241128 | 144500 | 2001904550 | 6730 | 6730 | 6730 | 6730 | 0 |
| 370 | 20241128 | 144400 | 2001904550 | 6730 | 6720 | 6730 | 6720 | 300 |
| 371 | 20241128 | 144300 | 1999886210 | 6720 | 6730 | 6730 | 6720 | 118 |
| 372 | 20241128 | 144200 | 1999092810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 373 | 20241128 | 144100 | 1999092810 | 6730 | 6710 | 6730 | 6700 | 117 |
| 374 | 20241128 | 144000 | 1998305750 | 6750 | 6740 | 6750 | 6700 | 813 |
| 375 | 20241128 | 143900 | 1992844300 | 6690 | 6700 | 6700 | 6690 | 1159 |
| 376 | 20241128 | 143800 | 1985080970 | 6700 | 6700 | 6700 | 6700 | 159 |
| 377 | 20241128 | 143700 | 1984015670 | 6690 | 6690 | 6690 | 6690 | 709 |
| 378 | 20241128 | 143600 | 1979272460 | 6690 | 6690 | 6690 | 6690 | 0 |
| 379 | 20241128 | 143500 | 1979272460 | 6690 | 6690 | 6690 | 6690 | 0 |
| 380 | 20241128 | 143400 | 1979272460 | 6690 | 6690 | 6700 | 6690 | 647 |
| 381 | 20241128 | 143300 | 1974943030 | 6700 | 6750 | 6750 | 6700 | 6230 |
| 382 | 20241128 | 143200 | 1933153640 | 6710 | 6750 | 6750 | 6710 | 801 |
| 383 | 20241128 | 143100 | 1927778890 | 6710 | 6710 | 6710 | 6710 | 22 |
| 384 | 20241128 | 143000 | 1927631270 | 6710 | 6720 | 6720 | 6710 | 647 |
| 385 | 20241128 | 142900 | 1923283640 | 6730 | 6760 | 6760 | 6730 | 211 |
| 386 | 20241128 | 142800 | 1921862820 | 6760 | 6760 | 6760 | 6760 | 20 |
| 387 | 20241128 | 142700 | 1921727620 | 6770 | 6770 | 6770 | 6770 | 1 |
| 388 | 20241128 | 142600 | 1921720850 | 6720 | 6740 | 6770 | 6720 | 1021 |
| 389 | 20241128 | 142500 | 1914842800 | 6740 | 6750 | 6750 | 6720 | 238 |
| 390 | 20241128 | 142400 | 1913236400 | 6720 | 6720 | 6720 | 6720 | 147 |
| 391 | 20241128 | 142300 | 1912248560 | 6720 | 6720 | 6720 | 6720 | 2 |
| 392 | 20241128 | 142200 | 1912235120 | 6720 | 6720 | 6750 | 6720 | 185 |
| 393 | 20241128 | 142100 | 1910991410 | 6730 | 6730 | 6730 | 6730 | 326 |
| 394 | 20241128 | 142000 | 1908797430 | 6730 | 6730 | 6730 | 6730 | 0 |
| 395 | 20241128 | 141900 | 1908797430 | 6730 | 6740 | 6750 | 6730 | 297 |
| 396 | 20241128 | 141800 | 1906796050 | 6750 | 6740 | 6750 | 6740 | 285 |
| 397 | 20241128 | 141700 | 1904872370 | 6730 | 6730 | 6730 | 6730 | 46 |
| 398 | 20241128 | 141600 | 1904562790 | 6730 | 6720 | 6730 | 6710 | 289 |
| 399 | 20241128 | 141500 | 1902621370 | 6720 | 6720 | 6720 | 6720 | 719 |
| 400 | 20241128 | 141400 | 1897789690 | 6720 | 6720 | 6720 | 6720 | 31 |
| 401 | 20241128 | 141300 | 1897581370 | 6730 | 6730 | 6730 | 6720 | 355 |
| 402 | 20241128 | 141200 | 1895193110 | 6730 | 6730 | 6730 | 6730 | 7 |
| 403 | 20241128 | 141100 | 1895146000 | 6730 | 6730 | 6730 | 6730 | 191 |
| 404 | 20241128 | 141000 | 1893860570 | 6730 | 6730 | 6730 | 6730 | 200 |
| 405 | 20241128 | 140900 | 1892514570 | 6750 | 6750 | 6750 | 6750 | 11 |
| 406 | 20241128 | 140800 | 1892440320 | 6750 | 6750 | 6750 | 6750 | 0 |
| 407 | 20241128 | 140700 | 1892440320 | 6750 | 6750 | 6750 | 6730 | 31 |
| 408 | 20241128 | 140600 | 1892231090 | 6770 | 6770 | 6770 | 6770 | 1 |
| 409 | 20241128 | 140500 | 1892224320 | 6770 | 6770 | 6770 | 6770 | 296 |
| 410 | 20241128 | 140400 | 1890220400 | 6790 | 6730 | 6790 | 6730 | 1962 |
| 411 | 20241128 | 140300 | 1876981240 | 6720 | 6720 | 6720 | 6720 | 110 |
