36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 3 | 20241119 | 202000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 4 | 20241119 | 201900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 5 | 20241119 | 201800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 6 | 20241119 | 201700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 7 | 20241119 | 201600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 8 | 20241119 | 201500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 9 | 20241119 | 201400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 10 | 20241119 | 201300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 11 | 20241119 | 201200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 12 | 20241119 | 201100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 13 | 20241119 | 201000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 14 | 20241119 | 200900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 15 | 20241119 | 200800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 16 | 20241119 | 200700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 17 | 20241119 | 200600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 18 | 20241119 | 200500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 19 | 20241119 | 200400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 20 | 20241119 | 200300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 21 | 20241119 | 200200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 22 | 20241119 | 200100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 23 | 20241119 | 200000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 24 | 20241119 | 195900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 25 | 20241119 | 195800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 26 | 20241119 | 195700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 27 | 20241119 | 195600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 28 | 20241119 | 195500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 29 | 20241119 | 195400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 30 | 20241119 | 195300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 31 | 20241119 | 195200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 32 | 20241119 | 195100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 33 | 20241119 | 195000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 34 | 20241119 | 194900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 35 | 20241119 | 194800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 36 | 20241119 | 194700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 37 | 20241119 | 194600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 38 | 20241119 | 194500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 39 | 20241119 | 194400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 40 | 20241119 | 194300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 41 | 20241119 | 194200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 42 | 20241119 | 194100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 43 | 20241119 | 194000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 44 | 20241119 | 193900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 45 | 20241119 | 193800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 46 | 20241119 | 193700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 47 | 20241119 | 193600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 48 | 20241119 | 193500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 49 | 20241119 | 193400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 50 | 20241119 | 193300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 51 | 20241119 | 193200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 52 | 20241119 | 193100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 53 | 20241119 | 193000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 54 | 20241119 | 192900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 55 | 20241119 | 192800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 56 | 20241119 | 192700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 57 | 20241119 | 192600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 58 | 20241119 | 192500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 59 | 20241119 | 192400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 60 | 20241119 | 192300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 61 | 20241119 | 192200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 62 | 20241119 | 192100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 63 | 20241119 | 192000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 64 | 20241119 | 191900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 65 | 20241119 | 191800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 66 | 20241119 | 191700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 67 | 20241119 | 191600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 68 | 20241119 | 191500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 69 | 20241119 | 191400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 70 | 20241119 | 191300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 71 | 20241119 | 191200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 72 | 20241119 | 191100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 73 | 20241119 | 191000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 74 | 20241119 | 190900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 75 | 20241119 | 190800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 76 | 20241119 | 190700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 77 | 20241119 | 190600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 78 | 20241119 | 190500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 79 | 20241119 | 190400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 80 | 20241119 | 190300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 81 | 20241119 | 190200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 82 | 20241119 | 190100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 83 | 20241119 | 190000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 84 | 20241119 | 