33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 3 | 20241119 | 200200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 4 | 20241119 | 200100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 5 | 20241119 | 200000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 6 | 20241119 | 195900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 7 | 20241119 | 195800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 8 | 20241119 | 195700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 9 | 20241119 | 195600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 10 | 20241119 | 195500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 11 | 20241119 | 195400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 12 | 20241119 | 195300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 13 | 20241119 | 195200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 14 | 20241119 | 195100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 15 | 20241119 | 195000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 16 | 20241119 | 194900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 17 | 20241119 | 194800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 18 | 20241119 | 194700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 19 | 20241119 | 194600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 20 | 20241119 | 194500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 21 | 20241119 | 194400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 22 | 20241119 | 194300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 23 | 20241119 | 194200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 24 | 20241119 | 194100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 25 | 20241119 | 194000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 26 | 20241119 | 193900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 27 | 20241119 | 193800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 28 | 20241119 | 193700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 29 | 20241119 | 193600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 30 | 20241119 | 193500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 31 | 20241119 | 193400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 32 | 20241119 | 193300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 33 | 20241119 | 193200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 34 | 20241119 | 193100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 35 | 20241119 | 193000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 36 | 20241119 | 192900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 37 | 20241119 | 192800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 38 | 20241119 | 192700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 39 | 20241119 | 192600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 40 | 20241119 | 192500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 41 | 20241119 | 192400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 42 | 20241119 | 192300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 43 | 20241119 | 192200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 44 | 20241119 | 192100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 45 | 20241119 | 192000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 46 | 20241119 | 191900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 47 | 20241119 | 191800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 48 | 20241119 | 191700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 49 | 20241119 | 191600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 50 | 20241119 | 191500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 51 | 20241119 | 191400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 52 | 20241119 | 191300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 53 | 20241119 | 191200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 54 | 20241119 | 191100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 55 | 20241119 | 191000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 56 | 20241119 | 190900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 57 | 20241119 | 190800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 58 | 20241119 | 190700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 59 | 20241119 | 190600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 60 | 20241119 | 190500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 61 | 20241119 | 190400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 62 | 20241119 | 190300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 63 | 20241119 | 190200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 64 | 20241119 | 190100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 65 | 20241119 | 190000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 66 | 20241119 | 185900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 67 | 20241119 | 185800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 68 | 20241119 | 185700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 69 | 20241119 | 185600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 70 | 20241119 | 185500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 71 | 20241119 | 185400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 72 | 20241119 | 185300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 73 | 20241119 | 185200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 74 | 20241119 | 185100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 75 | 20241119 | 185000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 76 | 20241119 | 184900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 77 | 20241119 | 184800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 78 | 20241119 | 184700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 79 | 20241119 | 184600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 80 | 20241119 | 184500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 81 | 20241119 | 184400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 82 | 20241119 | 184300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 83 | 20241119 | 184200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 84 | 20241119 | 184100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 