35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 204900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 3 | 20241119 | 204800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20241119 | 204700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20241119 | 204600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20241119 | 204500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20241119 | 204400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20241119 | 204300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20241119 | 204200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20241119 | 204100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20241119 | 204000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20241119 | 203900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20241119 | 203800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20241119 | 203700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20241119 | 203600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20241119 | 203500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20241119 | 203400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20241119 | 203300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20241119 | 203200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20241119 | 203100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20241119 | 203000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20241119 | 202900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20241119 | 202800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20241119 | 202700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20241119 | 202600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20241119 | 202500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20241119 | 202400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20241119 | 202300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20241119 | 202200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20241119 | 202100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20241119 | 202000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20241119 | 201900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 33 | 20241119 | 201800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20241119 | 201700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20241119 | 201600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20241119 | 201500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20241119 | 201400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20241119 | 201300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20241119 | 201200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20241119 | 201100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20241119 | 201000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20241119 | 200900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20241119 | 200800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20241119 | 200700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20241119 | 200600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20241119 | 200500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20241119 | 200400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20241119 | 200300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20241119 | 200200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20241119 | 200100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20241119 | 200000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20241119 | 195900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20241119 | 195800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20241119 | 195700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20241119 | 195600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20241119 | 195500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20241119 | 195400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20241119 | 195300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20241119 | 195200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20241119 | 195100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20241119 | 195000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20241119 | 194900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 63 | 20241119 | 194800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20241119 | 194700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20241119 | 194600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20241119 | 194500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20241119 | 194400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20241119 | 194300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20241119 | 194200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20241119 | 194100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20241119 | 194000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20241119 | 193900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20241119 | 193800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20241119 | 193700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20241119 | 193600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20241119 | 193500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20241119 | 193400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20241119 | 193300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20241119 | 193200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20241119 | 193100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20241119 | 193000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20241119 | 192900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20241119 | 192800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20241119 | 192700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20241119 | 192600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20241119 | 192500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20241119 | 192400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20241119 | 192300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20241119 | 192200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20241119 | 192100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20241119 | 192000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20241119 | 191900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 93 | 20241119 | 191800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20241119 | 191700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20241119 | 191600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20241119 | 191500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20241119 | 191400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20241119 | 191300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20241119 | 191200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20241119 | 191100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20241119 | 191000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20241119 | 190900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20241119 | 190800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20241119 | 190700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20241119 | 190600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20241119 | 190500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20241119 | 190400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20241119 | 190300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20241119 | 190200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20241119 | 190100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20241119 | 190000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20241119 | 185900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20241119 | 185800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20241119 | 185700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20241119 | 185600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20241119 | 185500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20241119 | 185400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20241119 | 185300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20241119 | 185200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20241119 | 185100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20241119 | 185000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20241119 | 184900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 123 | 20241119 | 184800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20241119 | 184700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20241119 | 184600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20241119 | 184500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20241119 | 184400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20241119 | 184300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20241119 | 184200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20241119 | 184100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20241119 | 184000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20241119 | 183900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20241119 | 183800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20241119 | 183700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20241119 | 183600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20241119 | 183500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20241119 | 183400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20241119 | 183300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20241119 | 183200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20241119 | 183100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20241119 | 183000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20241119 | 182900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20241119 | 182800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20241119 | 182700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20241119 | 182600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20241119 | 182500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20241119 | 182400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20241119 | 182300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20241119 | 182200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20241119 | 182100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20241119 | 182000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20241119 | 181900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 153 | 20241119 | 181800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20241119 | 181700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20241119 | 181600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20241119 | 181500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20241119 | 181400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20241119 | 181300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20241119 | 181200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20241119 | 181100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20241119 | 181000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20241119 | 180900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20241119 | 180800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20241119 | 180700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20241119 | 180600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20241119 | 180500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20241119 | 180400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20241119 | 180300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20241119 | 180200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20241119 | 180100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20241119 | 180000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20241119 | 175900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20241119 | 175800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20241119 | 175700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20241119 | 175600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20241119 | 175500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20241119 | 175400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20241119 | 175300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20241119 | 175200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20241119 | 175100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20241119 | 175000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20241119 | 174900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 183 | 20241119 | 174800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20241119 | 174700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20241119 | 174600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20241119 | 174500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20241119 | 174400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20241119 | 