185900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 85 | 20241119 | 185800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 86 | 20241119 | 185700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 87 | 20241119 | 185600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 88 | 20241119 | 185500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 89 | 20241119 | 185400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 90 | 20241119 | 185300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 91 | 20241119 | 185200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 92 | 20241119 | 185100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 93 | 20241119 | 185000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 94 | 20241119 | 184900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 95 | 20241119 | 184800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 96 | 20241119 | 184700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 97 | 20241119 | 184600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 98 | 20241119 | 184500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 99 | 20241119 | 184400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 100 | 20241119 | 184300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 101 | 20241119 | 184200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 102 | 20241119 | 184100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 103 | 20241119 | 184000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 104 | 20241119 | 183900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 105 | 20241119 | 183800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 106 | 20241119 | 183700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 107 | 20241119 | 183600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 108 | 20241119 | 183500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 109 | 20241119 | 183400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 110 | 20241119 | 183300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 111 | 20241119 | 183200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 112 | 20241119 | 183100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 113 | 20241119 | 183000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 114 | 20241119 | 182900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 115 | 20241119 | 182800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 116 | 20241119 | 182700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 117 | 20241119 | 182600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 118 | 20241119 | 182500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 119 | 20241119 | 182400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 120 | 20241119 | 182300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 121 | 20241119 | 182200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 122 | 20241119 | 182100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 123 | 20241119 | 182000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 124 | 20241119 | 181900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 125 | 20241119 | 181800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 126 | 20241119 | 181700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 127 | 20241119 | 181600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 128 | 20241119 | 181500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 129 | 20241119 | 181400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 130 | 20241119 | 181300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 131 | 20241119 | 181200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 132 | 20241119 | 181100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 133 | 20241119 | 181000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 134 | 20241119 | 180900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 135 | 20241119 | 180800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 136 | 20241119 | 180700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 137 | 20241119 | 180600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 138 | 20241119 | 180500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 139 | 20241119 | 180400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 140 | 20241119 | 180300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 141 | 20241119 | 180200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 142 | 20241119 | 180100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 143 | 20241119 | 180000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 144 | 20241119 | 175900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 145 | 20241119 | 175800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 146 | 20241119 | 175700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 147 | 20241119 | 175600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 148 | 20241119 | 175500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 149 | 20241119 | 175400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 150 | 20241119 | 175300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 151 | 20241119 | 175200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 152 | 20241119 | 175100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 153 | 20241119 | 175000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 154 | 20241119 | 174900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 155 | 20241119 | 174800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 156 | 20241119 | 174700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 157 | 20241119 | 174600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 158 | 20241119 | 174500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 159 | 20241119 | 174400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 160 | 20241119 | 174300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 161 | 20241119 | 174200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 162 | 20241119 | 174100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 163 | 20241119 | 174000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 164 | 20241119 | 173900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 165 | 20241119 | 