85 | 20241119 | 184000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 86 | 20241119 | 183900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 87 | 20241119 | 183800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 88 | 20241119 | 183700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 89 | 20241119 | 183600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 90 | 20241119 | 183500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 91 | 20241119 | 183400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 92 | 20241119 | 183300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 93 | 20241119 | 183200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 94 | 20241119 | 183100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 95 | 20241119 | 183000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 96 | 20241119 | 182900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 97 | 20241119 | 182800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 98 | 20241119 | 182700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 99 | 20241119 | 182600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 100 | 20241119 | 182500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 101 | 20241119 | 182400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 102 | 20241119 | 182300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 103 | 20241119 | 182200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 104 | 20241119 | 182100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 105 | 20241119 | 182000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 106 | 20241119 | 181900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 107 | 20241119 | 181800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 108 | 20241119 | 181700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 109 | 20241119 | 181600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 110 | 20241119 | 181500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 111 | 20241119 | 181400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 112 | 20241119 | 181300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 113 | 20241119 | 181200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 114 | 20241119 | 181100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 115 | 20241119 | 181000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 116 | 20241119 | 180900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 117 | 20241119 | 180800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 118 | 20241119 | 180700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 119 | 20241119 | 180600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 120 | 20241119 | 180500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 121 | 20241119 | 180400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 122 | 20241119 | 180300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 123 | 20241119 | 180200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 124 | 20241119 | 180100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 125 | 20241119 | 180000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 126 | 20241119 | 175900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 127 | 20241119 | 175800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 128 | 20241119 | 175700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 129 | 20241119 | 175600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 130 | 20241119 | 175500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 131 | 20241119 | 175400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 132 | 20241119 | 175300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 133 | 20241119 | 175200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 134 | 20241119 | 175100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 135 | 20241119 | 175000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 136 | 20241119 | 174900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 137 | 20241119 | 174800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 138 | 20241119 | 174700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 139 | 20241119 | 174600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 140 | 20241119 | 174500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 141 | 20241119 | 174400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 142 | 20241119 | 174300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 143 | 20241119 | 174200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 144 | 20241119 | 174100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 145 | 20241119 | 174000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 146 | 20241119 | 173900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 147 | 20241119 | 173800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 148 | 20241119 | 173700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 149 | 20241119 | 173600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 150 | 20241119 | 173500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 151 | 20241119 | 173400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 152 | 20241119 | 173300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 153 | 20241119 | 173200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 154 | 20241119 | 173100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 155 | 20241119 | 173000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 156 | 20241119 | 172900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 157 | 20241119 | 172800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 158 | 20241119 | 172700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 159 | 20241119 | 172600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 160 | 20241119 | 172500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 161 | 20241119 | 172400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 162 | 20241119 | 172300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 163 | 20241119 | 172200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 164 | 20241119 | 172100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 165 | 20241119 | 172000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 166 | 20241119 | 171900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 167 | 20241119 | 171800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 168 | 20241119 | 171700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 169 | 20241119 | 171600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 170 | 20241119 | 171500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 171 | 20241119 | 171400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 172 | 20241119 | 171300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 173 | 20241119 | 171200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 174 | 20241119 | 171100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 175 | 20241119 | 171000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 176 | 20241119 | 170900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 177 | 20241119 | 170800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 178 | 20241119 | 170700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 179 | 20241119 | 170600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 180 | 20241119 | 170500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 181 | 20241119 | 170400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 182 | 20241119 | 170300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 183 | 20241119 | 170200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 184 | 20241119 | 170100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 185 | 20241119 | 170000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 186 | 20241119 | 165900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 187 | 20241119 | 165800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 188 | 20241119 | 165700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 189 | 20241119 | 165600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 190 | 20241119 | 165500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 191 | 20241119 | 165400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 192 | 20241119 | 165300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20241119 | 165200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20241119 | 165100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20241119 | 165000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20241119 | 164900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20241119 | 164800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20241119 | 164700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20241119 | 164600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20241119 | 164500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20241119 | 164400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20241119 | 164300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 203 | 20241119 | 164200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 204 | 20241119 | 164100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 205 | 20241119 | 164000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 206 | 20241119 | 163900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 207 | 20241119 | 163800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 208 | 20241119 | 163700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 209 | 20241119 | 163600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 210 | 20241119 | 163500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 211 | 20241119 | 163400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 212 | 20241119 | 163300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 213 | 20241119 | 163200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 214 | 20241119 | 163100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 215 | 20241119 | 163000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 216 | 20241119 | 162900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 217 | 20241119 | 162800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 218 | 20241119 | 162700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 219 | 20241119 | 162600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 220 | 20241119 | 162500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20241119 | 162400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 222 | 20241119 | 162300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 223 | 20241119 | 162200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 224 | 20241119 | 162100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 225 | 20241119 | 162000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 226 | 20241119 | 161900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 227 | 20241119 | 161800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 228 | 20241119 | 161700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 229 | 20241119 | 161600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 230 | 20241119 | 161500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 231 | 20241119 | 161400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 232 | 20241119 | 161300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 233 | 20241119 | 161200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 234 | 20241119 | 161100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 235 | 20241119 | 161000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 236 | 20241119 | 160900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 237 | 20241119 | 160800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 238 | 20241119 | 160700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 239 | 20241119 | 160600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 240 | 20241119 | 160500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 241 | 20241119 | 160400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20241119 | 160300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 243 | 20241119 | 160200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 244 | 20241119 | 160100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 245 | 20241119 | 160000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 246 | 20241119 | 155900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 247 | 20241119 | 155800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 248 | 20241119 | 