| 412 | 20241128 | 140200 | 1876242040 | 6720 | 6720 | 6720 | 6720 | 300 |
| 413 | 20241128 | 140100 | 1874226040 | 6720 | 6740 | 6740 | 6720 | 33 |
| 414 | 20241128 | 140000 | 1874003950 | 6730 | 6730 | 6730 | 6730 | 3 |
| 415 | 20241128 | 135900 | 1873983760 | 6730 | 6710 | 6730 | 6710 | 476 |
| 416 | 20241128 | 135800 | 1870784660 | 6720 | 6720 | 6720 | 6700 | 128 |
| 417 | 20241128 | 135700 | 1869926000 | 6720 | 6720 | 6720 | 6720 | 205 |
| 418 | 20241128 | 135600 | 1868548400 | 6720 | 6720 | 6720 | 6720 | 0 |
| 419 | 20241128 | 135500 | 1868548400 | 6720 | 6720 | 6720 | 6720 | 0 |
| 420 | 20241128 | 135400 | 1868548400 | 6720 | 6720 | 6720 | 6720 | 100 |
| 421 | 20241128 | 135300 | 1867876400 | 6720 | 6700 | 6720 | 6700 | 467 |
| 422 | 20241128 | 135200 | 1864746500 | 6700 | 6720 | 6720 | 6700 | 190 |
| 423 | 20241128 | 135100 | 1863473100 | 6720 | 6720 | 6720 | 6720 | 94 |
| 424 | 20241128 | 135000 | 1862841420 | 6690 | 6690 | 6690 | 6690 | 0 |
| 425 | 20241128 | 134900 | 1862841420 | 6690 | 6690 | 6690 | 6690 | 0 |
| 426 | 20241128 | 134800 | 1862841420 | 6690 | 6670 | 6690 | 6670 | 217 |
| 427 | 20241128 | 134700 | 1861390510 | 6710 | 6700 | 6710 | 6700 | 1115 |
| 428 | 20241128 | 134600 | 1853919490 | 6700 | 6690 | 6700 | 6690 | 361 |
| 429 | 20241128 | 134500 | 1851501300 | 6660 | 6690 | 6690 | 6660 | 966 |
| 430 | 20241128 | 134400 | 1845057820 | 6690 | 6700 | 6700 | 6690 | 309 |
| 431 | 20241128 | 134300 | 1842988800 | 6700 | 6700 | 6700 | 6700 | 24 |
| 432 | 20241128 | 134200 | 1842828000 | 6700 | 6700 | 6700 | 6700 | 0 |
| 433 | 20241128 | 134100 | 1842828000 | 6700 | 6690 | 6700 | 6690 | 86 |
| 434 | 20241128 | 134000 | 1842252210 | 6680 | 6680 | 6680 | 6680 | 53 |
| 435 | 20241128 | 133900 | 1841898170 | 6680 | 6670 | 6680 | 6670 | 501 |
| 436 | 20241128 | 133800 | 1838556400 | 6670 | 6680 | 6680 | 6670 | 933 |
| 437 | 20241128 | 133700 | 1832331010 | 6680 | 6690 | 6690 | 6680 | 269 |
| 438 | 20241128 | 133600 | 1830534070 | 6680 | 6690 | 6690 | 6670 | 2316 |
| 439 | 20241128 | 133500 | 1815059820 | 6690 | 6690 | 6690 | 6690 | 0 |
| 440 | 20241128 | 133400 | 1815059820 | 6690 | 6700 | 6700 | 6690 | 2378 |
| 441 | 20241128 | 133300 | 1799134140 | 6700 | 6720 | 6720 | 6700 | 490 |
| 442 | 20241128 | 133200 | 1795846470 | 6740 | 6740 | 6740 | 6740 | 0 |
| 443 | 20241128 | 133100 | 1795846470 | 6740 | 6720 | 6740 | 6720 | 150 |
| 444 | 20241128 | 133000 | 1794836030 | 6710 | 6710 | 6720 | 6710 | 60 |
| 445 | 20241128 | 132900 | 1794432970 | 6710 | 6710 | 6710 | 6710 | 80 |
| 446 | 20241128 | 132800 | 1793896170 | 6700 | 6700 | 6700 | 6700 | 360 |
| 447 | 20241128 | 132700 | 1791484170 | 6700 | 6700 | 6700 | 6700 | 504 |
| 448 | 20241128 | 132600 | 1788107370 | 6700 | 6700 | 6700 | 6700 | 195 |
| 449 | 20241128 | 132500 | 1786800870 | 6700 | 6700 | 6700 | 6700 | 11 |
| 450 | 20241128 | 132400 | 1786727170 | 6690 | 6690 | 6690 | 6690 | 124 |
| 451 | 20241128 | 132300 | 1785897610 | 6690 | 6690 | 6690 | 6690 | 1 |
| 452 | 20241128 | 132200 | 1785890920 | 6690 | 6710 | 6710 | 6690 | 1491 |
| 453 | 20241128 | 132100 | 1775903590 | 6710 | 6720 | 6720 | 6710 | 1255 |
| 454 | 20241128 | 132000 | 1767480540 | 6710 | 6730 | 6740 | 6710 | 1829 |
| 455 | 20241128 | 131900 | 1755176510 | 6740 | 6740 | 6740 | 6740 | 1 |