174300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20241119 | 174200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20241119 | 174100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20241119 | 174000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20241119 | 173900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20241119 | 173800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20241119 | 173700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20241119 | 173600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20241119 | 173500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20241119 | 173400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20241119 | 173300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20241119 | 173200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20241119 | 173100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20241119 | 173000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20241119 | 172900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20241119 | 172800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20241119 | 172700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20241119 | 172600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20241119 | 172500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20241119 | 172400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20241119 | 172300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20241119 | 172200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20241119 | 172100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20241119 | 172000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20241119 | 171900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 213 | 20241119 | 171800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20241119 | 171700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 215 | 20241119 | 171600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20241119 | 171500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20241119 | 171400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20241119 | 171300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20241119 | 171200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20241119 | 171100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 221 | 20241119 | 171000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20241119 | 170900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 223 | 20241119 | 170800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 224 | 20241119 | 170700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 225 | 20241119 | 170600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 226 | 20241119 | 170500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 227 | 20241119 | 170400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 228 | 20241119 | 170300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 229 | 20241119 | 170200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 230 | 20241119 | 170100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 231 | 20241119 | 170000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 232 | 20241119 | 165900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 233 | 20241119 | 165800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 234 | 20241119 | 165700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 235 | 20241119 | 165600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 236 | 20241119 | 165500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 237 | 20241119 | 165400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 238 | 20241119 | 165300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 239 | 20241119 | 165200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 240 | 20241119 | 165100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 241 | 20241119 | 165000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 242 | 20241119 | 164900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 243 | 20241119 | 164800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 244 | 20241119 | 164700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 245 | 20241119 | 164600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 246 | 20241119 | 164500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 247 | 20241119 | 164400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 248 | 20241119 | 164300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 249 | 20241119 | 164200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 250 | 20241119 | 164100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 251 | 20241119 | 164000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 252 | 20241119 | 163900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 253 | 20241119 | 163800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 254 | 20241119 | 163700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 255 | 20241119 | 163600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 256 | 20241119 | 163500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 257 | 20241119 | 163400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 258 | 20241119 | 163300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 259 | 20241119 | 163200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 260 | 20241119 | 163100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 261 | 20241119 | 163000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 262 | 20241119 | 162900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 263 | 20241119 | 162800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 264 | 20241119 | 162700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 265 | 20241119 | 162600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 266 | 20241119 | 162500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 267 | 20241119 | 162400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 268 | 20241119 | 162300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 269 | 20241119 | 162200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 270 | 20241119 | 162100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 271 | 20241119 | 162000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 272 | 20241119 | 161900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 273 | 20241119 | 161800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 274 | 20241119 | 161700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 275 | 20241119 | 161600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 276 | 20241119 | 