173800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 166 | 20241119 | 173700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 167 | 20241119 | 173600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 168 | 20241119 | 173500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 169 | 20241119 | 173400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 170 | 20241119 | 173300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 171 | 20241119 | 173200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 172 | 20241119 | 173100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 173 | 20241119 | 173000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 174 | 20241119 | 172900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 175 | 20241119 | 172800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 176 | 20241119 | 172700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 177 | 20241119 | 172600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 178 | 20241119 | 172500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 179 | 20241119 | 172400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 180 | 20241119 | 172300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 181 | 20241119 | 172200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 182 | 20241119 | 172100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 183 | 20241119 | 172000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 184 | 20241119 | 171900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 185 | 20241119 | 171800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 186 | 20241119 | 171700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 187 | 20241119 | 171600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 188 | 20241119 | 171500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 189 | 20241119 | 171400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 190 | 20241119 | 171300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 191 | 20241119 | 171200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 192 | 20241119 | 171100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 193 | 20241119 | 171000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 194 | 20241119 | 170900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 195 | 20241119 | 170800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 196 | 20241119 | 170700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 197 | 20241119 | 170600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 198 | 20241119 | 170500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 199 | 20241119 | 170400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 200 | 20241119 | 170300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 201 | 20241119 | 170200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 202 | 20241119 | 170100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 203 | 20241119 | 170000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 204 | 20241119 | 165900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 205 | 20241119 | 165800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 206 | 20241119 | 165700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 207 | 20241119 | 165600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 208 | 20241119 | 165500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 209 | 20241119 | 165400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 210 | 20241119 | 165300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 211 | 20241119 | 165200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 212 | 20241119 | 165100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 213 | 20241119 | 165000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 214 | 20241119 | 164900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 215 | 20241119 | 164800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 216 | 20241119 | 164700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 217 | 20241119 | 164600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 218 | 20241119 | 164500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 219 | 20241119 | 164400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 220 | 20241119 | 164300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 221 | 20241119 | 164200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 222 | 20241119 | 164100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 223 | 20241119 | 164000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 224 | 20241119 | 163900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 225 | 20241119 | 163800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 226 | 20241119 | 163700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 227 | 20241119 | 163600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 228 | 20241119 | 163500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 229 | 20241119 | 163400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 230 | 20241119 | 163300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 231 | 20241119 | 163200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 232 | 20241119 | 163100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 233 | 20241119 | 163000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 234 | 20241119 | 162900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 235 | 20241119 | 162800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 236 | 20241119 | 162700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 237 | 20241119 | 162600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 238 | 20241119 | 162500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 239 | 20241119 | 162400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 240 | 20241119 | 162300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 241 | 20241119 | 162200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 242 | 20241119 | 162100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 243 | 20241119 | 162000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 244 | 20241119 | 161900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 245 | 20241119 | 161800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 246 | 20241119 | 