| 456 | 20241128 | 131800 | 1755169770 | 6740 | 6740 | 6740 | 6740 | 120 |
| 457 | 20241128 | 131700 | 1754360970 | 6740 | 6740 | 6740 | 6740 | 20 |
| 458 | 20241128 | 131600 | 1754226170 | 6730 | 6730 | 6730 | 6730 | 0 |
| 459 | 20241128 | 131500 | 1754226170 | 6730 | 6730 | 6740 | 6730 | 132 |
| 460 | 20241128 | 131400 | 1753337660 | 6720 | 6720 | 6740 | 6720 | 35 |
| 461 | 20241128 | 131300 | 1753102440 | 6720 | 6720 | 6720 | 6720 | 10 |
| 462 | 20241128 | 131200 | 1753035240 | 6720 | 6720 | 6720 | 6720 | 163 |
| 463 | 20241128 | 131100 | 1751939880 | 6720 | 6730 | 6730 | 6720 | 13 |
| 464 | 20241128 | 131000 | 1751852400 | 6730 | 6730 | 6730 | 6730 | 1 |
| 465 | 20241128 | 130900 | 1751845670 | 6720 | 6730 | 6730 | 6720 | 116 |
| 466 | 20241128 | 130800 | 1751066120 | 6720 | 6720 | 6720 | 6720 | 12 |
| 467 | 20241128 | 130700 | 1750985480 | 6700 | 6700 | 6710 | 6700 | 959 |
| 468 | 20241128 | 130600 | 1744558180 | 6710 | 6730 | 6730 | 6710 | 1790 |
| 469 | 20241128 | 130500 | 1732541820 | 6730 | 6730 | 6730 | 6730 | 1 |
| 470 | 20241128 | 130400 | 1732535090 | 6730 | 6720 | 6730 | 6720 | 395 |
| 471 | 20241128 | 130300 | 1729878920 | 6720 | 6730 | 6730 | 6720 | 257 |
| 472 | 20241128 | 130200 | 1728151830 | 6720 | 6720 | 6720 | 6720 | 249 |
| 473 | 20241128 | 130100 | 1726478550 | 6720 | 6730 | 6730 | 6720 | 489 |
| 474 | 20241128 | 130000 | 1723190330 | 6730 | 6750 | 6750 | 6730 | 903 |
| 475 | 20241128 | 125900 | 1717106150 | 6750 | 6760 | 6760 | 6750 | 3000 |
| 476 | 20241128 | 125800 | 1696855850 | 6770 | 6780 | 6780 | 6760 | 675 |
| 477 | 20241128 | 125700 | 1692285840 | 6780 | 6780 | 6780 | 6780 | 143 |
| 478 | 20241128 | 125600 | 1691316300 | 6790 | 6790 | 6790 | 6790 | 600 |
| 479 | 20241128 | 125500 | 1687242300 | 6790 | 6790 | 6790 | 6790 | 101 |
| 480 | 20241128 | 125400 | 1686556510 | 6790 | 6790 | 6790 | 6790 | 265 |
| 481 | 20241128 | 125300 | 1684757160 | 6790 | 6790 | 6790 | 6790 | 19 |
| 482 | 20241128 | 125200 | 1684628150 | 6810 | 6810 | 6810 | 6810 | 47 |
| 483 | 20241128 | 125100 | 1684308080 | 6790 | 6800 | 6800 | 6790 | 784 |
| 484 | 20241128 | 125000 | 1678976900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 485 | 20241128 | 124900 | 1678976900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 486 | 20241128 | 124800 | 1678976900 | 6790 | 6790 | 6790 | 6790 | 10 |
| 487 | 20241128 | 124700 | 1678909000 | 6770 | 6770 | 6770 | 6770 | 0 |
| 488 | 20241128 | 124600 | 1678909000 | 6770 | 6770 | 6770 | 6770 | 58 |
| 489 | 20241128 | 124500 | 1678516340 | 6770 | 6800 | 6800 | 6770 | 302 |
| 490 | 20241128 | 124400 | 1676464540 | 6800 | 6800 | 6800 | 6800 | 2 |
| 491 | 20241128 | 124300 | 1676450940 | 6800 | 6800 | 6800 | 6800 | 180 |
| 492 | 20241128 | 124200 | 1675226940 | 6800 | 6790 | 6800 | 6790 | 558 |
| 493 | 20241128 | 124100 | 1671434060 | 6790 | 6780 | 6790 | 6780 | 1280 |
| 494 | 20241128 | 124000 | 1662752860 | 6800 | 6800 | 6800 | 6800 | 0 |
| 495 | 20241128 | 123900 | 1662752860 | 6800 | 6790 | 6800 | 6790 | 697 |
| 496 | 20241128 | 123800 | 1658015080 | 6780 | 6790 | 6790 | 6760 | 151 |
| 497 | 20241128 | 123700 | 1656992290 | 6760 | 6760 | 6760 | 6760 | 10 |
| 498 | 20241128 | 123600 | 1656924690 | 6750 | 6750 | 6750 | 6750 | 0 |