155700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 249 | 20241119 | 155600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 250 | 20241119 | 155500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 251 | 20241119 | 155400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 252 | 20241119 | 155300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 253 | 20241119 | 155200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 254 | 20241119 | 155100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 255 | 20241119 | 155000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 256 | 20241119 | 154900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 257 | 20241119 | 154800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 258 | 20241119 | 154700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 259 | 20241119 | 154600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 260 | 20241119 | 154500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 261 | 20241119 | 154400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 262 | 20241119 | 154300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 263 | 20241119 | 154200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 264 | 20241119 | 154100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 265 | 20241119 | 154000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 266 | 20241119 | 153900 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 267 | 20241119 | 153800 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 268 | 20241119 | 153700 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 269 | 20241119 | 153600 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 270 | 20241119 | 153500 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 271 | 20241119 | 153400 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 272 | 20241119 | 153300 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 273 | 20241119 | 153200 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 274 | 20241119 | 153100 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 0 |
| 275 | 20241119 | 153000 | 2401852580 | 8490 | 8490 | 8490 | 8490 | 7673 |
| 276 | 20241119 | 152900 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 277 | 20241119 | 152800 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 278 | 20241119 | 152700 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 279 | 20241119 | 152600 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 280 | 20241119 | 152500 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 281 | 20241119 | 152400 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 282 | 20241119 | 152300 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 283 | 20241119 | 152200 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 284 | 20241119 | 152100 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 285 | 20241119 | 152000 | 2336708810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 286 | 20241119 | 151900 | 2336708810 | 8500 | 8510 | 8520 | 8500 | 3176 |
| 287 | 20241119 | 151800 | 2309687550 | 8510 | 8520 | 8520 | 8510 | 256 |
| 288 | 20241119 | 151700 | 2307506910 | 8520 | 8520 | 8520 | 8520 | 245 |
| 289 | 20241119 | 151600 | 2305419510 | 8520 | 8520 | 8520 | 8510 | 113 |
| 290 | 20241119 | 151500 | 2304456930 | 8520 | 8520 | 8520 | 8510 | 501 |
| 291 | 20241119 | 151400 | 2300189020 | 8520 | 8520 | 8520 | 8510 | 188 |
| 292 | 20241119 | 151300 | 2298587510 | 8520 | 8530 | 8530 | 8520 | 400 |
| 293 | 20241119 | 151200 | 2295179400 | 8520 | 8520 | 8530 | 8520 | 544 |
| 294 | 20241119 | 151100 | 2290543680 | 8510 | 8500 | 8510 | 8500 | 1184 |
| 295 | 20241119 | 151000 | 2280478280 | 8510 | 8530 | 8540 | 8500 | 2509 |
| 296 | 20241119 | 150900 | 2259090630 | 8540 | 8530 | 8550 | 8530 | 1591 |
| 297 | 20241119 | 150800 | 2245506230 | 8540 | 8530 | 8540 | 8520 | 1138 |
| 298 | 20241119 | 150700 | 2235798060 | 8530 | 8510 | 8530 | 8510 | 2637 |
| 299 | 20241119 | 150600 | 2213316770 | 8510 | 8510 | 8510 | 8500 | 1015 |
| 300 | 20241119 | 150500 | 2204686470 | 8500 | 8510 | 8520 | 8500 | 371 |
| 301 | 20241119 | 150400 | 2201529530 | 8520 | 8520 | 8520 | 8500 | 317 |
| 302 | 20241119 | 150300 | 2198832240 | 8510 | 8510 | 8520 | 8500 | 1857 |
| 303 | 20241119 | 150200 | 2183028820 | 8510 | 8500 | 8510 | 8500 | 13 |
| 304 | 20241119 | 150100 | 2182918210 | 8500 | 8500 | 8510 | 8500 | 306 |
| 305 | 20241119 | 150000 | 2180315990 | 8500 | 8500 | 8500 | 8490 | 1241 |
| 306 | 20241119 | 145900 | 2169767530 | 8490 | 8500 | 8510 | 8490 | 294 |
| 307 | 20241119 | 145800 | 2167268440 | 8500 | 8500 | 8500 | 8500 | 419 |
| 308 | 20241119 | 145700 | 2163706940 | 8500 | 8500 | 8500 | 8490 | 1325 |
| 309 | 20241119 | 145600 | 2152444890 | 8500 | 8520 | 8520 | 8500 | 3512 |
| 310 | 20241119 | 145500 | 2122558580 | 8510 | 8500 | 8510 | 8500 | 1418 |
| 311 | 20241119 | 145400 | 2110501260 | 8500 | 8500 | 8500 | 8500 | 338 |
| 312 | 20241119 | 145300 | 2107628260 | 8500 | 8490 | 8500 | 8480 | 1281 |
| 313 | 20241119 | 145200 | 2096752980 | 8480 | 8470 | 8490 | 8470 | 596 |
| 314 | 20241119 | 145100 | 2091700960 | 8470 | 8480 | 8480 | 8460 | 74 |
| 315 | 20241119 | 145000 | 2091074600 | 8480 | 8480 | 8490 | 8460 | 1369 |
| 316 | 20241119 | 144900 | 2079486790 | 8490 | 8490 | 8490 | 8470 | 236 |
| 317 | 20241119 | 144800 | 2077485680 | 8490 | 8470 | 8490 | 8470 | 1446 |
| 318 | 20241119 | 144700 | 2065234890 | 8470 | 8460 | 8470 | 8460 | 669 |
| 319 | 20241119 | 144600 | 2059568810 | 8470 | 8480 | 8480 | 8460 | 454 |
| 320 | 20241119 | 144500 | 2055723780 | 8480 | 8490 | 8490 | 8480 | 397 |
| 321 | 20241119 | 144400 | 2052357130 | 8490 | 8490 | 8490 | 8480 | 17 |
| 322 | 20241119 | 144300 | 2052212880 | 8490 | 8490 | 8490 | 8490 | 333 |
| 323 | 20241119 | 144200 | 2049385710 | 8490 | 8480 | 8490 | 8480 | 77 |
| 324 | 20241119 | 144100 | 2048732690 | 8480 | 8490 | 8490 | 8470 | 148 |
| 325 | 20241119 | 144000 | 2047478920 | 8490 | 8460 | 8510 | 8450 | 3219 |
| 326 | 20241119 | 143900 | 2020147920 | 8470 | 8470 | 8470 | 8450 | 2240 |
| 327 | 20241119 | 143800 | 2001215380 | 8470 | 8460 | 8470 | 8460 | 821 |
| 328 | 20241119 | 143700 | 1994269080 | 8460 | 8470 | 8470 | 8460 | 375 |
| 329 | 20241119 | 143600 | 1991096520 | 8470 | 8470 | 8470 | 8470 | 10 |