161700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 247 | 20241119 | 161600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 248 | 20241119 | 161500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 249 | 20241119 | 161400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 250 | 20241119 | 161300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 251 | 20241119 | 161200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 252 | 20241119 | 161100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 253 | 20241119 | 161000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 254 | 20241119 | 160900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 255 | 20241119 | 160800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 256 | 20241119 | 160700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 257 | 20241119 | 160600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 258 | 20241119 | 160500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 259 | 20241119 | 160400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 260 | 20241119 | 160300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 261 | 20241119 | 160200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 262 | 20241119 | 160100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 263 | 20241119 | 160000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 264 | 20241119 | 155900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 265 | 20241119 | 155800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 266 | 20241119 | 155700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 267 | 20241119 | 155600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 268 | 20241119 | 155500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 269 | 20241119 | 155400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 270 | 20241119 | 155300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 271 | 20241119 | 155200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 272 | 20241119 | 155100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 273 | 20241119 | 155000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 274 | 20241119 | 154900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 275 | 20241119 | 154800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 276 | 20241119 | 154700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 277 | 20241119 | 154600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 278 | 20241119 | 154500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 279 | 20241119 | 154400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 280 | 20241119 | 154300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 281 | 20241119 | 154200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 282 | 20241119 | 154100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 283 | 20241119 | 154000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 284 | 20241119 | 153900 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 285 | 20241119 | 153800 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 286 | 20241119 | 153700 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 287 | 20241119 | 153600 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 288 | 20241119 | 153500 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 289 | 20241119 | 153400 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 290 | 20241119 | 153300 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 291 | 20241119 | 153200 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 292 | 20241119 | 153100 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 0 |
| 293 | 20241119 | 153000 | 3676572130 | 16540 | 16540 | 16540 | 16540 | 1492 |
| 294 | 20241119 | 152900 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 295 | 20241119 | 152800 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 296 | 20241119 | 152700 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 297 | 20241119 | 152600 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 298 | 20241119 | 152500 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 299 | 20241119 | 152400 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 300 | 20241119 | 152300 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 301 | 20241119 | 152200 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 302 | 20241119 | 152100 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 303 | 20241119 | 152000 | 3651894450 | 16470 | 16470 | 16470 | 16470 | 0 |
| 304 | 20241119 | 151900 | 3651894450 | 16470 | 16520 | 16520 | 16470 | 2187 |
| 305 | 20241119 | 151800 | 3615803910 | 16520 | 16530 | 16530 | 16520 | 1298 |
| 306 | 20241119 | 151700 | 3594360640 | 16510 | 16520 | 16530 | 16510 | 1446 |
| 307 | 20241119 | 151600 | 3570481840 | 16520 | 16530 | 16530 | 16520 | 380 |
| 308 | 20241119 | 151500 | 3564201950 | 16530 | 16530 | 16540 | 16530 | 640 |
| 309 | 20241119 | 151400 | 3553622440 | 16540 | 16540 | 16540 | 16540 | 1006 |
| 310 | 20241119 | 151300 | 3536983200 | 16540 | 16550 | 16550 | 16540 | 177 |
| 311 | 20241119 | 151200 | 3534055000 | 16540 | 16540 | 16550 | 16540 | 78 |
| 312 | 20241119 | 151100 | 3532764750 | 16550 | 16550 | 16550 | 16550 | 137 |
| 313 | 20241119 | 151000 | 3530497400 | 16550 | 16550 | 16550 | 16550 | 81 |
| 314 | 20241119 | 150900 | 3529156850 | 16550 | 16550 | 16550 | 16550 | 483 |
| 315 | 20241119 | 150800 | 3521163200 | 16540 | 16560 | 16560 | 16540 | 155 |
| 316 | 20241119 | 150700 | 3518598210 | 16550 | 16540 | 16550 | 16540 | 71 |
| 317 | 20241119 | 150600 | 3517423200 | 16550 | 16560 | 16560 | 16530 | 237 |
| 318 | 20241119 | 150500 | 3513501410 | 16560 | 16550 | 16560 | 16540 | 234 |
| 319 | 20241119 | 150400 | 3509629700 | 16540 | 16550 | 16550 | 16540 | 108 |
| 320 | 20241119 | 150300 | 3507842650 | 16550 | 16530 | 16550 | 16530 | 373 |
| 321 | 20241119 | 150200 | 3501673830 | 16520 | 16520 | 16530 | 16520 | 351 |
| 322 | 20241119 | 150100 | 3495874310 | 16530 | 16530 | 16530 | 16520 | 221 |
| 323 | 20241119 | 150000 | 3492222880 | 16530 | 16520 | 16530 | 16510 | 306 |
| 324 | 20241119 | 145900 | 3487166890 | 16520 | 16530 | 16530 | 16520 | 169 |
| 325 | 20241119 | 145800 | 3484374670 | 16520 | 16520 | 16530 | 16520 | 195 |