| 499 | 20241128 | 123500 | 1656924690 | 6750 | 6760 | 6760 | 6750 | 1824 |
| 500 | 20241128 | 123400 | 1644611260 | 6790 | 6790 | 6790 | 6780 | 201 |
| 501 | 20241128 | 123300 | 1643246510 | 6790 | 6790 | 6790 | 6750 | 3631 |
| 502 | 20241128 | 123200 | 1618638680 | 6800 | 6800 | 6800 | 6800 | 3335 |
| 503 | 20241128 | 123100 | 1595960680 | 6800 | 6800 | 6800 | 6800 | 221 |
| 504 | 20241128 | 123000 | 1594457880 | 6800 | 6800 | 6800 | 6800 | 87 |
| 505 | 20241128 | 122900 | 1593866280 | 6800 | 6820 | 6820 | 6800 | 776 |
| 506 | 20241128 | 122800 | 1588580480 | 6820 | 6820 | 6820 | 6820 | 146 |
| 507 | 20241128 | 122700 | 1587584760 | 6820 | 6820 | 6820 | 6820 | 210 |
| 508 | 20241128 | 122600 | 1586152560 | 6860 | 6860 | 6860 | 6820 | 38 |
| 509 | 20241128 | 122500 | 1585891920 | 6860 | 6860 | 6860 | 6860 | 52 |
| 510 | 20241128 | 122400 | 1585535200 | 6860 | 6850 | 6860 | 6850 | 100 |
| 511 | 20241128 | 122300 | 1584850190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 512 | 20241128 | 122200 | 1584850190 | 6860 | 6860 | 6860 | 6860 | 9 |
| 513 | 20241128 | 122100 | 1584788450 | 6860 | 6860 | 6860 | 6860 | 23 |
| 514 | 20241128 | 122000 | 1584630670 | 6850 | 6850 | 6850 | 6850 | 0 |
| 515 | 20241128 | 121900 | 1584630670 | 6850 | 6850 | 6850 | 6850 | 541 |
| 516 | 20241128 | 121800 | 1580924820 | 6850 | 6810 | 6850 | 6810 | 902 |
| 517 | 20241128 | 121700 | 1574779920 | 6820 | 6830 | 6830 | 6820 | 1763 |
| 518 | 20241128 | 121600 | 1562752690 | 6830 | 6830 | 6830 | 6830 | 1 |
| 519 | 20241128 | 121500 | 1562745860 | 6860 | 6860 | 6860 | 6860 | 20 |
| 520 | 20241128 | 121400 | 1562608660 | 6860 | 6860 | 6860 | 6860 | 92 |
| 521 | 20241128 | 121300 | 1561977540 | 6850 | 6820 | 6850 | 6820 | 132 |
| 522 | 20241128 | 121200 | 1561073940 | 6850 | 6850 | 6850 | 6850 | 42 |
| 523 | 20241128 | 121100 | 1560786240 | 6850 | 6820 | 6850 | 6820 | 770 |
| 524 | 20241128 | 121000 | 1555534780 | 6830 | 6860 | 6860 | 6830 | 489 |
| 525 | 20241128 | 120900 | 1552190250 | 6860 | 6860 | 6860 | 6860 | 54 |
| 526 | 20241128 | 120800 | 1551819810 | 6860 | 6860 | 6860 | 6860 | 2 |
| 527 | 20241128 | 120700 | 1551806090 | 6820 | 6820 | 6860 | 6820 | 914 |
| 528 | 20241128 | 120600 | 1545572050 | 6860 | 6850 | 6860 | 6850 | 33 |
| 529 | 20241128 | 120500 | 1545345780 | 6860 | 6840 | 6860 | 6840 | 70 |
| 530 | 20241128 | 120400 | 1544866130 | 6830 | 6830 | 6830 | 6830 | 171 |
| 531 | 20241128 | 120300 | 1543698200 | 6840 | 6840 | 6840 | 6840 | 0 |
| 532 | 20241128 | 120200 | 1543698200 | 6840 | 6830 | 6840 | 6830 | 152 |
| 533 | 20241128 | 120100 | 1542659410 | 6830 | 6830 | 6830 | 6830 | 713 |
| 534 | 20241128 | 120000 | 1537789620 | 6840 | 6840 | 6840 | 6840 | 2 |
| 535 | 20241128 | 115900 | 1537775940 | 6830 | 6830 | 6830 | 6830 | 3 |
| 536 | 20241128 | 115800 | 1537755450 | 6830 | 6830 | 6830 | 6830 | 1 |
| 537 | 20241128 | 115700 | 1537748620 | 6830 | 6830 | 6830 | 6830 | 328 |
| 538 | 20241128 | 115600 | 1535508380 | 6830 | 6810 | 6830 | 6810 | 601 |
| 539 | 20241128 | 115500 | 1531405550 | 6810 | 6820 | 6820 | 6810 | 436 |
| 540 | 20241128 | 115400 | 1528433440 | 6820 | 6830 | 6830 | 6820 | 31 |
| 541 | 20241128 | 115300 | 1528222010 | 6820 | 6810 | 6820 | 6810 | 114 |