| 330 | 20241119 | 143500 | 1991011820 | 8470 | 8470 | 8470 | 8460 | 362 |
| 331 | 20241119 | 143400 | 1987947660 | 8470 | 8470 | 8470 | 8470 | 28 |
| 332 | 20241119 | 143300 | 1987710500 | 8470 | 8470 | 8470 | 8470 | 9 |
| 333 | 20241119 | 143200 | 1987634270 | 8470 | 8480 | 8480 | 8470 | 670 |
| 334 | 20241119 | 143100 | 1981958060 | 8480 | 8480 | 8480 | 8480 | 10 |
| 335 | 20241119 | 143000 | 1981873260 | 8480 | 8460 | 8480 | 8460 | 524 |
| 336 | 20241119 | 142900 | 1977438450 | 8460 | 8460 | 8470 | 8460 | 414 |
| 337 | 20241119 | 142800 | 1973936000 | 8450 | 8460 | 8470 | 8450 | 132 |
| 338 | 20241119 | 142700 | 1972819740 | 8460 | 8460 | 8470 | 8460 | 327 |
| 339 | 20241119 | 142600 | 1970052020 | 8470 | 8470 | 8470 | 8460 | 74 |
| 340 | 20241119 | 142500 | 1969425850 | 8470 | 8480 | 8480 | 8460 | 840 |
| 341 | 20241119 | 142400 | 1962314750 | 8490 | 8480 | 8490 | 8470 | 1066 |
| 342 | 20241119 | 142300 | 1953276090 | 8470 | 8470 | 8470 | 8470 | 593 |
| 343 | 20241119 | 142200 | 1948253380 | 8470 | 8460 | 8470 | 8460 | 568 |
| 344 | 20241119 | 142100 | 1943446780 | 8460 | 8460 | 8460 | 8450 | 509 |
| 345 | 20241119 | 142000 | 1939145640 | 8460 | 8460 | 8460 | 8450 | 223 |
| 346 | 20241119 | 141900 | 1937259490 | 8460 | 8460 | 8460 | 8450 | 1221 |
| 347 | 20241119 | 141800 | 1926940200 | 8460 | 8480 | 8480 | 8460 | 856 |
| 348 | 20241119 | 141700 | 1919697790 | 8470 | 8470 | 8480 | 8470 | 375 |
| 349 | 20241119 | 141600 | 1916521500 | 8470 | 8480 | 8480 | 8460 | 955 |
| 350 | 20241119 | 141500 | 1908440770 | 8470 | 8480 | 8480 | 8470 | 495 |
| 351 | 20241119 | 141400 | 1904247390 | 8480 | 8480 | 8480 | 8470 | 148 |
| 352 | 20241119 | 141300 | 1902992520 | 8480 | 8470 | 8480 | 8470 | 112 |
| 353 | 20241119 | 141200 | 1902043500 | 8480 | 8490 | 8490 | 8480 | 553 |
| 354 | 20241119 | 141100 | 1897349700 | 8480 | 8480 | 8480 | 8470 | 866 |
| 355 | 20241119 | 141000 | 1890006040 | 8480 | 8480 | 8480 | 8480 | 516 |
| 356 | 20241119 | 140900 | 1885630360 | 8480 | 8480 | 8480 | 8480 | 1773 |
| 357 | 20241119 | 140800 | 1870595320 | 8470 | 8480 | 8480 | 8470 | 152 |
| 358 | 20241119 | 140700 | 1869307620 | 8480 | 8480 | 8480 | 8480 | 12 |
| 359 | 20241119 | 140600 | 1869205860 | 8480 | 8480 | 8490 | 8480 | 192 |
| 360 | 20241119 | 140500 | 1867576450 | 8480 | 8480 | 8490 | 8480 | 1066 |
| 361 | 20241119 | 140400 | 1858536190 | 8480 | 8480 | 8480 | 8470 | 67 |
| 362 | 20241119 | 140300 | 1857968110 | 8480 | 8480 | 8480 | 8480 | 155 |
| 363 | 20241119 | 140200 | 1856653710 | 8480 | 8480 | 8480 | 8470 | 12 |
| 364 | 20241119 | 140100 | 1856551960 | 8480 | 8490 | 8490 | 8470 | 8888 |
| 365 | 20241119 | 140000 | 1781110960 | 8500 | 8490 | 8500 | 8490 | 39 |
| 366 | 20241119 | 135900 | 1780779660 | 8500 | 8500 | 8500 | 8500 | 337 |
| 367 | 20241119 | 135800 | 1777915160 | 8500 | 8500 | 8500 | 8500 | 200 |
| 368 | 20241119 | 135700 | 1776215160 | 8500 | 8500 | 8500 | 8490 | 70 |
| 369 | 20241119 | 135600 | 1775620560 | 8500 | 8500 | 8500 | 8490 | 517 |
| 370 | 20241119 | 135500 | 1771226860 | 8500 | 8500 | 8500 | 8500 | 132 |
| 371 | 20241119 | 135400 | 1770104860 | 8500 | 8500 | 8510 | 8490 | 1733 |
| 372 | 20241119 | 135300 | 1755374970 | 8500 | 8500 | 8500 | 8490 | 548 |
| 373 | 20241119 | 135200 | 1750719950 | 8490 | 8510 | 8510 | 8490 | 998 |
| 374 | 20241119 | 135100 | 1742237000 | 8510 | 8510 | 8510 | 8500 | 134 |
| 375 | 20241119 | 135000 | 1741097860 | 8510 | 8510 | 8510 | 8500 | 675 |
| 376 | 20241119 | 134900 | 1735357630 | 8500 | 8510 | 8510 | 8500 | 869 |
| 377 | 20241119 | 134800 | 1727970950 | 8510 | 8510 | 8510 | 8500 | 654 |
| 378 | 20241119 | 134700 | 1722406950 | 8510 | 8500 | 8510 | 8490 | 908 |
| 379 | 20241119 | 134600 | 1714689240 | 8500 | 8500 | 8500 | 8500 | 183 |
| 380 | 20241119 | 134500 | 1713133740 | 8500 | 8490 | 8500 | 8490 | 787 |
| 381 | 20241119 | 134400 | 1706444560 | 8500 | 8500 | 8500 | 8500 | 82 |
| 382 | 20241119 | 134300 | 1705747560 | 8500 | 8500 | 8500 | 8500 | 317 |
| 383 | 20241119 | 134200 | 1703053060 | 8500 | 8490 | 8500 | 8490 | 356 |
| 384 | 20241119 | 134100 | 1700029300 | 8490 | 8500 | 8500 | 8490 | 31 |
| 385 | 20241119 | 134000 | 1699765950 | 8500 | 8500 | 8500 | 8490 | 1197 |
| 386 | 20241119 | 133900 | 1689601580 | 8500 | 8490 | 8500 | 8490 | 1558 |
| 387 | 20241119 | 133800 | 1676370030 | 8500 | 8500 | 8500 | 8490 | 66 |
| 388 | 20241119 | 133700 | 1675809560 | 8500 | 8500 | 8500 | 8500 | 847 |
| 389 | 20241119 | 133600 | 1668610060 | 8500 | 8500 | 8500 | 8490 | 109 |
| 390 | 20241119 | 133500 | 1667684530 | 8500 | 8500 | 8500 | 8490 | 469 |
| 391 | 20241119 | 133400 | 1663701000 | 8500 | 8500 | 8500 | 8490 | 191 |
| 392 | 20241119 | 133300 | 1662079290 | 8500 | 8500 | 8500 | 8500 | 110 |
| 393 | 20241119 | 133200 | 1661144290 | 8490 | 8500 | 8500 | 8480 | 683 |
| 394 | 20241119 | 133100 | 1655345340 | 8500 | 8520 | 8520 | 8500 | 176 |
| 395 | 20241119 | 133000 | 1653848480 | 8520 | 8520 | 8520 | 8510 | 170 |
| 396 | 20241119 | 132900 | 1652401340 | 8510 | 8510 | 8510 | 8500 | 672 |
| 397 | 20241119 | 132800 | 1646684620 | 8510 | 8520 | 8520 | 8510 | 513 |
| 398 | 20241119 | 132700 | 1642318460 | 8520 | 8520 | 8520 | 8500 | 830 |
| 399 | 20241119 | 132600 | 1635254810 | 8520 | 8520 | 8520 | 8520 | 524 |
| 400 | 20241119 | 132500 | 1630790330 | 8520 | 8520 | 8520 | 8520 | 195 |
| 401 | 20241119 | 132400 | 1629128930 | 8520 | 8520 | 8520 | 8510 | 226 |
| 402 | 20241119 | 132300 | 1627205620 | 8520 | 8510 | 8520 | 8510 | 313 |
| 403 | 20241119 | 132200 | 1624541960 | 8510 | 8510 | 8510 | 8500 | 39 |
| 404 | 20241119 | 132100 | 1624210270 | 8510 | 8500 | 8510 | 8500 | 976 |
| 405 | 20241119 | 132000 | 1615912960 | 8500 | 8500 | 8500 | 8500 | 100 |
| 406 | 20241119 | 131900 | 1615062960 | 8500 | 8500 | 8510 | 8500 | 518 |
| 407 | 20241119 | 131800 | 1610658960 | 8500 | 8500 | 8500 | 8500 | 253 |
| 408 | 20241119 | 131700 | 1608508460 | 8510 | 8510 | 8510 | 8500 | 132 |
| 409 | 20241119 | 131600 | 1607386360 | 8510 | 8500 | 8510 | 8490 | 2042 |
| 410 | 20241119 | 131500 | 1590023020 | 8510 | 8500 | 8510 | 8490 | 1825 |
| 411 | 20241119 | 131400 | 1574519260 | 8500 | 8500 | 8500 | 8500 | 139 |
| 412 | 20241119 | 131300 | 1573337760 | 8500 | 8510 | 8510 | 8500 | 194 |
| 413 | 20241119 | 131200 | 1571688670 | 8510 | 8490 | 8510 | 8490 | 922 |