161500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 277 | 20241119 | 161400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 278 | 20241119 | 161300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 279 | 20241119 | 161200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 280 | 20241119 | 161100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 281 | 20241119 | 161000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 282 | 20241119 | 160900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 283 | 20241119 | 160800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 284 | 20241119 | 160700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 285 | 20241119 | 160600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 286 | 20241119 | 160500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 287 | 20241119 | 160400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 288 | 20241119 | 160300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 289 | 20241119 | 160200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 290 | 20241119 | 160100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 291 | 20241119 | 160000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 292 | 20241119 | 155900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 293 | 20241119 | 155800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 294 | 20241119 | 155700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 295 | 20241119 | 155600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 296 | 20241119 | 155500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 297 | 20241119 | 155400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 298 | 20241119 | 155300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 299 | 20241119 | 155200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 300 | 20241119 | 155100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 301 | 20241119 | 155000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 302 | 20241119 | 154900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 303 | 20241119 | 154800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 304 | 20241119 | 154700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 305 | 20241119 | 154600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 306 | 20241119 | 154500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 307 | 20241119 | 154400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 308 | 20241119 | 154300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 309 | 20241119 | 154200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 310 | 20241119 | 154100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 311 | 20241119 | 154000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 312 | 20241119 | 153900 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 313 | 20241119 | 153800 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 314 | 20241119 | 153700 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 315 | 20241119 | 153600 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 316 | 20241119 | 153500 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 317 | 20241119 | 153400 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 318 | 20241119 | 153300 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 319 | 20241119 | 153200 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 320 | 20241119 | 153100 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 0 |
| 321 | 20241119 | 153000 | 1701047390 | 2160 | 2160 | 2160 | 2160 | 10269 |
| 322 | 20241119 | 152900 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 323 | 20241119 | 152800 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 324 | 20241119 | 152700 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 325 | 20241119 | 152600 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 326 | 20241119 | 152500 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 327 | 20241119 | 152400 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 328 | 20241119 | 152300 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 329 | 20241119 | 152200 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 330 | 20241119 | 152100 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 331 | 20241119 | 152000 | 1678866350 | 2160 | 2160 | 2160 | 2160 | 0 |
| 332 | 20241119 | 151900 | 1678866350 | 2160 | 2160 | 2160 | 2155 | 262 |
| 333 | 20241119 | 151800 | 1678300900 | 2160 | 2160 | 2160 | 2160 | 1036 |
| 334 | 20241119 | 151700 | 1676063140 | 2160 | 2155 | 2165 | 2155 | 904 |
| 335 | 20241119 | 151600 | 1674114965 | 2160 | 2160 | 2160 | 2155 | 1049 |
| 336 | 20241119 | 151500 | 1671851365 | 2160 | 2160 | 2160 | 2160 | 1116 |
| 337 | 20241119 | 151400 | 1669440805 | 2160 | 2160 | 2160 | 2160 | 159 |
| 338 | 20241119 | 151300 | 1669097365 | 2160 | 2160 | 2160 | 2155 | 143 |
| 339 | 20241119 | 151200 | 1668788510 | 2160 | 2165 | 2165 | 2160 | 16 |
| 340 | 20241119 | 151100 | 1668753945 | 2165 | 2165 | 2165 | 2165 | 21 |
| 341 | 20241119 | 151000 | 1668708480 | 2160 | 2170 | 2170 | 2160 | 786 |
| 342 | 20241119 | 150900 | 1667008310 | 2170 | 2165 | 2170 | 2165 | 62 |
| 343 | 20241119 | 150800 | 1666873895 | 2170 | 2170 | 2170 | 2165 | 293 |
| 344 | 20241119 | 150700 | 1666239275 | 2170 | 2170 | 2170 | 2170 | 57 |
| 345 | 20241119 | 150600 | 1666115585 | 2170 | 2165 | 2170 | 2165 | 18 |
| 346 | 20241119 | 150500 | 1666076610 | 2165 | 2175 | 2175 | 2165 | 271 |
| 347 | 20241119 | 150400 | 1665488530 | 2170 | 2160 | 2170 | 2155 | 2354 |
| 348 | 20241119 | 150300 | 1660399390 | 2160 | 2160 | 2160 | 2155 | 1105 |
| 349 | 20241119 | 150200 | 1658017590 | 2160 | 2160 | 2160 | 2160 | 72 |
| 350 | 20241119 | 150100 | 1657862070 | 2160 | 2160 | 2160 | 2155 | 1155 |
| 351 | 20241119 | 150000 | 1655370470 | 2160 | 2160 | 2160 | 2160 | 1 |
| 352 | 20241119 | 145900 | 1655368310 | 2155 | 2155 | 2155 | 2155 | 1234 |
| 353 | 20241119 | 145800 | 1652709040 | 2155 | 2155 | 2165 | 2155 | 84 |
| 354 | 20241119 | 145700 | 1652527955 | 2155 | 2155 | 2155 | 2155 | 1800 |
| 355 | 20241119 | 145600 | 1648648955 | 2160 | 2160 | 2160 | 2160 | 61 |
| 356 | 20241119 | 145500 | 1648517195 | 2155 | 2160 | 2160 | 2155 | 714 |
| 357 | 20241119 | 145400 | 1646978520 | 2155 | 2160 | 2160 | 2155 | 402 |
| 358 | 20241119 | 145300 | 1646111200 | 2170 | 2160 | 2170 | 2160 | 1145 |
| 359 | 20241119 | 145200 | 1643637990 | 2160 | 2160 | 2160 | 2160 | 558 |
| 360 | 20241119 | 145100 | 1642432710 | 2160 | 2165 | 2165 | 2160 | 519 |
| 361 | 20241119 | 145000 | 1641310070 | 2160 | 2160 | 2160 | 2160 | 398 |