| 542 | 20241128 | 115200 | 1527445370 | 6810 | 6810 | 6810 | 6810 | 386 |
| 543 | 20241128 | 115100 | 1524816710 | 6810 | 6810 | 6810 | 6810 | 136 |
| 544 | 20241128 | 115000 | 1523890550 | 6820 | 6820 | 6820 | 6820 | 46 |
| 545 | 20241128 | 114900 | 1523576830 | 6820 | 6820 | 6820 | 6820 | 1 |
| 546 | 20241128 | 114800 | 1523570010 | 6820 | 6820 | 6820 | 6820 | 95 |
| 547 | 20241128 | 114700 | 1522922110 | 6820 | 6820 | 6820 | 6820 | 106 |
| 548 | 20241128 | 114600 | 1522199190 | 6820 | 6830 | 6830 | 6820 | 321 |
| 549 | 20241128 | 114500 | 1520006770 | 6840 | 6840 | 6850 | 6840 | 92 |
| 550 | 20241128 | 114400 | 1519377330 | 6850 | 6820 | 6850 | 6810 | 56 |
| 551 | 20241128 | 114300 | 1518995630 | 6810 | 6820 | 6840 | 6810 | 2216 |
| 552 | 20241128 | 114200 | 1503886620 | 6830 | 6840 | 6840 | 6830 | 498 |
| 553 | 20241128 | 114100 | 1500485030 | 6840 | 6850 | 6850 | 6840 | 1019 |
| 554 | 20241128 | 114000 | 1493514480 | 6860 | 6860 | 6860 | 6860 | 2 |
| 555 | 20241128 | 113900 | 1493500760 | 6850 | 6850 | 6850 | 6850 | 230 |
| 556 | 20241128 | 113800 | 1491925260 | 6850 | 6850 | 6850 | 6850 | 646 |
| 557 | 20241128 | 113700 | 1487500160 | 6850 | 6850 | 6850 | 6850 | 161 |
| 558 | 20241128 | 113600 | 1486397310 | 6850 | 6860 | 6860 | 6850 | 34 |
| 559 | 20241128 | 113500 | 1486164180 | 6860 | 6850 | 6870 | 6850 | 390 |
| 560 | 20241128 | 113400 | 1483487120 | 6870 | 6850 | 6870 | 6850 | 81 |
| 561 | 20241128 | 113300 | 1482931330 | 6850 | 6870 | 6870 | 6840 | 401 |
| 562 | 20241128 | 113200 | 1480188380 | 6870 | 6860 | 6870 | 6840 | 995 |
| 563 | 20241128 | 113100 | 1473365570 | 6860 | 6850 | 6860 | 6850 | 95 |
| 564 | 20241128 | 113000 | 1472714570 | 6840 | 6840 | 6840 | 6840 | 100 |
| 565 | 20241128 | 112900 | 1472030570 | 6850 | 6850 | 6850 | 6850 | 178 |
| 566 | 20241128 | 112800 | 1470811270 | 6850 | 6850 | 6850 | 6850 | 58 |
| 567 | 20241128 | 112700 | 1470413970 | 6840 | 6840 | 6840 | 6840 | 295 |
| 568 | 20241128 | 112600 | 1468396170 | 6840 | 6850 | 6850 | 6840 | 24 |
| 569 | 20241128 | 112500 | 1468231840 | 6850 | 6830 | 6850 | 6830 | 3315 |
| 570 | 20241128 | 112400 | 1445563200 | 6840 | 6830 | 6840 | 6830 | 105 |
| 571 | 20241128 | 112300 | 1444846020 | 6830 | 6850 | 6850 | 6830 | 1508 |
| 572 | 20241128 | 112200 | 1434529880 | 6850 | 6890 | 6890 | 6850 | 1488 |
| 573 | 20241128 | 112100 | 1424322230 | 6870 | 6880 | 6880 | 6870 | 1289 |
| 574 | 20241128 | 112000 | 1415455990 | 6870 | 6850 | 6880 | 6850 | 649 |
| 575 | 20241128 | 111900 | 1411002170 | 6850 | 6870 | 6870 | 6850 | 430 |
| 576 | 20241128 | 111800 | 1408053340 | 6860 | 6870 | 6870 | 6860 | 382 |
| 577 | 20241128 | 111700 | 1405429110 | 6870 | 6830 | 6880 | 6830 | 603 |
| 578 | 20241128 | 111600 | 1401298380 | 6830 | 6810 | 6830 | 6810 | 484 |
| 579 | 20241128 | 111500 | 1397995920 | 6810 | 6810 | 6830 | 6810 | 63 |
| 580 | 20241128 | 111400 | 1397566450 | 6800 | 6810 | 6820 | 6800 | 365 |
| 581 | 20241128 | 111300 | 1395082340 | 6810 | 6820 | 6820 | 6800 | 3836 |
| 582 | 20241128 | 111200 | 1368960060 | 6820 | 6820 | 6820 | 6820 | 24 |
| 583 | 20241128 | 111100 | 1368796380 | 6820 | 6830 | 6830 | 6820 | 579 |
| 584 | 20241128 | 111000 | 1364845420 | 6830 | 6870 | 6880 | 6820 | 2126 |