| 414 | 20241119 | 131100 | 1563851650 | 8500 | 8500 | 8510 | 8490 | 1305 |
| 415 | 20241119 | 131000 | 1552757390 | 8500 | 8500 | 8510 | 8500 | 407 |
| 416 | 20241119 | 130900 | 1549297860 | 8500 | 8500 | 8510 | 8490 | 27 |
| 417 | 20241119 | 130800 | 1549068450 | 8500 | 8500 | 8500 | 8490 | 736 |
| 418 | 20241119 | 130700 | 1542814850 | 8500 | 8480 | 8500 | 8480 | 721 |
| 419 | 20241119 | 130600 | 1536693810 | 8490 | 8500 | 8500 | 8490 | 4090 |
| 420 | 20241119 | 130500 | 1501936670 | 8500 | 8500 | 8500 | 8490 | 128 |
| 421 | 20241119 | 130400 | 1500849400 | 8500 | 8500 | 8500 | 8490 | 90 |
| 422 | 20241119 | 130300 | 1500085180 | 8500 | 8500 | 8500 | 8500 | 205 |
| 423 | 20241119 | 130200 | 1498342680 | 8500 | 8500 | 8500 | 8490 | 109 |
| 424 | 20241119 | 130100 | 1497417120 | 8500 | 8500 | 8500 | 8490 | 230 |
| 425 | 20241119 | 130000 | 1495463020 | 8490 | 8500 | 8500 | 8490 | 14 |
| 426 | 20241119 | 125900 | 1495344030 | 8500 | 8500 | 8500 | 8490 | 106 |
| 427 | 20241119 | 125800 | 1494443900 | 8500 | 8490 | 8500 | 8490 | 134 |
| 428 | 20241119 | 125700 | 1493304920 | 8500 | 8500 | 8500 | 8500 | 9 |
| 429 | 20241119 | 125600 | 1493228420 | 8500 | 8500 | 8500 | 8490 | 50 |
| 430 | 20241119 | 125500 | 1492803790 | 8500 | 8490 | 8500 | 8490 | 267 |
| 431 | 20241119 | 125400 | 1490535070 | 8490 | 8500 | 8500 | 8490 | 212 |
| 432 | 20241119 | 125300 | 1488735070 | 8500 | 8490 | 8500 | 8490 | 119 |
| 433 | 20241119 | 125200 | 1487724690 | 8490 | 8490 | 8490 | 8490 | 621 |
| 434 | 20241119 | 125100 | 1482452400 | 8490 | 8490 | 8490 | 8490 | 150 |
| 435 | 20241119 | 125000 | 1481178900 | 8490 | 8480 | 8490 | 8480 | 676 |
| 436 | 20241119 | 124900 | 1475445820 | 8470 | 8470 | 8470 | 8470 | 39 |
| 437 | 20241119 | 124800 | 1475115490 | 8470 | 8470 | 8470 | 8470 | 285 |
| 438 | 20241119 | 124700 | 1472701540 | 8500 | 8500 | 8500 | 8480 | 2466 |
| 439 | 20241119 | 124600 | 1451763290 | 8500 | 8500 | 8500 | 8500 | 0 |
| 440 | 20241119 | 124500 | 1451763290 | 8500 | 8510 | 8510 | 8500 | 308 |
| 441 | 20241119 | 124400 | 1449144010 | 8510 | 8500 | 8510 | 8500 | 100 |
| 442 | 20241119 | 124300 | 1448293310 | 8510 | 8500 | 8510 | 8500 | 632 |
| 443 | 20241119 | 124200 | 1442919310 | 8500 | 8500 | 8500 | 8500 | 772 |
| 444 | 20241119 | 124100 | 1436357310 | 8510 | 8510 | 8510 | 8510 | 30 |
| 445 | 20241119 | 124000 | 1436102010 | 8510 | 8510 | 8510 | 8510 | 121 |
| 446 | 20241119 | 123900 | 1435072300 | 8500 | 8500 | 8500 | 8500 | 222 |
| 447 | 20241119 | 123800 | 1433185300 | 8500 | 8500 | 8500 | 8500 | 257 |
| 448 | 20241119 | 123700 | 1431000800 | 8500 | 8510 | 8520 | 8500 | 630 |
| 449 | 20241119 | 123600 | 1425639820 | 8500 | 8500 | 8500 | 8500 | 63 |
| 450 | 20241119 | 123500 | 1425104320 | 8490 | 8500 | 8510 | 8490 | 435 |
| 451 | 20241119 | 123400 | 1421406790 | 8510 | 8500 | 8510 | 8490 | 825 |
| 452 | 20241119 | 123300 | 1414392820 | 8500 | 8520 | 8520 | 8500 | 776 |
| 453 | 20241119 | 123200 | 1407786020 | 8520 | 8510 | 8520 | 8500 | 1225 |
| 454 | 20241119 | 123100 | 1397361290 | 8500 | 8500 | 8500 | 8500 | 477 |
| 455 | 20241119 | 123000 | 1393306790 | 8500 | 8480 | 8500 | 8480 | 3707 |
| 456 | 20241119 | 122900 | 1361826060 | 8480 | 8480 | 8490 | 8480 | 638 |
| 457 | 20241119 | 122800 | 1356414640 | 8490 | 8480 | 8490 | 8480 | 228 |
| 458 | 20241119 | 122700 | 1354479330 | 8480 | 8490 | 8490 | 8480 | 155 |
| 459 | 20241119 | 122600 | 1353163730 | 8490 | 8490 | 8490 | 8490 | 220 |
| 460 | 20241119 | 122500 | 1351295930 | 8490 | 8490 | 8490 | 8490 | 327 |
| 461 | 20241119 | 122400 | 1348519700 | 8480 | 8480 | 8490 | 8470 | 479 |
| 462 | 20241119 | 122300 | 1344458720 | 8490 | 8490 | 8490 | 8490 | 208 |
| 463 | 20241119 | 122200 | 1342692800 | 8480 | 8480 | 8480 | 8480 | 234 |
| 464 | 20241119 | 122100 | 1340708480 | 8490 | 8490 | 8490 | 8490 | 255 |
| 465 | 20241119 | 122000 | 1338543530 | 8490 | 8500 | 8500 | 8490 | 42 |
| 466 | 20241119 | 121900 | 1338186650 | 8500 | 8500 | 8500 | 8500 | 1063 |
| 467 | 20241119 | 121800 | 1329151150 | 8500 | 8500 | 8500 | 8500 | 20 |
| 468 | 20241119 | 121700 | 1328981150 | 8500 | 8490 | 8500 | 8490 | 223 |
| 469 | 20241119 | 121600 | 1327085900 | 8490 | 8490 | 8490 | 8490 | 334 |
| 470 | 20241119 | 121500 | 1324250240 | 8490 | 8490 | 8490 | 8490 | 140 |
| 471 | 20241119 | 121400 | 1323061640 | 8490 | 8500 | 8500 | 8490 | 47 |
| 472 | 20241119 | 121300 | 1322662570 | 8480 | 8490 | 8500 | 8480 | 183 |
| 473 | 20241119 | 121200 | 1321108060 | 8510 | 8490 | 8510 | 8490 | 477 |
| 474 | 20241119 | 121100 | 1317054880 | 8490 | 8490 | 8490 | 8490 | 123 |
| 475 | 20241119 | 121000 | 1316010610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 476 | 20241119 | 120900 | 1316010610 | 8480 | 8500 | 8500 | 8480 | 202 |
| 477 | 20241119 | 120800 | 1314297230 | 8500 | 8490 | 8500 | 8490 | 259 |
| 478 | 20241119 | 120700 | 1312096430 | 8490 | 8490 | 8490 | 8490 | 0 |
| 479 | 20241119 | 120600 | 1312096430 | 8490 | 8490 | 8490 | 8490 | 122 |
| 480 | 20241119 | 120500 | 1311060650 | 8480 | 8490 | 8490 | 8480 | 196 |
| 481 | 20241119 | 120400 | 1309397210 | 8490 | 8500 | 8500 | 8490 | 357 |
| 482 | 20241119 | 120300 | 1306365980 | 8500 | 8500 | 8500 | 8500 | 177 |
| 483 | 20241119 | 120200 | 1304861480 | 8500 | 8500 | 8500 | 8500 | 472 |
| 484 | 20241119 | 120100 | 1300849480 | 8510 | 8510 | 8510 | 8490 | 541 |
| 485 | 20241119 | 120000 | 1296246200 | 8500 | 8500 | 8500 | 8500 | 317 |
| 486 | 20241119 | 115900 | 1293551700 | 8500 | 8500 | 8500 | 8500 | 101 |
| 487 | 20241119 | 115800 | 1292693200 | 8500 | 8510 | 8530 | 8490 | 2457 |
| 488 | 20241119 | 115700 | 1271798880 | 8510 | 8480 | 8510 | 8480 | 2309 |
| 489 | 20241119 | 115600 | 1252175650 | 8490 | 8490 | 8490 | 8490 | 10 |
| 490 | 20241119 | 115500 | 1252090750 | 8490 | 8490 | 8490 | 8490 | 135 |
| 491 | 20241119 | 115400 | 1250944600 | 8490 | 8490 | 8490 | 8490 | 515 |
| 492 | 20241119 | 115300 | 1246572250 | 8490 | 8490 | 8490 | 8490 | 125 |
| 493 | 20241119 | 115200 | 1245511000 | 8480 | 8480 | 8480 | 8480 | 195 |
| 494 | 20241119 | 115100 | 1243857400 | 8510 | 8450 | 8510 | 8450 | 5793 |
| 495 | 20241119 | 115000 | 1194702480 | 8450 | 8460 | 8460 | 8450 | 317 |
| 496 | 20241119 | 114900 | 1192022500 | 8450 | 8460 | 8460 | 8450 | 53 |