| 362 | 20241119 | 144900 | 1640450390 | 2170 | 2165 | 2170 | 2160 | 663 |
| 363 | 20241119 | 144800 | 1639014985 | 2165 | 2160 | 2165 | 2160 | 2616 |
| 364 | 20241119 | 144700 | 1633353880 | 2160 | 2160 | 2160 | 2160 | 107 |
| 365 | 20241119 | 144600 | 1633122760 | 2160 | 2160 | 2160 | 2160 | 4 |
| 366 | 20241119 | 144500 | 1633114120 | 2155 | 2160 | 2160 | 2155 | 2333 |
| 367 | 20241119 | 144400 | 1628076445 | 2160 | 2160 | 2160 | 2155 | 1036 |
| 368 | 20241119 | 144300 | 1625840820 | 2160 | 2155 | 2160 | 2155 | 3 |
| 369 | 20241119 | 144200 | 1625834350 | 2155 | 2155 | 2155 | 2155 | 20 |
| 370 | 20241119 | 144100 | 1625791250 | 2155 | 2155 | 2155 | 2155 | 1102 |
| 371 | 20241119 | 144000 | 1623416440 | 2155 | 2150 | 2155 | 2150 | 705 |
| 372 | 20241119 | 143900 | 1621897215 | 2150 | 2155 | 2155 | 2150 | 2032 |
| 373 | 20241119 | 143800 | 1617520165 | 2155 | 2155 | 2155 | 2155 | 108 |
| 374 | 20241119 | 143700 | 1617287425 | 2155 | 2155 | 2155 | 2155 | 205 |
| 375 | 20241119 | 143600 | 1616845650 | 2155 | 2155 | 2160 | 2155 | 1981 |
| 376 | 20241119 | 143500 | 1612575670 | 2155 | 2155 | 2155 | 2155 | 258 |
| 377 | 20241119 | 143400 | 1612019680 | 2155 | 2155 | 2155 | 2155 | 774 |
| 378 | 20241119 | 143300 | 1610351710 | 2155 | 2155 | 2165 | 2155 | 334 |
| 379 | 20241119 | 143200 | 1609631860 | 2155 | 2160 | 2165 | 2155 | 4043 |
| 380 | 20241119 | 143100 | 1600918015 | 2155 | 2160 | 2160 | 2155 | 547 |
| 381 | 20241119 | 143000 | 1599737465 | 2160 | 2160 | 2165 | 2155 | 11899 |
| 382 | 20241119 | 142900 | 1574036975 | 2160 | 2165 | 2165 | 2160 | 1157 |
| 383 | 20241119 | 142800 | 1571537070 | 2160 | 2165 | 2165 | 2160 | 177 |
| 384 | 20241119 | 142700 | 1571154635 | 2165 | 2165 | 2165 | 2165 | 6666 |
| 385 | 20241119 | 142600 | 1556722745 | 2165 | 2170 | 2170 | 2165 | 5 |
| 386 | 20241119 | 142500 | 1556711900 | 2170 | 2170 | 2170 | 2170 | 21 |
| 387 | 20241119 | 142400 | 1556666330 | 2170 | 2170 | 2170 | 2170 | 1 |
| 388 | 20241119 | 142300 | 1556664160 | 2170 | 2170 | 2170 | 2165 | 1216 |
| 389 | 20241119 | 142200 | 1554026390 | 2170 | 2170 | 2170 | 2170 | 77 |
| 390 | 20241119 | 142100 | 1553859300 | 2170 | 2170 | 2170 | 2170 | 200 |
| 391 | 20241119 | 142000 | 1553425300 | 2180 | 2180 | 2180 | 2180 | 0 |
| 392 | 20241119 | 141900 | 1553425300 | 2180 | 2170 | 2180 | 2170 | 1067 |
| 393 | 20241119 | 141800 | 1551109690 | 2180 | 2170 | 2180 | 2170 | 188 |
| 394 | 20241119 | 141700 | 1550701630 | 2170 | 2170 | 2170 | 2170 | 15 |
| 395 | 20241119 | 141600 | 1550669080 | 2170 | 2170 | 2170 | 2170 | 212 |
| 396 | 20241119 | 141500 | 1550209040 | 2180 | 2180 | 2180 | 2180 | 2024 |
| 397 | 20241119 | 141400 | 1545796720 | 2180 | 2180 | 2180 | 2180 | 0 |
| 398 | 20241119 | 141300 | 1545796720 | 2180 | 2180 | 2180 | 2180 | 2 |
| 399 | 20241119 | 141200 | 1545792360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 400 | 20241119 | 141100 | 1545792360 | 2180 | 2180 | 2180 | 2180 | 5 |
| 401 | 20241119 | 141000 | 1545781460 | 2175 | 2170 | 2175 | 2170 | 1176 |
| 402 | 20241119 | 140900 | 1543224540 | 2170 | 2175 | 2175 | 2170 | 230 |
| 403 | 20241119 | 140800 | 1542725435 | 2170 | 2170 | 2170 | 2170 | 1 |
| 404 | 20241119 | 140700 | 1542723265 | 2175 | 2175 | 2175 | 2170 | 88 |
| 405 | 20241119 | 140600 | 1542531905 | 2175 | 2175 | 2175 | 2175 | 74 |
| 406 | 20241119 | 140500 | 1542370955 | 2170 | 2170 | 2170 | 2170 | 100 |
| 407 | 20241119 | 140400 | 1542153955 | 2170 | 2175 | 2175 | 2170 | 26 |
| 408 | 20241119 | 140300 | 1542097480 | 2170 | 2170 | 2170 | 2170 | 2419 |
| 409 | 20241119 | 140200 | 1536848250 | 2170 | 2170 | 2170 | 2170 | 6201 |
| 410 | 20241119 | 140100 | 1523392080 | 2170 | 2170 | 2170 | 2170 | 0 |
| 411 | 20241119 | 140000 | 1523392080 | 2170 | 2180 | 2180 | 2170 | 350 |
| 412 | 20241119 | 135900 | 1522630680 | 2175 | 2175 | 2175 | 2175 | 0 |
| 413 | 20241119 | 135800 | 1522630680 | 2175 | 2180 | 2180 | 2175 | 2112 |
| 414 | 20241119 | 135700 | 1518035835 | 2180 | 2180 | 2180 | 2180 | 250 |
| 415 | 20241119 | 135600 | 1517490835 | 2180 | 2180 | 2180 | 2180 | 0 |
| 416 | 20241119 | 135500 | 1517490835 | 2180 | 2180 | 2185 | 2180 | 1032 |
| 417 | 20241119 | 135400 | 1515241070 | 2180 | 2180 | 2180 | 2180 | 1220 |
| 418 | 20241119 | 135300 | 1512581470 | 2180 | 2180 | 2180 | 2180 | 2075 |
| 419 | 20241119 | 135200 | 1508057970 | 2180 | 2185 | 2185 | 2180 | 1400 |
| 420 | 20241119 | 135100 | 1505000970 | 2185 | 2185 | 2185 | 2185 | 0 |
| 421 | 20241119 | 135000 | 1505000970 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 422 | 20241119 | 134900 | 1502815970 | 2185 | 2185 | 2185 | 2185 | 120 |
| 423 | 20241119 | 134800 | 1502553770 | 2185 | 2180 | 2185 | 2180 | 112 |
| 424 | 20241119 | 134700 | 1502309555 | 2180 | 2180 | 2180 | 2180 | 11 |
| 425 | 20241119 | 134600 | 1502285575 | 2175 | 2180 | 2180 | 2175 | 865 |
| 426 | 20241119 | 134500 | 1500401185 | 2185 | 2180 | 2185 | 2180 | 2234 |
| 427 | 20241119 | 134400 | 1495525415 | 2180 | 2175 | 2180 | 2175 | 53 |
| 428 | 20241119 | 134300 | 1495409890 | 2170 | 2170 | 2170 | 2170 | 100 |
| 429 | 20241119 | 134200 | 1495192890 | 2170 | 2170 | 2170 | 2170 | 0 |
| 430 | 20241119 | 134100 | 1495192890 | 2170 | 2170 | 2170 | 2170 | 20 |
| 431 | 20241119 | 134000 | 1495149490 | 2170 | 2175 | 2175 | 2170 | 5 |
| 432 | 20241119 | 133900 | 1495138635 | 2170 | 2180 | 2180 | 2170 | 1107 |
| 433 | 20241119 | 133800 | 1492735375 | 2180 | 2170 | 2180 | 2165 | 2804 |
| 434 | 20241119 | 133700 | 1486659730 | 2175 | 2175 | 2175 | 2175 | 146 |
| 435 | 20241119 | 133600 | 1486342180 | 2180 | 2180 | 2180 | 2180 | 168 |
| 436 | 20241119 | 133500 | 1485975940 | 2180 | 2180 | 2180 | 2180 | 0 |
| 437 | 20241119 | 133400 | 1485975940 | 2180 | 2180 | 2180 | 2180 | 212 |
| 438 | 20241119 | 133300 | 1485513780 | 2180 | 2180 | 2180 | 2180 | 1 |
| 439 | 20241119 | 133200 | 1485511600 | 2170 | 2170 | 2170 | 2170 | 100 |
| 440 | 20241119 | 133100 | 1485294600 | 2170 | 2170 | 2175 | 2170 | 2515 |
| 441 | 20241119 | 133000 | 1479837040 | 2170 | 2175 | 2175 | 2170 | 641 |
| 442 | 20241119 | 132900 | 1478445975 | 2175 | 2180 | 2180 | 2175 | 104 |
| 443 | 20241119 | 132800 | 1478219770 | 2180 | 2180 | 2180 | 2180 | 51 |
| 444 | 20241119 | 132700 | 1478108590 | 2180 | 2170 | 2180 | 2170 | 141 |
| 445 | 20241119 | 132600 | 1477802600 | 2175 | 2175 | 2175 | 2175 | 309 |
| 446 | 20241119 | 132500 | 1477130525 | 2180 | 2175 | 2180 | 2175 | 233 |
| 447 | 20241119 | 132400 | 1476623740 | 2170 | 2175 | 2175 | 2170 | 1260 |
| 448 | 20241119 | 132300 | 1473889530 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 449 | 20241119 | 132200 | 1471709530 | 2170 | 2170 | 2170 | 2170 | 8 |