| 585 | 20241128 | 110900 | 1350304200 | 6880 | 6870 | 6880 | 6870 | 13 |
| 586 | 20241128 | 110800 | 1350214860 | 6860 | 6860 | 6860 | 6860 | 299 |
| 587 | 20241128 | 110700 | 1348163720 | 6860 | 6870 | 6880 | 6860 | 19 |
| 588 | 20241128 | 110600 | 1348033260 | 6850 | 6860 | 6860 | 6850 | 299 |
| 589 | 20241128 | 110500 | 1345982180 | 6860 | 6860 | 6860 | 6860 | 118 |
| 590 | 20241128 | 110400 | 1345172700 | 6870 | 6870 | 6880 | 6870 | 262 |
| 591 | 20241128 | 110300 | 1343370920 | 6870 | 6880 | 6880 | 6870 | 466 |
| 592 | 20241128 | 110200 | 1340167900 | 6880 | 6880 | 6880 | 6870 | 241 |
| 593 | 20241128 | 110100 | 1338510590 | 6870 | 6870 | 6870 | 6870 | 130 |
| 594 | 20241128 | 110000 | 1337617490 | 6860 | 6850 | 6880 | 6850 | 520 |
| 595 | 20241128 | 105900 | 1334050240 | 6850 | 6880 | 6890 | 6850 | 625 |
| 596 | 20241128 | 105800 | 1329748670 | 6880 | 6880 | 6880 | 6870 | 380 |
| 597 | 20241128 | 105700 | 1327135270 | 6880 | 6850 | 6880 | 6850 | 5753 |
| 598 | 20241128 | 105600 | 1287684870 | 6850 | 6850 | 6850 | 6850 | 402 |
| 599 | 20241128 | 105500 | 1284931170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 600 | 20241128 | 105400 | 1284931170 | 6850 | 6850 | 6850 | 6850 | 487 |
| 601 | 20241128 | 105300 | 1281595220 | 6870 | 6870 | 6870 | 6870 | 20 |
| 602 | 20241128 | 105200 | 1281457820 | 6850 | 6850 | 6850 | 6850 | 8 |
| 603 | 20241128 | 105100 | 1281403020 | 6850 | 6860 | 6860 | 6850 | 1465 |
| 604 | 20241128 | 105000 | 1271363730 | 6870 | 6870 | 6870 | 6870 | 1001 |
| 605 | 20241128 | 104900 | 1264486860 | 6870 | 6870 | 6880 | 6870 | 158 |
| 606 | 20241128 | 104800 | 1263400760 | 6890 | 6880 | 6890 | 6870 | 559 |
| 607 | 20241128 | 104700 | 1259550550 | 6890 | 6880 | 6900 | 6870 | 651 |
| 608 | 20241128 | 104600 | 1255070340 | 6890 | 6900 | 6900 | 6890 | 2806 |
| 609 | 20241128 | 104500 | 1235711490 | 6900 | 6940 | 6940 | 6890 | 905 |
| 610 | 20241128 | 104400 | 1229458860 | 6940 | 6910 | 6940 | 6910 | 2230 |
| 611 | 20241128 | 104300 | 1214002170 | 6890 | 6930 | 6930 | 6890 | 783 |
| 612 | 20241128 | 104200 | 1208580610 | 6930 | 6900 | 6940 | 6900 | 3837 |
| 613 | 20241128 | 104100 | 1182063460 | 6900 | 6850 | 6900 | 6850 | 1807 |
| 614 | 20241128 | 104000 | 1169616200 | 6880 | 6880 | 6880 | 6850 | 263 |
| 615 | 20241128 | 103900 | 1167807060 | 6880 | 6880 | 6900 | 6880 | 1205 |
| 616 | 20241128 | 103800 | 1159505860 | 6890 | 6860 | 6890 | 6860 | 1830 |
| 617 | 20241128 | 103700 | 1146916730 | 6850 | 6840 | 6850 | 6840 | 1168 |
| 618 | 20241128 | 103600 | 1138916940 | 6850 | 6830 | 6860 | 6820 | 693 |
| 619 | 20241128 | 103500 | 1134163080 | 6800 | 6820 | 6850 | 6800 | 5206 |
| 620 | 20241128 | 103400 | 1098680280 | 6810 | 6810 | 6830 | 6800 | 383 |
| 621 | 20241128 | 103300 | 1096073140 | 6800 | 6790 | 6800 | 6790 | 104 |
| 622 | 20241128 | 103200 | 1095366020 | 6830 | 6810 | 6830 | 6790 | 298 |
| 623 | 20241128 | 103100 | 1093336070 | 6840 | 6790 | 6850 | 6790 | 745 |
| 624 | 20241128 | 103000 | 1088257590 | 6790 | 6780 | 6790 | 6780 | 328 |
| 625 | 20241128 | 102900 | 1086033740 | 6770 | 6780 | 6780 | 6770 | 1140 |
| 626 | 20241128 | 102800 | 1078312280 | 6780 | 6780 | 6780 | 6780 | 207 |
| 627 | 20241128 | 102700 | 1076908820 | 6780 | 6790 | 6790 | 6780 | 623 |