| 497 | 20241119 | 114800 | 1191574620 | 8460 | 8460 | 8460 | 8460 | 0 |
| 498 | 20241119 | 114700 | 1191574620 | 8460 | 8450 | 8460 | 8450 | 678 |
| 499 | 20241119 | 114600 | 1185844330 | 8450 | 8440 | 8450 | 8440 | 74 |
| 500 | 20241119 | 114500 | 1185219760 | 8440 | 8430 | 8440 | 8430 | 610 |
| 501 | 20241119 | 114400 | 1180074580 | 8420 | 8420 | 8420 | 8420 | 1 |
| 502 | 20241119 | 114300 | 1180066160 | 8430 | 8440 | 8440 | 8410 | 203 |
| 503 | 20241119 | 114200 | 1178356440 | 8440 | 8430 | 8440 | 8430 | 176 |
| 504 | 20241119 | 114100 | 1176871500 | 8430 | 8430 | 8430 | 8430 | 4 |
| 505 | 20241119 | 114000 | 1176837780 | 8440 | 8420 | 8440 | 8400 | 2210 |
| 506 | 20241119 | 113900 | 1158246840 | 8430 | 8430 | 8430 | 8430 | 120 |
| 507 | 20241119 | 113800 | 1157235240 | 8420 | 8420 | 8420 | 8420 | 0 |
| 508 | 20241119 | 113700 | 1157235240 | 8420 | 8410 | 8420 | 8410 | 474 |
| 509 | 20241119 | 113600 | 1153245040 | 8430 | 8410 | 8430 | 8400 | 1997 |
| 510 | 20241119 | 113500 | 1136464080 | 8410 | 8430 | 8440 | 8410 | 1286 |
| 511 | 20241119 | 113400 | 1125628420 | 8430 | 8440 | 8440 | 8430 | 200 |
| 512 | 20241119 | 113300 | 1123941220 | 8430 | 8440 | 8440 | 8430 | 497 |
| 513 | 20241119 | 113200 | 1119748560 | 8440 | 8450 | 8450 | 8440 | 156 |
| 514 | 20241119 | 113100 | 1118430730 | 8440 | 8430 | 8440 | 8430 | 248 |
| 515 | 20241119 | 113000 | 1116339060 | 8430 | 8430 | 8430 | 8430 | 831 |
| 516 | 20241119 | 112900 | 1109333730 | 8430 | 8440 | 8440 | 8430 | 822 |
| 517 | 20241119 | 112800 | 1102397900 | 8450 | 8440 | 8450 | 8440 | 226 |
| 518 | 20241119 | 112700 | 1100490450 | 8440 | 8450 | 8450 | 8440 | 398 |
| 519 | 20241119 | 112600 | 1097128120 | 8450 | 8440 | 8450 | 8440 | 354 |
| 520 | 20241119 | 112500 | 1094139160 | 8450 | 8450 | 8450 | 8450 | 1 |
| 521 | 20241119 | 112400 | 1094130710 | 8440 | 8440 | 8440 | 8440 | 1084 |
| 522 | 20241119 | 112300 | 1084981750 | 8440 | 8440 | 8440 | 8440 | 101 |
| 523 | 20241119 | 112200 | 1084129310 | 8430 | 8430 | 8440 | 8430 | 865 |
| 524 | 20241119 | 112100 | 1076837340 | 8430 | 8430 | 8430 | 8430 | 119 |
| 525 | 20241119 | 112000 | 1075834170 | 8420 | 8420 | 8430 | 8420 | 79 |
| 526 | 20241119 | 111900 | 1075168980 | 8420 | 8420 | 8420 | 8420 | 242 |
| 527 | 20241119 | 111800 | 1073131340 | 8410 | 8410 | 8410 | 8410 | 305 |
| 528 | 20241119 | 111700 | 1070566290 | 8410 | 8420 | 8420 | 8410 | 88 |
| 529 | 20241119 | 111600 | 1069826200 | 8420 | 8410 | 8420 | 8400 | 1332 |
| 530 | 20241119 | 111500 | 1058622720 | 8410 | 8420 | 8420 | 8410 | 1254 |
| 531 | 20241119 | 111400 | 1048070020 | 8430 | 8420 | 8430 | 8420 | 177 |
| 532 | 20241119 | 111300 | 1046579470 | 8420 | 8430 | 8430 | 8410 | 380 |
| 533 | 20241119 | 111200 | 1043381910 | 8430 | 8430 | 8430 | 8430 | 3 |
| 534 | 20241119 | 111100 | 1043356620 | 8430 | 8430 | 8430 | 8430 | 119 |
| 535 | 20241119 | 111000 | 1042353450 | 8430 | 8430 | 8430 | 8410 | 344 |
| 536 | 20241119 | 110900 | 1039455860 | 8440 | 8430 | 8440 | 8430 | 838 |
| 537 | 20241119 | 110800 | 1032391430 | 8430 | 8430 | 8430 | 8430 | 125 |
| 538 | 20241119 | 110700 | 1031337680 | 8420 | 8430 | 8430 | 8420 | 133 |
| 539 | 20241119 | 110600 | 1030217510 | 8420 | 8420 | 8420 | 8420 | 67 |
| 540 | 20241119 | 110500 | 1029653370 | 8430 | 8430 | 8430 | 8420 | 485 |
| 541 | 20241119 | 110400 | 1025568470 | 8430 | 8400 | 8430 | 8400 | 2392 |
| 542 | 20241119 | 110300 | 1005450040 | 8400 | 8390 | 8400 | 8390 | 178 |
| 543 | 20241119 | 110200 | 1003955420 | 8390 | 8400 | 8400 | 8390 | 572 |
| 544 | 20241119 | 110100 | 999151670 | 8410 | 8410 | 8410 | 8400 | 201 |
| 545 | 20241119 | 110000 | 997463250 | 8400 | 8410 | 8410 | 8390 | 217 |
| 546 | 20241119 | 105900 | 995639630 | 8410 | 8410 | 8410 | 8410 | 1 |
| 547 | 20241119 | 105800 | 995631220 | 8410 | 8420 | 8420 | 8390 | 1526 |
| 548 | 20241119 | 105700 | 982817300 | 8410 | 8410 | 8410 | 8410 | 3444 |
| 549 | 20241119 | 105600 | 953853260 | 8420 | 8420 | 8430 | 8410 | 847 |
| 550 | 20241119 | 105500 | 946715640 | 8420 | 8430 | 8430 | 8410 | 151 |
| 551 | 20241119 | 105400 | 945444000 | 8430 | 8420 | 8430 | 8410 | 267 |
| 552 | 20241119 | 105300 | 943196430 | 8420 | 8430 | 8430 | 8420 | 112 |
| 553 | 20241119 | 105200 | 942252290 | 8430 | 8420 | 8430 | 8420 | 4 |
| 554 | 20241119 | 105100 | 942218600 | 8430 | 8420 | 8430 | 8420 | 211 |
| 555 | 20241119 | 105000 | 940441960 | 8420 | 8400 | 8420 | 8400 | 441 |
| 556 | 20241119 | 104900 | 936734290 | 8400 | 8400 | 8400 | 8390 | 1067 |
| 557 | 20241119 | 104800 | 927779470 | 8410 | 8400 | 8410 | 8400 | 63 |
| 558 | 20241119 | 104700 | 927250260 | 8400 | 8390 | 8400 | 8390 | 282 |
| 559 | 20241119 | 104600 | 924882070 | 8390 | 8400 | 8400 | 8390 | 178 |
| 560 | 20241119 | 104500 | 923388070 | 8390 | 8390 | 8400 | 8390 | 227 |
| 561 | 20241119 | 104400 | 921482080 | 8390 | 8390 | 8390 | 8390 | 86 |
| 562 | 20241119 | 104300 | 920760540 | 8390 | 8390 | 8400 | 8390 | 1430 |
| 563 | 20241119 | 104200 | 908760830 | 8390 | 8410 | 8410 | 8390 | 2937 |
| 564 | 20241119 | 104100 | 884101150 | 8400 | 8420 | 8420 | 8400 | 460 |
| 565 | 20241119 | 104000 | 880233440 | 8430 | 8430 | 8430 | 8430 | 16 |
| 566 | 20241119 | 103900 | 880098560 | 8420 | 8430 | 8430 | 8420 | 76 |
| 567 | 20241119 | 103800 | 879458630 | 8430 | 8420 | 8430 | 8420 | 48 |
| 568 | 20241119 | 103700 | 879054460 | 8420 | 8420 | 8440 | 8400 | 3574 |
| 569 | 20241119 | 103600 | 848986640 | 8420 | 8420 | 8430 | 8420 | 348 |
| 570 | 20241119 | 103500 | 846054290 | 8420 | 8430 | 8430 | 8420 | 69 |
| 571 | 20241119 | 103400 | 845473030 | 8420 | 8420 | 8420 | 8420 | 30 |
| 572 | 20241119 | 103300 | 845220430 | 8410 | 8420 | 8420 | 8410 | 216 |
| 573 | 20241119 | 103200 | 843402190 | 8420 | 8430 | 8430 | 8420 | 105 |
| 574 | 20241119 | 103100 | 842517230 | 8410 | 8420 | 8420 | 8410 | 483 |
| 575 | 20241119 | 103000 | 838451430 | 8430 | 8420 | 8430 | 8420 | 162 |
| 576 | 20241119 | 102900 | 837086310 | 8430 | 8430 | 8430 | 8430 | 8 |
| 577 | 20241119 | 102800 | 837018870 | 8430 | 8430 | 8430 | 8430 | 11 |
| 578 | 20241119 | 102700 | 836926140 | 8420 | 8430 | 8430 | 8420 | 44 |
| 579 | 20241119 | 102600 | 836555490 | 8440 | 8430 | 8440 | 8430 | 2 |
| 580 | 20241119 | 102500 | 836538620 | 8440 | 8420 | 8440 | 8420 | 21 |