| 450 | 20241119 | 132100 | 1471692170 | 2170 | 2175 | 2175 | 2170 | 613 |
| 451 | 20241119 | 132000 | 1470359445 | 2175 | 2180 | 2180 | 2175 | 282 |
| 452 | 20241119 | 131900 | 1469745945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 453 | 20241119 | 131800 | 1469745945 | 2175 | 2175 | 2175 | 2175 | 36 |
| 454 | 20241119 | 131700 | 1469667645 | 2175 | 2175 | 2175 | 2175 | 14 |
| 455 | 20241119 | 131600 | 1469637195 | 2175 | 2175 | 2175 | 2175 | 93 |
| 456 | 20241119 | 131500 | 1469434920 | 2175 | 2175 | 2175 | 2175 | 602 |
| 457 | 20241119 | 131400 | 1468125570 | 2175 | 2185 | 2185 | 2175 | 203 |
| 458 | 20241119 | 131300 | 1467684015 | 2185 | 2185 | 2185 | 2185 | 11 |
| 459 | 20241119 | 131200 | 1467659980 | 2185 | 2185 | 2185 | 2185 | 0 |
| 460 | 20241119 | 131100 | 1467659980 | 2185 | 2175 | 2185 | 2175 | 1387 |
| 461 | 20241119 | 131000 | 1464638760 | 2170 | 2175 | 2175 | 2170 | 478 |
| 462 | 20241119 | 130900 | 1463599360 | 2180 | 2180 | 2180 | 2180 | 4 |
| 463 | 20241119 | 130800 | 1463590640 | 2175 | 2175 | 2175 | 2175 | 310 |
| 464 | 20241119 | 130700 | 1462916390 | 2170 | 2170 | 2170 | 2170 | 1970 |
| 465 | 20241119 | 130600 | 1458641490 | 2170 | 2175 | 2175 | 2170 | 60 |
| 466 | 20241119 | 130500 | 1458511090 | 2175 | 2175 | 2175 | 2175 | 1 |
| 467 | 20241119 | 130400 | 1458508915 | 2170 | 2170 | 2170 | 2170 | 0 |
| 468 | 20241119 | 130300 | 1458508915 | 2170 | 2170 | 2170 | 2170 | 1867 |
| 469 | 20241119 | 130200 | 1454457525 | 2170 | 2175 | 2175 | 2170 | 3474 |
| 470 | 20241119 | 130100 | 1446901580 | 2180 | 2180 | 2180 | 2180 | 157 |
| 471 | 20241119 | 130000 | 1446559320 | 2180 | 2180 | 2180 | 2180 | 0 |
| 472 | 20241119 | 125900 | 1446559320 | 2180 | 2180 | 2180 | 2180 | 301 |
| 473 | 20241119 | 125800 | 1445903140 | 2180 | 2185 | 2185 | 2180 | 306 |
| 474 | 20241119 | 125700 | 1445236010 | 2180 | 2180 | 2180 | 2175 | 61 |
| 475 | 20241119 | 125600 | 1445103280 | 2175 | 2180 | 2185 | 2175 | 68 |
| 476 | 20241119 | 125500 | 1444955060 | 2185 | 2185 | 2185 | 2185 | 0 |
| 477 | 20241119 | 125400 | 1444955060 | 2185 | 2185 | 2185 | 2180 | 33 |
| 478 | 20241119 | 125300 | 1444883025 | 2180 | 2180 | 2180 | 2180 | 340 |
| 479 | 20241119 | 125200 | 1444141825 | 2180 | 2185 | 2185 | 2180 | 50 |
| 480 | 20241119 | 125100 | 1444032800 | 2185 | 2185 | 2185 | 2185 | 20 |
| 481 | 20241119 | 125000 | 1443989100 | 2185 | 2180 | 2185 | 2180 | 6240 |
| 482 | 20241119 | 124900 | 1430385040 | 2170 | 2180 | 2180 | 2170 | 1052 |
| 483 | 20241119 | 124800 | 1428092180 | 2170 | 2180 | 2180 | 2170 | 1331 |
| 484 | 20241119 | 124700 | 1425197650 | 2180 | 2180 | 2180 | 2180 | 3 |
| 485 | 20241119 | 124600 | 1425191110 | 2175 | 2175 | 2175 | 2175 | 0 |
| 486 | 20241119 | 124500 | 1425191110 | 2175 | 2175 | 2175 | 2175 | 358 |
| 487 | 20241119 | 124400 | 1424412460 | 2175 | 2175 | 2175 | 2175 | 0 |
| 488 | 20241119 | 124300 | 1424412460 | 2175 | 2175 | 2175 | 2175 | 1661 |
| 489 | 20241119 | 124200 | 1420799785 | 2175 | 2175 | 2175 | 2175 | 7 |
| 490 | 20241119 | 124100 | 1420784560 | 2175 | 2175 | 2175 | 2175 | 22 |
| 491 | 20241119 | 124000 | 1420736710 | 2180 | 2175 | 2180 | 2175 | 799 |
| 492 | 20241119 | 123900 | 1418998190 | 2175 | 2175 | 2175 | 2175 | 421 |
| 493 | 20241119 | 123800 | 1418082515 | 2175 | 2175 | 2175 | 2175 | 103 |
| 494 | 20241119 | 123700 | 1417858490 | 2175 | 2175 | 2175 | 2175 | 0 |
| 495 | 20241119 | 123600 | 1417858490 | 2175 | 2180 | 2180 | 2175 | 211 |
| 496 | 20241119 | 123500 | 1417399510 | 2180 | 2175 | 2180 | 2175 | 253 |
| 497 | 20241119 | 123400 | 1416849230 | 2175 | 2180 | 2180 | 2175 | 336 |
| 498 | 20241119 | 123300 | 1416116795 | 2180 | 2180 | 2180 | 2180 | 88 |
| 499 | 20241119 | 123200 | 1415924955 | 2175 | 2175 | 2175 | 2175 | 1924 |
| 500 | 20241119 | 123100 | 1411740255 | 2180 | 2180 | 2180 | 2175 | 1296 |
| 501 | 20241119 | 123000 | 1408917475 | 2180 | 2175 | 2180 | 2175 | 41 |
| 502 | 20241119 | 122900 | 1408828145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 503 | 20241119 | 122800 | 1408828145 | 2180 | 2180 | 2180 | 2180 | 33 |
| 504 | 20241119 | 122700 | 1408756205 | 2180 | 2180 | 2180 | 2180 | 278 |
| 505 | 20241119 | 122600 | 1408150165 | 2175 | 2180 | 2180 | 2175 | 598 |
| 506 | 20241119 | 122500 | 1406849490 | 2180 | 2180 | 2180 | 2180 | 100 |
| 507 | 20241119 | 122400 | 1406631490 | 2185 | 2180 | 2185 | 2180 | 1007 |
| 508 | 20241119 | 122300 | 1404436195 | 2185 | 2180 | 2185 | 2180 | 2848 |
| 509 | 20241119 | 122200 | 1398216630 | 2185 | 2180 | 2185 | 2180 | 495 |
| 510 | 20241119 | 122100 | 1397136930 | 2185 | 2180 | 2185 | 2180 | 101 |
| 511 | 20241119 | 122000 | 1396916250 | 2180 | 2185 | 2185 | 2180 | 239 |
| 512 | 20241119 | 121900 | 1396394715 | 2185 | 2185 | 2185 | 2185 | 7 |
| 513 | 20241119 | 121800 | 1396379420 | 2185 | 2180 | 2185 | 2180 | 119 |
| 514 | 20241119 | 121700 | 1396119955 | 2180 | 2180 | 2180 | 2180 | 358 |
| 515 | 20241119 | 121600 | 1395339515 | 2180 | 2180 | 2180 | 2180 | 0 |
| 516 | 20241119 | 121500 | 1395339515 | 2180 | 2195 | 2195 | 2180 | 1753 |
| 517 | 20241119 | 121400 | 1391508965 | 2190 | 2185 | 2195 | 2185 | 520 |
| 518 | 20241119 | 121300 | 1390367665 | 2195 | 2195 | 2195 | 2195 | 0 |
| 519 | 20241119 | 121200 | 1390367665 | 2195 | 2195 | 2195 | 2190 | 654 |
| 520 | 20241119 | 121100 | 1388934690 | 2195 | 2190 | 2195 | 2190 | 316 |
| 521 | 20241119 | 121000 | 1388242640 | 2190 | 2190 | 2190 | 2190 | 108 |
| 522 | 20241119 | 120900 | 1388006120 | 2190 | 2185 | 2190 | 2180 | 598 |
| 523 | 20241119 | 120800 | 1386699485 | 2185 | 2185 | 2185 | 2185 | 5 |
| 524 | 20241119 | 120700 | 1386688560 | 2185 | 2185 | 2185 | 2185 | 1 |
| 525 | 20241119 | 120600 | 1386686375 | 2180 | 2190 | 2190 | 2180 | 335 |
| 526 | 20241119 | 120500 | 1385952795 | 2190 | 2185 | 2190 | 2185 | 1059 |
| 527 | 20241119 | 120400 | 1383638725 | 2185 | 2185 | 2185 | 2185 | 3 |
| 528 | 20241119 | 120300 | 1383632170 | 2185 | 2185 | 2185 | 2185 | 234 |
| 529 | 20241119 | 120200 | 1383120880 | 2180 | 2180 | 2180 | 2180 | 0 |
| 530 | 20241119 | 120100 | 1383120880 | 2180 | 2185 | 2185 | 2180 | 79 |
| 531 | 20241119 | 120000 | 1382948655 | 2175 | 2175 | 2175 | 2175 | 8 |
| 532 | 20241119 | 115900 | 1382931255 | 2175 | 2180 | 2180 | 2175 | 1015 |
| 533 | 20241119 | 115800 | 1380722515 | 2175 | 2180 | 2180 | 2175 | 1999 |
| 534 | 20241119 | 115700 | 1376374640 | 2175 | 2175 | 2180 | 2175 | 2257 |
| 535 | 20241119 | 115600 | 1371461510 | 2175 | 2180 | 2180 | 2175 | 723 |
| 536 | 20241119 | 115500 | 1369888485 | 2175 | 2175 | 2175 | 2175 | 456 |