| 628 | 20241128 | 102600 | 1072680810 | 6790 | 6810 | 6810 | 6790 | 2811 |
| 629 | 20241128 | 102500 | 1053561110 | 6810 | 6830 | 6830 | 6810 | 1621 |
| 630 | 20241128 | 102400 | 1042502590 | 6840 | 6850 | 6850 | 6840 | 927 |
| 631 | 20241128 | 102300 | 1036153770 | 6860 | 6870 | 6870 | 6860 | 242 |
| 632 | 20241128 | 102200 | 1034492830 | 6870 | 6880 | 6890 | 6870 | 241 |
| 633 | 20241128 | 102100 | 1032836740 | 6880 | 6880 | 6890 | 6880 | 1226 |
| 634 | 20241128 | 102000 | 1024400070 | 6880 | 6870 | 6880 | 6870 | 394 |
| 635 | 20241128 | 101900 | 1021691040 | 6860 | 6850 | 6860 | 6850 | 392 |
| 636 | 20241128 | 101800 | 1019004440 | 6840 | 6850 | 6850 | 6840 | 1065 |
| 637 | 20241128 | 101700 | 1011709340 | 6850 | 6860 | 6870 | 6850 | 65 |
| 638 | 20241128 | 101600 | 1011263690 | 6860 | 6860 | 6870 | 6860 | 190 |
| 639 | 20241128 | 101500 | 1009958970 | 6850 | 6850 | 6850 | 6850 | 342 |
| 640 | 20241128 | 101400 | 1007616270 | 6850 | 6830 | 6850 | 6830 | 30 |
| 641 | 20241128 | 101300 | 1007411170 | 6830 | 6890 | 6890 | 6830 | 3434 |
| 642 | 20241128 | 101200 | 983831330 | 6900 | 6860 | 6900 | 6860 | 577 |
| 643 | 20241128 | 101100 | 979855770 | 6860 | 6880 | 6900 | 6860 | 3272 |
| 644 | 20241128 | 101000 | 957298490 | 6880 | 6840 | 6880 | 6840 | 1297 |
| 645 | 20241128 | 100900 | 948407640 | 6840 | 6860 | 6860 | 6840 | 2006 |
| 646 | 20241128 | 100800 | 934662170 | 6860 | 6840 | 6860 | 6840 | 109 |
| 647 | 20241128 | 100700 | 933915230 | 6840 | 6870 | 6880 | 6840 | 2903 |
| 648 | 20241128 | 100600 | 913980450 | 6870 | 6860 | 6870 | 6860 | 2410 |
| 649 | 20241128 | 100500 | 897437490 | 6860 | 6860 | 6860 | 6840 | 4222 |
| 650 | 20241128 | 100400 | 868512840 | 6860 | 6820 | 6860 | 6820 | 2975 |
| 651 | 20241128 | 100300 | 848151490 | 6820 | 6800 | 6820 | 6800 | 1981 |
| 652 | 20241128 | 100200 | 834652740 | 6820 | 6830 | 6830 | 6800 | 472 |
| 653 | 20241128 | 100100 | 831433440 | 6820 | 6740 | 6830 | 6740 | 298 |
| 654 | 20241128 | 100000 | 829410920 | 6740 | 6750 | 6780 | 6740 | 1521 |
| 655 | 20241128 | 095900 | 819148690 | 6750 | 6760 | 6780 | 6750 | 884 |
| 656 | 20241128 | 095800 | 813175300 | 6780 | 6780 | 6780 | 6780 | 14 |
| 657 | 20241128 | 095700 | 813080380 | 6740 | 6830 | 6830 | 6740 | 3799 |
| 658 | 20241128 | 095600 | 787259430 | 6830 | 6840 | 6840 | 6830 | 73 |
| 659 | 20241128 | 095500 | 786760820 | 6850 | 6820 | 6850 | 6820 | 1386 |
| 660 | 20241128 | 095400 | 777280910 | 6830 | 6840 | 6870 | 6830 | 3940 |
| 661 | 20241128 | 095300 | 750290210 | 6840 | 6830 | 6840 | 6820 | 830 |
| 662 | 20241128 | 095200 | 744616840 | 6820 | 6830 | 6830 | 6810 | 2436 |
| 663 | 20241128 | 095100 | 727993350 | 6830 | 6820 | 6830 | 6820 | 48 |
| 664 | 20241128 | 095000 | 727665960 | 6820 | 6820 | 6830 | 6820 | 741 |
| 665 | 20241128 | 094900 | 722611210 | 6800 | 6830 | 6830 | 6800 | 3 |
| 666 | 20241128 | 094800 | 722590760 | 6800 | 6810 | 6840 | 6800 | 556 |
| 667 | 20241128 | 094700 | 718801540 | 6840 | 6780 | 6850 | 6780 | 2277 |
| 668 | 20241128 | 094600 | 703283800 | 6770 | 6780 | 6780 | 6750 | 82 |
| 669 | 20241128 | 094500 | 702728680 | 6780 | 6750 | 6780 | 6750 | 91 |
| 670 | 20241128 | 094400 | 702114370 | 6750 | 6740 | 6750 | 6740 | 137 |