| 326 | 20241119 | 145700 | 3481151920 | 16540 | 16530 | 16540 | 16530 | 371 |
| 327 | 20241119 | 145600 | 3475019040 | 16510 | 16510 | 16530 | 16510 | 513 |
| 328 | 20241119 | 145500 | 3466545580 | 16510 | 16510 | 16520 | 16510 | 310 |
| 329 | 20241119 | 145400 | 3461424750 | 16510 | 16520 | 16520 | 16510 | 127 |
| 330 | 20241119 | 145300 | 3459326850 | 16520 | 16520 | 16520 | 16520 | 30 |
| 331 | 20241119 | 145200 | 3458831250 | 16500 | 16520 | 16520 | 16500 | 14 |
| 332 | 20241119 | 145100 | 3458599990 | 16520 | 16520 | 16520 | 16500 | 12 |
| 333 | 20241119 | 145000 | 3458401830 | 16490 | 16490 | 16520 | 16490 | 56 |
| 334 | 20241119 | 144900 | 3457477940 | 16490 | 16470 | 16490 | 16470 | 593 |
| 335 | 20241119 | 144800 | 3447709650 | 16470 | 16470 | 16470 | 16470 | 50 |
| 336 | 20241119 | 144700 | 3446886150 | 16470 | 16470 | 16470 | 16470 | 20 |
| 337 | 20241119 | 144600 | 3446556750 | 16460 | 16460 | 16460 | 16450 | 237 |
| 338 | 20241119 | 144500 | 3442656090 | 16460 | 16450 | 16460 | 16450 | 156 |
| 339 | 20241119 | 144400 | 3440089230 | 16450 | 16460 | 16480 | 16450 | 275 |
| 340 | 20241119 | 144300 | 3435562930 | 16460 | 16470 | 16470 | 16460 | 76 |
| 341 | 20241119 | 144200 | 3434311310 | 16470 | 16480 | 16480 | 16470 | 45 |
| 342 | 20241119 | 144100 | 3433569930 | 16480 | 16450 | 16490 | 16450 | 37 |
| 343 | 20241119 | 144000 | 3432960830 | 16460 | 16430 | 16460 | 16420 | 679 |
| 344 | 20241119 | 143900 | 3421796350 | 16430 | 16420 | 16440 | 16420 | 194 |
| 345 | 20241119 | 143800 | 3418609590 | 16450 | 16440 | 16450 | 16420 | 238 |
| 346 | 20241119 | 143700 | 3414697540 | 16440 | 16420 | 16440 | 16420 | 89 |
| 347 | 20241119 | 143600 | 3413235840 | 16420 | 16420 | 16430 | 16420 | 329 |
| 348 | 20241119 | 143500 | 3407833630 | 16410 | 16420 | 16420 | 16410 | 794 |
| 349 | 20241119 | 143400 | 3394796280 | 16410 | 16440 | 16450 | 16410 | 1720 |
| 350 | 20241119 | 143300 | 3366567310 | 16450 | 16430 | 16450 | 16400 | 1142 |
| 351 | 20241119 | 143200 | 3347824950 | 16430 | 16420 | 16430 | 16420 | 29 |
| 352 | 20241119 | 143100 | 3347348540 | 16420 | 16390 | 16420 | 16390 | 137 |
| 353 | 20241119 | 143000 | 3345099270 | 16400 | 16370 | 16400 | 16360 | 1405 |
| 354 | 20241119 | 142900 | 3322086010 | 16370 | 16360 | 16370 | 16350 | 600 |
| 355 | 20241119 | 142800 | 3312273750 | 16350 | 16410 | 16410 | 16350 | 2058 |
| 356 | 20241119 | 142700 | 3278531380 | 16410 | 16420 | 16420 | 16410 | 397 |
| 357 | 20241119 | 142600 | 3272012670 | 16420 | 16410 | 16440 | 16410 | 359 |
| 358 | 20241119 | 142500 | 3266113970 | 16410 | 16410 | 16410 | 16400 | 372 |
| 359 | 20241119 | 142400 | 3260010930 | 16410 | 16410 | 16430 | 16400 | 525 |
| 360 | 20241119 | 142300 | 3251396390 | 16440 | 16400 | 16440 | 16400 | 435 |
| 361 | 20241119 | 142200 | 3244255650 | 16400 | 16410 | 16430 | 16400 | 2441 |
| 362 | 20241119 | 142100 | 3204208850 | 16410 | 16420 | 16420 | 16410 | 1364 |
| 363 | 20241119 | 142000 | 3181822630 | 16420 | 16420 | 16420 | 16420 | 77 |
| 364 | 20241119 | 141900 | 3180558290 | 16410 | 16420 | 16450 | 16410 | 1458 |
| 365 | 20241119 | 141800 | 3156596430 | 16410 | 16480 | 16480 | 16410 | 1514 |
| 366 | 20241119 | 141700 | 3131702010 | 16480 | 16500 | 16500 | 16480 | 1620 |
| 367 | 20241119 | 141600 | 3104976260 | 16510 | 16510 | 16510 | 16510 | 498 |
| 368 | 20241119 | 141500 | 3096754280 | 16510 | 16510 | 16510 | 16500 | 1055 |
| 369 | 20241119 | 141400 | 3079346570 | 16500 | 16510 | 16510 | 16500 | 160 |
| 370 | 20241119 | 141300 | 3076705360 | 16510 | 16510 | 16510 | 16510 | 109 |
| 371 | 20241119 | 141200 | 3074905770 | 16510 | 16500 | 16510 | 16500 | 223 |
| 372 | 20241119 | 141100 | 3071224050 | 16500 | 16520 | 16520 | 16500 | 1153 |
| 373 | 20241119 | 141000 | 3052192980 | 16520 | 16520 | 16520 | 16510 | 130 |
| 374 | 20241119 | 140900 | 3050045930 | 16530 | 16530 | 16530 | 16520 | 94 |
| 375 | 20241119 | 140800 | 3048493020 | 16530 | 16510 | 16530 | 16510 | 784 |
| 376 | 20241119 | 140700 | 3035544660 | 16510 | 16520 | 16520 | 16510 | 516 |
| 377 | 20241119 | 140600 | 3027023810 | 16530 | 16540 | 16540 | 16530 | 11 |
| 378 | 20241119 | 140500 | 3026841960 | 16530 | 16540 | 16540 | 16530 | 41 |
| 379 | 20241119 | 140400 | 3026164190 | 16530 | 16520 | 16530 | 16520 | 32 |
| 380 | 20241119 | 140300 | 3025635350 | 16510 | 16520 | 16520 | 16510 | 959 |
| 381 | 20241119 | 140200 | 3009792800 | 16510 | 16520 | 16530 | 16510 | 995 |
| 382 | 20241119 | 140100 | 2993360560 | 16530 | 16540 | 16540 | 16510 | 1670 |
| 383 | 20241119 | 140000 | 2965769510 | 16540 | 16540 | 16540 | 16540 | 125 |
| 384 | 20241119 | 135900 | 2963702010 | 16530 | 16550 | 16550 | 16530 | 1169 |
| 385 | 20241119 | 135800 | 2944361530 | 16560 | 16590 | 16590 | 16560 | 1419 |
| 386 | 20241119 | 135700 | 2920850840 | 16590 | 16600 | 16600 | 16590 | 56 |
| 387 | 20241119 | 135600 | 2919921450 | 16600 | 16600 | 16610 | 16600 | 129 |
| 388 | 20241119 | 135500 | 2917779970 | 16600 | 16600 | 16600 | 16600 | 546 |
| 389 | 20241119 | 135400 | 2908716370 | 16590 | 16590 | 16590 | 16580 | 399 |
| 390 | 20241119 | 135300 | 2902097080 | 16590 | 16600 | 16600 | 16590 | 96 |
| 391 | 20241119 | 135200 | 2900504230 | 16600 | 16590 | 16600 | 16590 | 29 |
| 392 | 20241119 | 135100 | 2900022840 | 16610 | 16630 | 16630 | 16600 | 583 |
| 393 | 20241119 | 135000 | 2890331610 | 16630 | 16620 | 16630 | 16610 | 141 |
| 394 | 20241119 | 134900 | 2887988100 | 16590 | 16570 | 16630 | 16570 | 48 |
| 395 | 20241119 | 134800 | 2887192360 | 16570 | 16590 | 16590 | 16550 | 2503 |
| 396 | 20241119 | 134700 | 2845724130 | 16580 | 16640 | 16640 | 16580 | 101 |
| 397 | 20241119 | 134600 | 2844049350 | 16580 | 16580 | 16580 | 16570 | 177 |
| 398 | 20241119 | 134500 | 2841114830 | 16590 | 16570 | 16590 | 16570 | 420 |
| 399 | 20241119 | 134400 | 2834155370 | 16600 | 16590 | 16600 | 16570 | 677 |
| 400 | 20241119 | 134300 | 2822926370 | 16600 | 16600 | 16600 | 16600 | 16 |
| 401 | 20241119 | 134200 | 2822660770 | 16600 | 16610 | 16610 | 16600 | 286 |
| 402 | 20241119 | 134100 | 2817912790 | 16610 | 16630 | 16650 | 16610 | 400 |
| 403 | 20241119 | 134000 | 2811266590 | 16610 | 16610 | 16630 | 16600 | 363 |
| 404 | 20241119 | 133900 | 2805237300 | 16610 | 16560 | 16610 | 16560 | 671 |