| 581 | 20241119 | 102400 | 836361780 | 8430 | 8430 | 8430 | 8430 | 53 |
| 582 | 20241119 | 102300 | 835914990 | 8420 | 8420 | 8430 | 8420 | 138 |
| 583 | 20241119 | 102200 | 834752990 | 8420 | 8420 | 8420 | 8420 | 1 |
| 584 | 20241119 | 102100 | 834744570 | 8420 | 8420 | 8430 | 8420 | 446 |
| 585 | 20241119 | 102000 | 830987340 | 8410 | 8430 | 8430 | 8410 | 9 |
| 586 | 20241119 | 101900 | 830911520 | 8430 | 8420 | 8430 | 8420 | 79 |
| 587 | 20241119 | 101800 | 830246330 | 8420 | 8420 | 8420 | 8420 | 0 |
| 588 | 20241119 | 101700 | 830246330 | 8420 | 8410 | 8420 | 8410 | 89 |
| 589 | 20241119 | 101600 | 829497830 | 8410 | 8420 | 8420 | 8410 | 739 |
| 590 | 20241119 | 101500 | 823282830 | 8420 | 8420 | 8420 | 8420 | 60 |
| 591 | 20241119 | 101400 | 822777630 | 8410 | 8420 | 8420 | 8410 | 2 |
| 592 | 20241119 | 101300 | 822760800 | 8410 | 8410 | 8410 | 8410 | 40 |
| 593 | 20241119 | 101200 | 822424400 | 8410 | 8410 | 8410 | 8410 | 379 |
| 594 | 20241119 | 101100 | 819237010 | 8410 | 8430 | 8430 | 8410 | 1498 |
| 595 | 20241119 | 101000 | 806610850 | 8410 | 8410 | 8410 | 8410 | 0 |
| 596 | 20241119 | 100900 | 806610850 | 8410 | 8430 | 8430 | 8410 | 64 |
| 597 | 20241119 | 100800 | 806071590 | 8430 | 8430 | 8430 | 8430 | 22 |
| 598 | 20241119 | 100700 | 805886130 | 8430 | 8430 | 8430 | 8430 | 24 |
| 599 | 20241119 | 100600 | 805683810 | 8430 | 8420 | 8430 | 8410 | 201 |
| 600 | 20241119 | 100500 | 803991480 | 8420 | 8410 | 8420 | 8410 | 82 |
| 601 | 20241119 | 100400 | 803301850 | 8410 | 8420 | 8420 | 8410 | 7 |
| 602 | 20241119 | 100300 | 803242920 | 8400 | 8420 | 8420 | 8400 | 22 |
| 603 | 20241119 | 100200 | 803058060 | 8420 | 8410 | 8420 | 8400 | 237 |
| 604 | 20241119 | 100100 | 801064320 | 8420 | 8400 | 8420 | 8400 | 25 |
| 605 | 20241119 | 100000 | 800854290 | 8420 | 8400 | 8420 | 8400 | 84 |
| 606 | 20241119 | 095900 | 800148610 | 8400 | 8400 | 8400 | 8400 | 100 |
| 607 | 20241119 | 095800 | 799308610 | 8400 | 8390 | 8400 | 8380 | 411 |
| 608 | 20241119 | 095700 | 795858030 | 8390 | 8400 | 8400 | 8390 | 61 |
| 609 | 20241119 | 095600 | 795346190 | 8400 | 8380 | 8400 | 8380 | 51 |
| 610 | 20241119 | 095500 | 794918760 | 8390 | 8390 | 8390 | 8380 | 602 |
| 611 | 20241119 | 095400 | 789870010 | 8390 | 8390 | 8390 | 8390 | 502 |
| 612 | 20241119 | 095300 | 785658230 | 8380 | 8400 | 8400 | 8370 | 4498 |
| 613 | 20241119 | 095200 | 747915610 | 8410 | 8410 | 8410 | 8410 | 130 |
| 614 | 20241119 | 095100 | 746822310 | 8400 | 8420 | 8420 | 8400 | 462 |
| 615 | 20241119 | 095000 | 742940310 | 8410 | 8410 | 8420 | 8410 | 1131 |
| 616 | 20241119 | 094900 | 733428090 | 8420 | 8440 | 8440 | 8410 | 562 |
| 617 | 20241119 | 094800 | 728698060 | 8440 | 8440 | 8440 | 8420 | 1364 |
| 618 | 20241119 | 094700 | 717206730 | 8440 | 8450 | 8450 | 8430 | 4270 |
| 619 | 20241119 | 094600 | 681154090 | 8450 | 8450 | 8450 | 8450 | 270 |
| 620 | 20241119 | 094500 | 678872590 | 8460 | 8470 | 8470 | 8450 | 4512 |
| 621 | 20241119 | 094400 | 640688210 | 8480 | 8490 | 8490 | 8470 | 1495 |
| 622 | 20241119 | 094300 | 628023760 | 8490 | 8480 | 8490 | 8480 | 131 |
| 623 | 20241119 | 094200 | 626911970 | 8480 | 8490 | 8500 | 8480 | 965 |
| 624 | 20241119 | 094100 | 618718170 | 8490 | 8470 | 8490 | 8460 | 2783 |
| 625 | 20241119 | 094000 | 595143210 | 8480 | 8470 | 8480 | 8470 | 159 |
| 626 | 20241119 | 093900 | 593794960 | 8470 | 8480 | 8480 | 8470 | 772 |
| 627 | 20241119 | 093800 | 587252070 | 8480 | 8470 | 8480 | 8470 | 350 |
| 628 | 20241119 | 093700 | 584287110 | 8470 | 8460 | 8470 | 8460 | 1197 |
| 629 | 20241119 | 093600 | 574150480 | 8450 | 8450 | 8450 | 8450 | 30 |
| 630 | 20241119 | 093500 | 573896980 | 8450 | 8440 | 8450 | 8430 | 4914 |
| 631 | 20241119 | 093400 | 532422810 | 8430 | 8430 | 8430 | 8430 | 793 |
| 632 | 20241119 | 093300 | 525737820 | 8430 | 8410 | 8430 | 8400 | 968 |
| 633 | 20241119 | 093200 | 517595170 | 8400 | 8430 | 8430 | 8400 | 1130 |
| 634 | 20241119 | 093100 | 508093940 | 8430 | 8430 | 8430 | 8420 | 401 |
| 635 | 20241119 | 093000 | 504715620 | 8440 | 8440 | 8440 | 8420 | 986 |
| 636 | 20241119 | 092900 | 496404050 | 8430 | 8450 | 8450 | 8430 | 348 |
| 637 | 20241119 | 092800 | 493467520 | 8450 | 8450 | 8450 | 8450 | 67 |
| 638 | 20241119 | 092700 | 492901370 | 8450 | 8450 | 8450 | 8440 | 1137 |
| 639 | 20241119 | 092600 | 483294010 | 8440 | 8440 | 8450 | 8440 | 381 |
| 640 | 20241119 | 092500 | 480078200 | 8450 | 8450 | 8450 | 8440 | 707 |
| 641 | 20241119 | 092400 | 474108990 | 8440 | 8440 | 8450 | 8440 | 919 |
| 642 | 20241119 | 092300 | 466347750 | 8440 | 8440 | 8450 | 8430 | 559 |
| 643 | 20241119 | 092200 | 461630770 | 8440 | 8450 | 8450 | 8430 | 2249 |
| 644 | 20241119 | 092100 | 442628730 | 8450 | 8500 | 8500 | 8450 | 2691 |
| 645 | 20241119 | 092000 | 419812830 | 8490 | 8480 | 8500 | 8470 | 3426 |
| 646 | 20241119 | 091900 | 390731790 | 8470 | 8460 | 8470 | 8460 | 1345 |
| 647 | 20241119 | 091800 | 379346410 | 8470 | 8480 | 8480 | 8470 | 1376 |
| 648 | 20241119 | 091700 | 367682540 | 8480 | 8450 | 8480 | 8430 | 2428 |
| 649 | 20241119 | 091600 | 347152580 | 8400 | 8460 | 8490 | 8400 | 5417 |
| 650 | 20241119 | 091500 | 301378340 | 8450 | 8450 | 8470 | 8440 | 3170 |
| 651 | 20241119 | 091400 | 274579320 | 8450 | 8440 | 8450 | 8430 | 759 |
| 652 | 20241119 | 091300 | 268171400 | 8440 | 8410 | 8440 | 8410 | 1950 |
| 653 | 20241119 | 091200 | 251756790 | 8400 | 8380 | 8400 | 8370 | 792 |
| 654 | 20241119 | 091100 | 245113020 | 8370 | 8350 | 8420 | 8350 | 2823 |
| 655 | 20241119 | 091000 | 221460940 | 8360 | 8390 | 8390 | 8350 | 4109 |
| 656 | 20241119 | 090900 | 187095460 | 8390 | 8390 | 8400 | 8370 | 4102 |
| 657 | 20241119 | 090800 | 152723130 | 8380 | 8380 | 8400 | 8380 | 484 |
| 658 | 20241119 | 090700 | 148666640 | 8380 | 8370 | 8380 | 8370 | 813 |
| 659 | 20241119 | 090600 | 141859870 | 8370 | 8380 | 8390 | 8370 | 685 |
| 660 | 20241119 | 090500 | 136122810 | 8400 | 8370 | 8400 | 8360 | 1965 |
| 661 | 20241119 | 090400 | 119676550 | 8370 | 8370 | 8380 | 8360 | 2796 |
| 662 | 20241119 | 090300 | 96282580 | 8360 | 8410 | 8410 | 8360 | 2206 |
| 663 | 20241119 | 090200 | 77780690 | 8390 | 8380 | 8400 | 8370 | 2673 |
| 664 | 20241119 | 090100 | 55354100 | 8400 | 8440 | 8440 | 8380 | 5256 |
| 665 | 20241119 | 090000 | 11146470 | 8450 | 8450 | 8460 | 8450 | 1319 |