| 671 | 20241128 | 094300 | 701190980 | 6740 | 6740 | 6750 | 6720 | 1223 |
| 672 | 20241128 | 094200 | 692947550 | 6740 | 6740 | 6740 | 6730 | 212 |
| 673 | 20241128 | 094100 | 691519730 | 6740 | 6730 | 6740 | 6730 | 509 |
| 674 | 20241128 | 094000 | 688093880 | 6740 | 6760 | 6760 | 6740 | 1565 |
| 675 | 20241128 | 093900 | 677536510 | 6780 | 6760 | 6780 | 6750 | 269 |
| 676 | 20241128 | 093800 | 675718430 | 6760 | 6760 | 6760 | 6760 | 900 |
| 677 | 20241128 | 093700 | 669634430 | 6760 | 6790 | 6790 | 6760 | 162 |
| 678 | 20241128 | 093600 | 668538080 | 6780 | 6760 | 6790 | 6760 | 364 |
| 679 | 20241128 | 093500 | 666070090 | 6760 | 6760 | 6760 | 6750 | 54 |
| 680 | 20241128 | 093400 | 665705560 | 6790 | 6760 | 6790 | 6740 | 36 |
| 681 | 20241128 | 093300 | 665462660 | 6740 | 6740 | 6740 | 6740 | 473 |
| 682 | 20241128 | 093200 | 662274640 | 6740 | 6750 | 6750 | 6740 | 1874 |
| 683 | 20241128 | 093100 | 649636840 | 6750 | 6790 | 6790 | 6730 | 2767 |
| 684 | 20241128 | 093000 | 630976430 | 6800 | 6840 | 6840 | 6800 | 906 |
| 685 | 20241128 | 092900 | 624796750 | 6850 | 6820 | 6860 | 6820 | 654 |
| 686 | 20241128 | 092800 | 620317360 | 6840 | 6890 | 6890 | 6830 | 3314 |
| 687 | 20241128 | 092700 | 597616890 | 6890 | 6830 | 6890 | 6830 | 7608 |
| 688 | 20241128 | 092600 | 545431430 | 6830 | 6780 | 6830 | 6780 | 1129 |
| 689 | 20241128 | 092500 | 537756800 | 6780 | 6780 | 6780 | 6740 | 1008 |
| 690 | 20241128 | 092400 | 530955840 | 6740 | 6780 | 6780 | 6740 | 134 |
| 691 | 20241128 | 092300 | 530051070 | 6780 | 6790 | 6790 | 6780 | 484 |
| 692 | 20241128 | 092200 | 526765760 | 6790 | 6770 | 6790 | 6740 | 811 |
| 693 | 20241128 | 092100 | 521275840 | 6770 | 6760 | 6770 | 6730 | 425 |
| 694 | 20241128 | 092000 | 518401520 | 6760 | 6730 | 6770 | 6710 | 1459 |
| 695 | 20241128 | 091900 | 508564020 | 6770 | 6750 | 6770 | 6730 | 2033 |
| 696 | 20241128 | 091800 | 494869990 | 6750 | 6750 | 6750 | 6740 | 587 |
| 697 | 20241128 | 091700 | 490909210 | 6750 | 6780 | 6780 | 6730 | 832 |
| 698 | 20241128 | 091600 | 485302860 | 6750 | 6800 | 6810 | 6750 | 7368 |
| 699 | 20241128 | 091500 | 435350200 | 6790 | 6770 | 6790 | 6760 | 556 |
| 700 | 20241128 | 091400 | 431585200 | 6770 | 6750 | 6800 | 6750 | 3148 |
| 701 | 20241128 | 091300 | 410262700 | 6740 | 6810 | 6810 | 6740 | 3057 |
| 702 | 20241128 | 091200 | 389556400 | 6810 | 6860 | 6890 | 6810 | 4087 |
| 703 | 20241128 | 091100 | 361566130 | 6870 | 6890 | 6890 | 6850 | 3183 |
| 704 | 20241128 | 091000 | 339694770 | 6890 | 6850 | 6890 | 6810 | 2604 |
| 705 | 20241128 | 090900 | 321844870 | 6850 | 6870 | 6880 | 6830 | 6812 |
| 706 | 20241128 | 090800 | 275171450 | 6870 | 6890 | 6960 | 6870 | 15085 |
| 707 | 20241128 | 090700 | 170961440 | 6890 | 6850 | 6890 | 6820 | 7578 |
| 708 | 20241128 | 090600 | 118869590 | 6870 | 6750 | 6870 | 6750 | 8797 |
| 709 | 20241128 | 090500 | 58833120 | 6750 | 6710 | 6750 | 6710 | 1282 |
| 710 | 20241128 | 090400 | 50193570 | 6710 | 6700 | 6710 | 6690 | 2159 |
| 711 | 20241128 | 090300 | 35717980 | 6670 | 6630 | 6700 | 6630 | 2124 |
| 712 | 20241128 | 090200 | 21532910 | 6590 | 6630 | 6630 | 6590 | 207 |
| 713 | 20241128 | 090100 | 20164210 | 6620 | 6620 | 6630 | 6610 | 1715 |
| 714 | 20241128 | 090000 | 8817000 | 6620 | 6610 | 6620 | 6610 | 1243 |