| 537 | 20241119 | 115400 | 1368896685 | 2180 | 2180 | 2180 | 2175 | 263 |
| 538 | 20241119 | 115300 | 1368323350 | 2175 | 2175 | 2175 | 2175 | 1 |
| 539 | 20241119 | 115200 | 1368321175 | 2175 | 2175 | 2175 | 2175 | 18 |
| 540 | 20241119 | 115100 | 1368282025 | 2175 | 2185 | 2185 | 2175 | 1150 |
| 541 | 20241119 | 115000 | 1365777620 | 2185 | 2190 | 2190 | 2185 | 4 |
| 542 | 20241119 | 114900 | 1365768870 | 2180 | 2175 | 2180 | 2175 | 2042 |
| 543 | 20241119 | 114800 | 1361323590 | 2180 | 2180 | 2180 | 2175 | 4207 |
| 544 | 20241119 | 114700 | 1352172330 | 2180 | 2180 | 2180 | 2180 | 155 |
| 545 | 20241119 | 114600 | 1351834430 | 2180 | 2180 | 2180 | 2175 | 2128 |
| 546 | 20241119 | 114500 | 1347196385 | 2180 | 2180 | 2180 | 2180 | 0 |
| 547 | 20241119 | 114400 | 1347196385 | 2180 | 2185 | 2185 | 2180 | 46 |
| 548 | 20241119 | 114300 | 1347096095 | 2180 | 2180 | 2185 | 2180 | 84 |
| 549 | 20241119 | 114200 | 1346912825 | 2180 | 2180 | 2180 | 2180 | 148 |
| 550 | 20241119 | 114100 | 1346590185 | 2185 | 2190 | 2190 | 2185 | 923 |
| 551 | 20241119 | 114000 | 1344569055 | 2190 | 2190 | 2190 | 2190 | 15 |
| 552 | 20241119 | 113900 | 1344536205 | 2190 | 2185 | 2195 | 2185 | 3287 |
| 553 | 20241119 | 113800 | 1337338355 | 2185 | 2185 | 2185 | 2185 | 504 |
| 554 | 20241119 | 113700 | 1336237115 | 2185 | 2185 | 2185 | 2185 | 66 |
| 555 | 20241119 | 113600 | 1336092905 | 2185 | 2175 | 2185 | 2175 | 2429 |
| 556 | 20241119 | 113500 | 1330797020 | 2175 | 2175 | 2175 | 2175 | 0 |
| 557 | 20241119 | 113400 | 1330797020 | 2175 | 2170 | 2175 | 2170 | 5545 |
| 558 | 20241119 | 113300 | 1318763745 | 2170 | 2170 | 2170 | 2170 | 0 |
| 559 | 20241119 | 113200 | 1318763745 | 2170 | 2170 | 2170 | 2170 | 40 |
| 560 | 20241119 | 113100 | 1318676945 | 2165 | 2165 | 2165 | 2165 | 508 |
| 561 | 20241119 | 113000 | 1317577125 | 2170 | 2170 | 2170 | 2170 | 63 |
| 562 | 20241119 | 112900 | 1317440415 | 2165 | 2170 | 2170 | 2165 | 2617 |
| 563 | 20241119 | 112800 | 1311774605 | 2170 | 2170 | 2170 | 2170 | 75 |
| 564 | 20241119 | 112700 | 1311611855 | 2170 | 2165 | 2170 | 2165 | 17 |
| 565 | 20241119 | 112600 | 1311575000 | 2165 | 2165 | 2165 | 2165 | 171 |
| 566 | 20241119 | 112500 | 1311204785 | 2165 | 2170 | 2170 | 2165 | 32 |
| 567 | 20241119 | 112400 | 1311135425 | 2165 | 2170 | 2170 | 2165 | 567 |
| 568 | 20241119 | 112300 | 1309907595 | 2170 | 2170 | 2170 | 2170 | 17 |
| 569 | 20241119 | 112200 | 1309870705 | 2165 | 2165 | 2165 | 2165 | 54 |
| 570 | 20241119 | 112100 | 1309753795 | 2165 | 2165 | 2165 | 2165 | 105 |
| 571 | 20241119 | 112000 | 1309526470 | 2165 | 2165 | 2165 | 2165 | 303 |
| 572 | 20241119 | 111900 | 1308870475 | 2165 | 2160 | 2165 | 2160 | 482 |
| 573 | 20241119 | 111800 | 1307827640 | 2160 | 2160 | 2160 | 2160 | 792 |
| 574 | 20241119 | 111700 | 1306116920 | 2165 | 2165 | 2165 | 2165 | 1044 |
| 575 | 20241119 | 111600 | 1303856660 | 2165 | 2160 | 2165 | 2160 | 291 |
| 576 | 20241119 | 111500 | 1303226680 | 2165 | 2160 | 2165 | 2160 | 843 |
| 577 | 20241119 | 111400 | 1301405190 | 2160 | 2165 | 2165 | 2160 | 65 |
| 578 | 20241119 | 111300 | 1301264740 | 2165 | 2165 | 2165 | 2165 | 2066 |
| 579 | 20241119 | 111200 | 1296791850 | 2165 | 2170 | 2170 | 2165 | 454 |
| 580 | 20241119 | 111100 | 1295808920 | 2170 | 2165 | 2170 | 2165 | 1373 |
| 581 | 20241119 | 111000 | 1292836295 | 2165 | 2165 | 2165 | 2165 | 0 |
| 582 | 20241119 | 110900 | 1292836295 | 2165 | 2165 | 2165 | 2165 | 31 |
| 583 | 20241119 | 110800 | 1292769180 | 2165 | 2165 | 2165 | 2165 | 2723 |
| 584 | 20241119 | 110700 | 1286873885 | 2165 | 2165 | 2165 | 2160 | 1036 |
| 585 | 20241119 | 110600 | 1284633245 | 2170 | 2165 | 2170 | 2165 | 531 |
| 586 | 20241119 | 110500 | 1283483580 | 2165 | 2165 | 2170 | 2165 | 715 |
| 587 | 20241119 | 110400 | 1281935100 | 2170 | 2170 | 2170 | 2160 | 7284 |
| 588 | 20241119 | 110300 | 1266165410 | 2170 | 2170 | 2170 | 2165 | 111 |
| 589 | 20241119 | 110200 | 1265924585 | 2170 | 2170 | 2175 | 2165 | 3668 |
| 590 | 20241119 | 110100 | 1257964940 | 2175 | 2170 | 2175 | 2170 | 1969 |
| 591 | 20241119 | 110000 | 1253684270 | 2170 | 2175 | 2175 | 2170 | 3039 |
| 592 | 20241119 | 105900 | 1247084675 | 2175 | 2175 | 2175 | 2175 | 43 |
| 593 | 20241119 | 105800 | 1246991150 | 2175 | 2180 | 2180 | 2170 | 437 |
| 594 | 20241119 | 105700 | 1246042635 | 2180 | 2175 | 2180 | 2170 | 4980 |
| 595 | 20241119 | 105600 | 1235214250 | 2175 | 2175 | 2175 | 2175 | 1807 |
| 596 | 20241119 | 105500 | 1231284025 | 2180 | 2185 | 2185 | 2175 | 635 |
| 597 | 20241119 | 105400 | 1229900750 | 2185 | 2185 | 2185 | 2185 | 0 |
| 598 | 20241119 | 105300 | 1229900750 | 2185 | 2185 | 2185 | 2185 | 1 |
| 599 | 20241119 | 105200 | 1229898565 | 2185 | 2180 | 2185 | 2180 | 1817 |
| 600 | 20241119 | 105100 | 1225937255 | 2185 | 2180 | 2185 | 2180 | 225 |
| 601 | 20241119 | 105000 | 1225446745 | 2185 | 2185 | 2185 | 2180 | 520 |
| 602 | 20241119 | 104900 | 1224312980 | 2185 | 2180 | 2185 | 2180 | 54 |
| 603 | 20241119 | 104800 | 1224194995 | 2180 | 2180 | 2180 | 2180 | 10 |
| 604 | 20241119 | 104700 | 1224173195 | 2180 | 2180 | 2180 | 2180 | 1310 |
| 605 | 20241119 | 104600 | 1221317395 | 2185 | 2185 | 2185 | 2185 | 51 |
| 606 | 20241119 | 104500 | 1221205960 | 2185 | 2185 | 2185 | 2185 | 10 |
| 607 | 20241119 | 104400 | 1221184110 | 2180 | 2180 | 2180 | 2175 | 2607 |
| 608 | 20241119 | 104300 | 1215505310 | 2180 | 2185 | 2185 | 2180 | 1173 |
| 609 | 20241119 | 104200 | 1212947635 | 2180 | 2185 | 2185 | 2180 | 1349 |
| 610 | 20241119 | 104100 | 1210004760 | 2185 | 2185 | 2185 | 2180 | 46 |
| 611 | 20241119 | 104000 | 1209904390 | 2180 | 2175 | 2180 | 2175 | 1527 |
| 612 | 20241119 | 103900 | 1206576145 | 2180 | 2175 | 2180 | 2175 | 5 |
| 613 | 20241119 | 103800 | 1206565255 | 2175 | 2175 | 2175 | 2175 | 2703 |
| 614 | 20241119 | 103700 | 1200686230 | 2175 | 2180 | 2180 | 2175 | 534 |
| 615 | 20241119 | 103600 | 1199522145 | 2180 | 2185 | 2185 | 2180 | 1033 |
| 616 | 20241119 | 103500 | 1197270040 | 2185 | 2185 | 2185 | 2185 | 38 |
| 617 | 20241119 | 103400 | 1197187010 | 2185 | 2185 | 2185 | 2180 | 1320 |
| 618 | 20241119 | 103300 | 1194307835 | 2185 | 2180 | 2185 | 2180 | 428 |
| 619 | 20241119 | 103200 | 1193373785 | 2180 | 2190 | 2190 | 2180 | 61 |
| 620 | 20241119 | 103100 | 1193240790 | 2180 | 2185 | 2185 | 2180 | 960 |
| 621 | 20241119 | 103000 | 1191145490 | 2180 | 2185 | 2185 | 2180 | 296 |
| 622 | 20241119 | 102900 | 1190500125 | 2180 | 2185 | 2185 | 2180 | 376 |
| 623 | 20241119 | 102800 | 1189679945 | 2180 | 2185 | 2185 | 2180 | 2404 |
| 624 | 20241119 | 102700 | 1184437910 | 2185 | 2185 | 2185 | 2185 | 24 |