| 405 | 20241119 | 133800 | 2794120140 | 16610 | 16620 | 16620 | 16560 | 3986 |
| 406 | 20241119 | 133700 | 2727972820 | 16620 | 16640 | 16640 | 16620 | 761 |
| 407 | 20241119 | 133600 | 2715323370 | 16630 | 16630 | 16630 | 16630 | 303 |
| 408 | 20241119 | 133500 | 2710284480 | 16630 | 16640 | 16640 | 16630 | 311 |
| 409 | 20241119 | 133400 | 2705112430 | 16630 | 16640 | 16640 | 16630 | 892 |
| 410 | 20241119 | 133300 | 2690277730 | 16650 | 16650 | 16650 | 16650 | 0 |
| 411 | 20241119 | 133200 | 2690277730 | 16650 | 16680 | 16680 | 16650 | 1984 |
| 412 | 20241119 | 133100 | 2657221880 | 16680 | 16680 | 16680 | 16680 | 2 |
| 413 | 20241119 | 133000 | 2657188520 | 16680 | 16680 | 16680 | 16680 | 243 |
| 414 | 20241119 | 132900 | 2653135280 | 16680 | 16670 | 16680 | 16670 | 17 |
| 415 | 20241119 | 132800 | 2652851860 | 16670 | 16670 | 16670 | 16670 | 242 |
| 416 | 20241119 | 132700 | 2648817720 | 16670 | 16670 | 16670 | 16670 | 640 |
| 417 | 20241119 | 132600 | 2638148920 | 16670 | 16670 | 16670 | 16670 | 8 |
| 418 | 20241119 | 132500 | 2638015560 | 16670 | 16670 | 16670 | 16670 | 21 |
| 419 | 20241119 | 132400 | 2637665490 | 16670 | 16670 | 16670 | 16670 | 16 |
| 420 | 20241119 | 132300 | 2637398770 | 16670 | 16670 | 16680 | 16670 | 53 |
| 421 | 20241119 | 132200 | 2636515240 | 16680 | 16680 | 16680 | 16680 | 196 |
| 422 | 20241119 | 132100 | 2633245960 | 16680 | 16680 | 16680 | 16680 | 98 |
| 423 | 20241119 | 132000 | 2631611320 | 16680 | 16690 | 16690 | 16680 | 398 |
| 424 | 20241119 | 131900 | 2624968940 | 16700 | 16700 | 16700 | 16700 | 92 |
| 425 | 20241119 | 131800 | 2623432540 | 16700 | 16700 | 16700 | 16700 | 15 |
| 426 | 20241119 | 131700 | 2623182040 | 16700 | 16700 | 16710 | 16700 | 50 |
| 427 | 20241119 | 131600 | 2622346670 | 16700 | 16700 | 16700 | 16700 | 51 |
| 428 | 20241119 | 131500 | 2621494970 | 16700 | 16700 | 16700 | 16700 | 275 |
| 429 | 20241119 | 131400 | 2616902470 | 16700 | 16720 | 16720 | 16700 | 3 |
| 430 | 20241119 | 131300 | 2616852350 | 16690 | 16690 | 16690 | 16690 | 0 |
| 431 | 20241119 | 131200 | 2616852350 | 16690 | 16690 | 16700 | 16690 | 231 |
| 432 | 20241119 | 131100 | 2612996950 | 16720 | 16720 | 16720 | 16720 | 0 |
| 433 | 20241119 | 131000 | 2612996950 | 16720 | 16720 | 16720 | 16720 | 271 |
| 434 | 20241119 | 130900 | 2608465830 | 16690 | 16690 | 16700 | 16690 | 126 |
| 435 | 20241119 | 130800 | 2606362830 | 16690 | 16690 | 16700 | 16690 | 1674 |
| 436 | 20241119 | 130700 | 2578423470 | 16690 | 16730 | 16730 | 16690 | 623 |
| 437 | 20241119 | 130600 | 2568005020 | 16740 | 16740 | 16740 | 16740 | 99 |
| 438 | 20241119 | 130500 | 2566347760 | 16750 | 16750 | 16750 | 16750 | 1 |
| 439 | 20241119 | 130400 | 2566331010 | 16750 | 16750 | 16750 | 16750 | 18 |
| 440 | 20241119 | 130300 | 2566029510 | 16750 | 16750 | 16750 | 16750 | 28 |
| 441 | 20241119 | 130200 | 2565560510 | 16750 | 16760 | 16760 | 16740 | 30 |
| 442 | 20241119 | 130100 | 2565058100 | 16730 | 16730 | 16730 | 16730 | 437 |
| 443 | 20241119 | 130000 | 2557747090 | 16730 | 16740 | 16740 | 16730 | 50 |
| 444 | 20241119 | 125900 | 2556910580 | 16730 | 16730 | 16730 | 16730 | 2083 |
| 445 | 20241119 | 125800 | 2522061990 | 16730 | 16710 | 16730 | 16710 | 30 |
| 446 | 20241119 | 125700 | 2521560190 | 16710 | 16710 | 16710 | 16710 | 50 |
| 447 | 20241119 | 125600 | 2520724690 | 16710 | 16720 | 16720 | 16710 | 167 |
| 448 | 20241119 | 125500 | 2517933870 | 16720 | 16720 | 16720 | 16720 | 231 |
| 449 | 20241119 | 125400 | 2514071550 | 16730 | 16720 | 16730 | 16720 | 263 |
| 450 | 20241119 | 125300 | 2509674130 | 16720 | 16730 | 16730 | 16720 | 16 |
| 451 | 20241119 | 125200 | 2509406510 | 16720 | 16720 | 16730 | 16720 | 88 |
| 452 | 20241119 | 125100 | 2507934510 | 16720 | 16730 | 16730 | 16690 | 134 |
| 453 | 20241119 | 125000 | 2505694820 | 16730 | 16750 | 16750 | 16730 | 608 |
| 454 | 20241119 | 124900 | 2495516570 | 16760 | 16760 | 16770 | 16760 | 143 |
| 455 | 20241119 | 124800 | 2493119570 | 16760 | 16780 | 16780 | 16760 | 98 |
| 456 | 20241119 | 124700 | 2491475430 | 16780 | 16790 | 16790 | 16780 | 1250 |
| 457 | 20241119 | 124600 | 2470500300 | 16800 | 16800 | 16800 | 16790 | 134 |
| 458 | 20241119 | 124500 | 2468250160 | 16790 | 16800 | 16800 | 16790 | 194 |
| 459 | 20241119 | 124400 | 2464991100 | 16800 | 16770 | 16810 | 16760 | 463 |
| 460 | 20241119 | 124300 | 2457220670 | 16770 | 16780 | 16780 | 16770 | 3 |
| 461 | 20241119 | 124200 | 2457170340 | 16780 | 16760 | 16780 | 16760 | 61 |
| 462 | 20241119 | 124100 | 2456147710 | 16770 | 16770 | 16770 | 16770 | 3 |
| 463 | 20241119 | 124000 | 2456097400 | 16770 | 16760 | 16770 | 16750 | 94 |
| 464 | 20241119 | 123900 | 2454522800 | 16750 | 16750 | 16750 | 16750 | 5 |
| 465 | 20241119 | 123800 | 2454439050 | 16740 | 16740 | 16740 | 16740 | 17 |
| 466 | 20241119 | 123700 | 2454154470 | 16740 | 16740 | 16740 | 16740 | 82 |
| 467 | 20241119 | 123600 | 2452781790 | 16740 | 16740 | 16740 | 16740 | 630 |
| 468 | 20241119 | 123500 | 2442235590 | 16770 | 16740 | 16770 | 16740 | 50 |
| 469 | 20241119 | 123400 | 2441398560 | 16740 | 16760 | 16760 | 16740 | 65 |
| 470 | 20241119 | 123300 | 2440309720 | 16760 | 16760 | 16760 | 16760 | 0 |
| 471 | 20241119 | 123200 | 2440309720 | 16760 | 16770 | 16770 | 16710 | 24 |
| 472 | 20241119 | 123100 | 2439907310 | 16760 | 16740 | 16760 | 16740 | 828 |
| 473 | 20241119 | 123000 | 2426044190 | 16730 | 16730 | 16730 | 16720 | 233 |
| 474 | 20241119 | 122900 | 2422146600 | 16710 | 16710 | 16710 | 16710 | 11 |
| 475 | 20241119 | 122800 | 2421962790 | 16740 | 16710 | 16740 | 16710 | 511 |
| 476 | 20241119 | 122700 | 2413415800 | 16710 | 16720 | 16720 | 16710 | 50 |
| 477 | 20241119 | 122600 | 2412580280 | 16720 | 16720 | 16720 | 16720 | 55 |
| 478 | 20241119 | 122500 | 2411660680 | 16710 | 16710 | 16710 | 16710 | 15 |
| 479 | 20241119 | 122400 | 2411410030 | 16710 | 16710 | 16710 | 16710 | 1 |
| 480 | 20241119 | 122300 | 2411393320 | 16710 | 16730 | 16730 | 16710 | 301 |
| 481 | 20241119 | 122200 | 2406357610 | 16740 | 16700 | 16740 | 16700 | 216 |
| 482 | 20241119 | 122100 | 2402750040 | 16700 | 16660 | 16700 | 16650 | 428 |
| 483 | 20241119 | 122000 | 2395607140 | 16700 | 16700 | 16700 | 16700 | 3 |
| 484 | 20241119 | 121900 | 2395557040 | 16670 | 16650 | 16670 | 16650 | 280 |
| 485 | 20241119 | 121800 | 2390893180 | 16650 | 16650 | 16650 | 16650 | 5 |
| 486 | 20241119 | 121700 | 2390809930 | 16650 | 16650 | 16650 | 16650 | 237 |
| 487 | 20241119 | 121600 | 2386863880 | 16660 | 16660 | 16660 | 16660 | 2 |
| 488 | 20241119 | 121500 | 2386830560 | 16670 | 16690 | 16690 | 16670 | 453 |
| 489 | 20241119 | 121400 | 2379277470 | 16700 | 16680 | 16700 | 16680 | 24 |
| 490 | 20241119 | 121300 | 2378877110 | 16680 | 16700 | 16700 | 16680 | 351 |
| 491 | 20241119 | 121200 | 2373020850 | 16710 | 16710 | 16710 | 16710 | 121 |
| 492 | 20241119 | 121100 | 2370998940 | 16700 | 16700 | 16700 | 16700 | 0 |
| 493 | 20241119 | 121000 | 2370998940 | 16700 | 16700 | 16700 | 16700 | 1 |
| 494 | 20241119 | 120900 | 2370982240 | 16700 | 16700 | 16700 | 16700 | 16 |
| 495 | 20241119 | 120800 | 2370715040 | 16700 | 16720 | 16720 | 16700 | 96 |
| 496 | 20241119 | 120700 | 2369110530 | 16740 | 16740 | 16740 | 16730 | 203 |
| 497 | 20241119 | 120600 | 2365712700 | 16740 | 16740 | 16740 | 16740 | 56 |
| 498 | 20241119 | 120500 | 2364775260 | 16740 | 16750 | 16750 | 16740 | 62 |
| 499 | 20241119 | 120400 | 2363737200 | 16770 | 16770 | 16770 | 16770 | 178 |
| 500 | 20241119 | 120300 | 2360752140 | 16770 | 16770 | 16770 | 16770 | 122 |
| 501 | 20241119 | 120200 | 2358706200 | 16780 | 16760 | 16780 | 16760 | 346 |
| 502 | 20241119 | 120100 | 2352904080 | 16760 | 16770 | 16770 | 16750 | 19 |
| 503 | 20241119 | 120000 | 2352585690 | 16750 | 16740 | 16750 | 16740 | 111 |
| 504 | 20241119 | 115900 | 2350727150 | 16730 | 16730 | 16730 | 16730 | 0 |
| 505 | 20241119 | 115800 | 2350727150 | 16730 | 16730 | 16730 | 16690 | 233 |
| 506 | 20241119 | 115700 | 2346832530 | 16730 | 16720 | 16730 | 16720 | 397 |
| 507 | 20241119 | 115600 | 2340194230 | 16670 | 16730 | 16730 | 16670 | 3 |
| 508 | 20241119 | 115500 | 2340144100 | 16730 | 16700 | 16730 | 16700 | 28 |
| 509 | 20241119 | 115400 | 2339675790 | 16730 | 16730 | 16730 | 16730 | 0 |
| 510 | 20241119 | 115300 | 2339675790 | 16730 | 16730 | 16730 | 16730 | 16 |
| 511 | 20241119 | 115200 | 2339408110 | 16740 | 16670 | 16740 | 16650 | 663 |
| 512 | 20241119 | 115100 | 2328358780 | 16750 | 16700 | 16750 | 16700 | 26 |
| 513 | 20241119 | 115000 | 2327924030 | 16700 | 16750 | 16750 | 16700 | 52 |
| 514 | 20241119 | 114900 | 2327055580 | 16680 | 16690 | 16690 | 16680 | 665 |
| 515 | 20241119 | 114800 | 2315962880 | 16680 | 16680 | 16680 | 16680 | 16 |
| 516 | 20241119 | 114700 | 2315696000 | 16680 | 16700 | 16750 | 16680 | 180 |
| 517 | 20241119 | 114600 | 2312691000 | 16680 | 16680 | 16680 | 16680 | 109 |
| 518 | 20241119 | 114500 | 2310872880 | 16680 | 16680 | 16680 | 16680 | 16 |
| 519 | 20241119 | 114400 | 2310606000 | 16680 | 16670 | 16680 | 16670 | 158 |
| 520 | 20241119 | 114300 | 2307971400 | 16670 | 16670 | 16670 | 16670 | 52 |
| 521 | 20241119 | 114200 | 2307104560 | 16670 | 16680 | 16680 | 16670 | 101 |
| 522 | 20241119 | 114100 | 2305420880 | 16680 | 16680 | 16680 | 16680 | 6 |
| 523 | 20241119 | 114000 | 2305320800 | 16670 | 16660 | 16680 | 16660 | 486 |
| 524 | 20241119 | 113900 | 2297219220 | 16630 | 16630 | 16630 | 16630 | 150 |
| 525 | 20241119 | 113800 | 2294724720 | 16630 | 16630 | 16630 | 16630 | 109 |
| 526 | 20241119 | 113700 | 2292912050 | 16630 | 16630 | 16630 | 16630 | 31 |
| 527 | 20241119 | 113600 | 2292396520 | 16620 | 16620 | 16620 | 16620 | 0 |
| 528 | 20241119 | 113500 | 2292396520 | 16620 | 16620 | 16620 | 16620 | 46 |
| 529 | 20241119 | 113400 | 2291632000 | 16620 | 16630 | 16630 | 16620 | 119 |
| 530 | 20241119 | 113300 | 2289653540 | 16620 | 16620 | 16620 | 16620 | 0 |
| 531 | 20241119 | 113200 | 2289653540 | 16620 | 16650 | 16650 | 16620 | 65 |
| 532 | 20241119 | 113100 | 2288572870 | 16650 | 16650 | 16650 | 16650 | 0 |
| 533 | 20241119 | 113000 | 2288572870 | 16650 | 16630 | 16650 | 16630 | 198 |
| 534 | 20241119 | 112900 | 2285277770 | 16630 | 16700 | 16700 | 16630 | 748 |
| 535 | 20241119 | 112800 | 2272825650 | 16660 | 16680 | 16680 | 16660 | 1144 |
| 536 | 20241119 | 112700 | 2253758340 | 16680 | 16690 | 16690 | 16680 | 171 |
| 537 | 20241119 | 112600 | 2250905010 | 16690 | 16690 | 16690 | 16680 | 202 |
| 538 | 20241119 | 112500 | 2247535480 | 16690 | 16690 | 16690 | 16690 | 6 |
| 539 | 20241119 | 112400 | 2247435340 | 16690 | 16690 | 16690 | 16690 | 301 |
| 540 | 20241119 | 112300 | 2242411650 | 16700 | 16690 | 16700 | 16690 | 27 |
| 541 | 20241119 | 112200 | 2241960910 | 16690 | 16700 | 16700 | 16690 | 73 |
| 542 | 20241119 | 112100 | 2240742510 | 16700 | 16700 | 16700 | 16700 | 125 |
| 543 | 20241119 | 112000 | 2238655010 | 16700 | 16690 | 16700 | 16690 | 204 |
| 544 | 20241119 | 111900 | 2235249370 | 16700 | 16700 | 16700 | 16690 | 287 |
| 545 | 20241119 | 111800 | 2230458470 | 16700 | 16700 | 16700 | 16700 | 0 |
| 546 | 20241119 | 111700 | 2230458470 | 16700 | 16700 | 16710 | 16700 | 428 |
| 547 | 20241119 | 111600 | 2223309870 | 16710 | 16740 | 16740 | 16710 | 210 |
| 548 | 20241119 | 111500 | 2219800470 | 16700 | 16700 | 16700 | 16700 | 112 |
| 549 | 20241119 | 111400 | 2217930070 | 16780 | 16780 | 16780 | 16780 | 0 |
| 550 | 20241119 | 111300 | 2217930070 | 16780 | 16730 | 16780 | 16690 | 502 |
| 551 | 20241119 | 111200 | 2209547810 | 16700 | 16790 | 16800 | 16700 | 1342 |
| 552 | 20241119 | 111100 | 2187092300 | 16720 | 16790 | 16790 | 16720 | 7 |
| 553 | 20241119 | 111000 | 2186975120 | 16720 | 16710 | 16800 | 16710 | 654 |
| 554 | 20241119 | 110900 | 2176034640 | 16710 | 16720 | 16720 | 16710 | 120 |
| 555 | 20241119 | 110800 | 2174029240 | 16700 | 16700 | 16700 | 16700 | 170 |
| 556 | 20241119 | 110700 | 2171190240 | 16700 | 16720 | 16720 | 16700 | 368 |
| 557 | 20241119 | 110600 | 2165040320 | 16720 | 16710 | 16820 | 16710 | 165 |
| 558 | 20241119 | 110500 | 2162275080 | 16710 | 16700 | 16720 | 16700 | 187 |
| 559 | 20241119 | 110400 | 2159150790 | 16700 | 16710 | 16720 | 16700 | 550 |
| 560 | 20241119 | 110300 | 2149961780 | 16710 | 16740 | 16740 | 16710 | 986 |
| 561 | 20241119 | 110200 | 2133464280 | 16740 | 16770 | 16770 | 16730 | 2798 |
| 562 | 20241119 | 110100 | 2086566650 | 16770 | 16790 | 16790 | 16770 | 1350 |
| 563 | 20241119 | 110000 | 2063904160 | 16790 | 16790 | 16790 | 16790 | 124 |