| 625 | 20241119 | 102600 | 1184385470 | 2185 | 2180 | 2185 | 2180 | 339 |
| 626 | 20241119 | 102500 | 1183646305 | 2185 | 2185 | 2185 | 2180 | 2310 |
| 627 | 20241119 | 102400 | 1178600455 | 2185 | 2180 | 2185 | 2180 | 2754 |
| 628 | 20241119 | 102300 | 1172594685 | 2180 | 2180 | 2180 | 2180 | 1058 |
| 629 | 20241119 | 102200 | 1170288245 | 2185 | 2180 | 2185 | 2180 | 203 |
| 630 | 20241119 | 102100 | 1169845700 | 2185 | 2180 | 2185 | 2180 | 2057 |
| 631 | 20241119 | 102000 | 1165361430 | 2180 | 2180 | 2180 | 2180 | 20 |
| 632 | 20241119 | 101900 | 1165317830 | 2180 | 2180 | 2185 | 2180 | 911 |
| 633 | 20241119 | 101800 | 1163330235 | 2180 | 2180 | 2190 | 2180 | 1786 |
| 634 | 20241119 | 101700 | 1159436745 | 2185 | 2190 | 2190 | 2185 | 187 |
| 635 | 20241119 | 101600 | 1159028050 | 2185 | 2190 | 2195 | 2185 | 561 |
| 636 | 20241119 | 101500 | 1157802170 | 2190 | 2185 | 2190 | 2185 | 1161 |
| 637 | 20241119 | 101400 | 1155265345 | 2185 | 2180 | 2185 | 2180 | 1830 |
| 638 | 20241119 | 101300 | 1151275445 | 2180 | 2185 | 2185 | 2180 | 3506 |
| 639 | 20241119 | 101200 | 1143630725 | 2185 | 2185 | 2190 | 2185 | 2522 |
| 640 | 20241119 | 101100 | 1138119405 | 2195 | 2205 | 2205 | 2190 | 813 |
| 641 | 20241119 | 101000 | 1136335165 | 2195 | 2205 | 2205 | 2195 | 557 |
| 642 | 20241119 | 100900 | 1135112540 | 2205 | 2200 | 2205 | 2200 | 487 |
| 643 | 20241119 | 100800 | 1134038765 | 2210 | 2210 | 2210 | 2210 | 3669 |
| 644 | 20241119 | 100700 | 1125930275 | 2210 | 2215 | 2215 | 2210 | 5 |
| 645 | 20241119 | 100600 | 1125919210 | 2195 | 2195 | 2195 | 2190 | 4145 |
| 646 | 20241119 | 100500 | 1116840070 | 2195 | 2205 | 2210 | 2195 | 2528 |
| 647 | 20241119 | 100400 | 1111288720 | 2215 | 2215 | 2215 | 2210 | 1606 |
| 648 | 20241119 | 100300 | 1107738000 | 2215 | 2210 | 2215 | 2210 | 1741 |
| 649 | 20241119 | 100200 | 1103883525 | 2210 | 2210 | 2215 | 2195 | 9301 |
| 650 | 20241119 | 100100 | 1083328210 | 2210 | 2205 | 2210 | 2195 | 8040 |
| 651 | 20241119 | 100000 | 1065661575 | 2205 | 2200 | 2205 | 2200 | 1248 |
| 652 | 20241119 | 095900 | 1062910975 | 2200 | 2200 | 2200 | 2200 | 11 |
| 653 | 20241119 | 095800 | 1062886775 | 2200 | 2200 | 2200 | 2200 | 3461 |
| 654 | 20241119 | 095700 | 1055272575 | 2200 | 2205 | 2205 | 2200 | 440 |
| 655 | 20241119 | 095600 | 1054304300 | 2210 | 2205 | 2210 | 2200 | 4297 |
| 656 | 20241119 | 095500 | 1044819445 | 2205 | 2205 | 2205 | 2205 | 20 |
| 657 | 20241119 | 095400 | 1044775345 | 2195 | 2200 | 2205 | 2195 | 1097 |
| 658 | 20241119 | 095300 | 1042365345 | 2200 | 2195 | 2200 | 2195 | 827 |
| 659 | 20241119 | 095200 | 1040549070 | 2195 | 2195 | 2195 | 2195 | 133 |
| 660 | 20241119 | 095100 | 1040257135 | 2195 | 2195 | 2195 | 2190 | 477 |
| 661 | 20241119 | 095000 | 1039210690 | 2195 | 2190 | 2195 | 2190 | 938 |
| 662 | 20241119 | 094900 | 1037155455 | 2190 | 2180 | 2190 | 2180 | 679 |
| 663 | 20241119 | 094800 | 1035673685 | 2185 | 2180 | 2185 | 2170 | 2984 |
| 664 | 20241119 | 094700 | 1029189970 | 2180 | 2175 | 2180 | 2165 | 4629 |
| 665 | 20241119 | 094600 | 1019148110 | 2170 | 2175 | 2185 | 2170 | 9155 |
| 666 | 20241119 | 094500 | 999259960 | 2175 | 2180 | 2185 | 2175 | 3615 |
| 667 | 20241119 | 094400 | 991376850 | 2180 | 2175 | 2180 | 2175 | 3150 |
| 668 | 20241119 | 094300 | 984509900 | 2180 | 2175 | 2185 | 2175 | 1873 |
| 669 | 20241119 | 094200 | 980435575 | 2185 | 2185 | 2185 | 2175 | 5999 |
| 670 | 20241119 | 094100 | 967382710 | 2185 | 2185 | 2185 | 2180 | 1941 |
| 671 | 20241119 | 094000 | 963149655 | 2180 | 2190 | 2190 | 2180 | 94 |
| 672 | 20241119 | 093900 | 962944695 | 2190 | 2185 | 2190 | 2180 | 3938 |
| 673 | 20241119 | 093800 | 954340790 | 2185 | 2200 | 2200 | 2185 | 1615 |
| 674 | 20241119 | 093700 | 950809310 | 2190 | 2200 | 2200 | 2190 | 586 |
| 675 | 20241119 | 093600 | 949525800 | 2190 | 2200 | 2205 | 2190 | 942 |
| 676 | 20241119 | 093500 | 947457015 | 2195 | 2195 | 2195 | 2190 | 399 |
| 677 | 20241119 | 093400 | 946581220 | 2195 | 2195 | 2195 | 2190 | 415 |
| 678 | 20241119 | 093300 | 945672320 | 2195 | 2200 | 2200 | 2195 | 1241 |
| 679 | 20241119 | 093200 | 942948225 | 2195 | 2195 | 2205 | 2190 | 2952 |
| 680 | 20241119 | 093100 | 936461525 | 2195 | 2205 | 2205 | 2195 | 544 |
| 681 | 20241119 | 093000 | 935266610 | 2205 | 2200 | 2205 | 2200 | 1313 |
| 682 | 20241119 | 092900 | 932377185 | 2200 | 2195 | 2205 | 2195 | 5184 |
| 683 | 20241119 | 092800 | 920970015 | 2195 | 2195 | 2200 | 2175 | 13348 |
| 684 | 20241119 | 092700 | 891800770 | 2190 | 2200 | 2200 | 2185 | 1665 |
| 685 | 20241119 | 092600 | 888155550 | 2200 | 2190 | 2200 | 2185 | 3570 |
| 686 | 20241119 | 092500 | 880339560 | 2190 | 2195 | 2205 | 2190 | 1786 |
| 687 | 20241119 | 092400 | 876419205 | 2195 | 2185 | 2205 | 2185 | 1450 |
| 688 | 20241119 | 092300 | 873239380 | 2190 | 2185 | 2190 | 2175 | 33447 |
| 689 | 20241119 | 092200 | 800314535 | 2185 | 2185 | 2185 | 2180 | 2698 |
| 690 | 20241119 | 092100 | 794424480 | 2175 | 2195 | 2200 | 2175 | 10183 |
| 691 | 20241119 | 092000 | 772197315 | 2200 | 2200 | 2210 | 2180 | 3872 |
| 692 | 20241119 | 091900 | 763722825 | 2190 | 2200 | 2220 | 2190 | 8997 |
| 693 | 20241119 | 091800 | 743939260 | 2200 | 2200 | 2200 | 2195 | 2700 |
| 694 | 20241119 | 091700 | 738003610 | 2205 | 2205 | 2205 | 2200 | 3038 |
| 695 | 20241119 | 091600 | 731313720 | 2210 | 2215 | 2230 | 2205 | 10661 |
| 696 | 20241119 | 091500 | 707675985 | 2215 | 2210 | 2220 | 2205 | 4015 |
| 697 | 20241119 | 091400 | 698806495 | 2210 | 2210 | 2220 | 2210 | 1738 |
| 698 | 20241119 | 091300 | 694964315 | 2205 | 2190 | 2210 | 2190 | 6842 |
| 699 | 20241119 | 091200 | 679923975 | 2190 | 2205 | 2205 | 2185 | 7736 |
| 700 | 20241119 | 091100 | 662991135 | 2190 | 2190 | 2210 | 2185 | 16886 |
| 701 | 20241119 | 091000 | 625948760 | 2190 | 2220 | 2220 | 2190 | 28193 |
| 702 | 20241119 | 090900 | 563849585 | 2230 | 2215 | 2230 | 2210 | 8925 |
| 703 | 20241119 | 090800 | 544074875 | 2215 | 2210 | 2235 | 2210 | 6827 |
| 704 | 20241119 | 090700 | 528899930 | 2210 | 2205 | 2220 | 2200 | 18812 |
| 705 | 20241119 | 090600 | 487372485 | 2205 | 2220 | 2230 | 2205 | 12326 |
| 706 | 20241119 | 090500 | 459996835 | 2220 | 2225 | 2225 | 2200 | 48562 |
| 707 | 20241119 | 090400 | 352856265 | 2225 | 2245 | 2245 | 2225 | 8733 |
| 708 | 20241119 | 090300 | 333392435 | 2235 | 2235 | 2270 | 2225 | 14805 |
| 709 | 20241119 | 090200 | 300148515 | 2220 | 2235 | 2240 | 2160 | 55120 |
| 710 | 20241119 | 090100 | 177878190 | 2230 | 2250 | 2270 | 2230 | 23893 |
| 711 | 20241119 | 090000 | 124078180 | 2255 | 2335 | 2335 | 2255 | 53846 |