| 564 | 20241119 | 105900 | 2061822200 | 16790 | 16820 | 16820 | 16790 | 214 |
| 565 | 20241119 | 105800 | 2058226440 | 16820 | 16830 | 16830 | 16820 | 46 |
| 566 | 20241119 | 105700 | 2057452680 | 16820 | 16800 | 16820 | 16800 | 457 |
| 567 | 20241119 | 105600 | 2049767780 | 16790 | 16780 | 16810 | 16780 | 181 |
| 568 | 20241119 | 105500 | 2046726920 | 16780 | 16780 | 16780 | 16780 | 27 |
| 569 | 20241119 | 105400 | 2046273860 | 16780 | 16790 | 16790 | 16780 | 31 |
| 570 | 20241119 | 105300 | 2045753480 | 16780 | 16780 | 16780 | 16780 | 11 |
| 571 | 20241119 | 105200 | 2045568900 | 16780 | 16790 | 16790 | 16780 | 85 |
| 572 | 20241119 | 105100 | 2044142050 | 16790 | 16790 | 16790 | 16790 | 6 |
| 573 | 20241119 | 105000 | 2044041310 | 16790 | 16790 | 16790 | 16780 | 26 |
| 574 | 20241119 | 104900 | 2043604780 | 16810 | 16810 | 16810 | 16780 | 100 |
| 575 | 20241119 | 104800 | 2041926150 | 16810 | 16780 | 16810 | 16770 | 542 |
| 576 | 20241119 | 104700 | 2032831760 | 16780 | 16790 | 16790 | 16780 | 232 |
| 577 | 20241119 | 104600 | 2028938700 | 16790 | 16780 | 16790 | 16780 | 3 |
| 578 | 20241119 | 104500 | 2028888350 | 16780 | 16780 | 16780 | 16780 | 190 |
| 579 | 20241119 | 104400 | 2025700150 | 16780 | 16810 | 16820 | 16780 | 18 |
| 580 | 20241119 | 104300 | 2025397740 | 16770 | 16770 | 16800 | 16770 | 104 |
| 581 | 20241119 | 104200 | 2023653040 | 16770 | 16770 | 16770 | 16770 | 335 |
| 582 | 20241119 | 104100 | 2018035090 | 16770 | 16770 | 16780 | 16770 | 183 |
| 583 | 20241119 | 104000 | 2014966000 | 16770 | 16760 | 16770 | 16760 | 133 |
| 584 | 20241119 | 103900 | 2012736700 | 16760 | 16780 | 16780 | 16760 | 215 |
| 585 | 20241119 | 103800 | 2009130870 | 16780 | 16810 | 16810 | 16780 | 792 |
| 586 | 20241119 | 103700 | 1995824770 | 16810 | 16810 | 16820 | 16790 | 503 |
| 587 | 20241119 | 103600 | 1987370050 | 16810 | 16800 | 16810 | 16790 | 144 |
| 588 | 20241119 | 103500 | 1984950640 | 16810 | 16810 | 16810 | 16810 | 5 |
| 589 | 20241119 | 103400 | 1984866590 | 16780 | 16760 | 16820 | 16760 | 119 |
| 590 | 20241119 | 103300 | 1982866590 | 16810 | 16780 | 16810 | 16770 | 5346 |
| 591 | 20241119 | 103200 | 1893133510 | 16770 | 16760 | 16770 | 16760 | 19 |
| 592 | 20241119 | 103100 | 1892814990 | 16750 | 16750 | 16750 | 16750 | 5 |
| 593 | 20241119 | 103000 | 1892731240 | 16750 | 16750 | 16810 | 16740 | 206 |
| 594 | 20241119 | 102900 | 1889279050 | 16750 | 16750 | 16750 | 16740 | 187 |
| 595 | 20241119 | 102800 | 1886148570 | 16750 | 16760 | 16760 | 16750 | 198 |
| 596 | 20241119 | 102700 | 1882831770 | 16760 | 16740 | 16760 | 16740 | 95 |
| 597 | 20241119 | 102600 | 1881240630 | 16740 | 16730 | 16740 | 16730 | 64 |
| 598 | 20241119 | 102500 | 1880169400 | 16720 | 16730 | 16730 | 16720 | 1306 |
| 599 | 20241119 | 102400 | 1858331270 | 16730 | 16730 | 16730 | 16730 | 61 |
| 600 | 20241119 | 102300 | 1857310740 | 16730 | 16780 | 16780 | 16720 | 2247 |
| 601 | 20241119 | 102200 | 1819684800 | 16770 | 16830 | 16830 | 16770 | 3160 |
| 602 | 20241119 | 102100 | 1766602380 | 16810 | 16820 | 16820 | 16810 | 511 |
| 603 | 20241119 | 102000 | 1758011870 | 16820 | 16830 | 16850 | 16820 | 1348 |
| 604 | 20241119 | 101900 | 1735328280 | 16830 | 16840 | 16850 | 16830 | 622 |
| 605 | 20241119 | 101800 | 1724850440 | 16850 | 16870 | 16870 | 16850 | 144 |
| 606 | 20241119 | 101700 | 1722423870 | 16870 | 16860 | 16870 | 16850 | 604 |
| 607 | 20241119 | 101600 | 1712241150 | 16850 | 16880 | 16880 | 16850 | 61 |
| 608 | 20241119 | 101500 | 1711212000 | 16880 | 16840 | 16880 | 16830 | 122 |
| 609 | 20241119 | 101400 | 1709157670 | 16880 | 16830 | 16880 | 16830 | 204 |
| 610 | 20241119 | 101300 | 1705714800 | 16830 | 16820 | 16830 | 16820 | 107 |
| 611 | 20241119 | 101200 | 1703914060 | 16810 | 16810 | 16820 | 16810 | 253 |
| 612 | 20241119 | 101100 | 1699661120 | 16820 | 16860 | 16910 | 16820 | 64 |
| 613 | 20241119 | 101000 | 1698583050 | 16870 | 16870 | 16870 | 16870 | 50 |
| 614 | 20241119 | 100900 | 1697739550 | 16810 | 16870 | 16890 | 16810 | 219 |
| 615 | 20241119 | 100800 | 1694047780 | 16850 | 16850 | 16850 | 16830 | 121 |
| 616 | 20241119 | 100700 | 1692009170 | 16850 | 16840 | 16850 | 16830 | 552 |
| 617 | 20241119 | 100600 | 1682709860 | 16840 | 16830 | 16840 | 16830 | 532 |
| 618 | 20241119 | 100500 | 1673756120 | 16810 | 16820 | 16830 | 16800 | 413 |
| 619 | 20241119 | 100400 | 1666815670 | 16830 | 16830 | 16840 | 16830 | 87 |
| 620 | 20241119 | 100300 | 1665351290 | 16840 | 16850 | 16850 | 16790 | 143 |
| 621 | 20241119 | 100200 | 1662943560 | 16850 | 16790 | 16850 | 16770 | 98 |
| 622 | 20241119 | 100100 | 1661294850 | 16790 | 16780 | 16790 | 16780 | 481 |
| 623 | 20241119 | 100000 | 1653219480 | 16760 | 16760 | 16760 | 16760 | 2 |
| 624 | 20241119 | 095900 | 1653185960 | 16760 | 16750 | 16790 | 16750 | 13 |
| 625 | 20241119 | 095800 | 1652967970 | 16750 | 16800 | 16800 | 16750 | 417 |
| 626 | 20241119 | 095700 | 1645977320 | 16800 | 16800 | 16840 | 16790 | 596 |
| 627 | 20241119 | 095600 | 1635963010 | 16800 | 16770 | 16800 | 16750 | 515 |
| 628 | 20241119 | 095500 | 1627330010 | 16770 | 16760 | 16770 | 16740 | 360 |
| 629 | 20241119 | 095400 | 1621302440 | 16750 | 16770 | 16770 | 16750 | 1296 |
| 630 | 20241119 | 095300 | 1599586120 | 16770 | 16780 | 16780 | 16770 | 238 |
| 631 | 20241119 | 095200 | 1595593010 | 16780 | 16810 | 16810 | 16780 | 1211 |
| 632 | 20241119 | 095100 | 1575249570 | 16800 | 16810 | 16820 | 16800 | 1246 |
| 633 | 20241119 | 095000 | 1554310170 | 16820 | 16830 | 16850 | 16810 | 1567 |
| 634 | 20241119 | 094900 | 1527955380 | 16830 | 16880 | 16880 | 16830 | 2049 |
| 635 | 20241119 | 094800 | 1493411430 | 16890 | 16890 | 16890 | 16870 | 818 |
| 636 | 20241119 | 094700 | 1479609920 | 16880 | 16920 | 16920 | 16880 | 1335 |
| 637 | 20241119 | 094600 | 1457049940 | 16910 | 16980 | 16980 | 16910 | 2332 |
| 638 | 20241119 | 094500 | 1417530940 | 16980 | 17010 | 17010 | 16960 | 1341 |
| 639 | 20241119 | 094400 | 1394751650 | 17010 | 17040 | 17050 | 17010 | 1070 |
| 640 | 20241119 | 094300 | 1376515820 | 17040 | 17060 | 17060 | 17010 | 354 |
| 641 | 20241119 | 094200 | 1370486240 | 17080 | 17090 | 17090 | 17030 | 203 |
| 642 | 20241119 | 094100 | 1367018510 | 17090 | 17010 | 17100 | 17010 | 137 |
| 643 | 20241119 | 094000 | 1364684950 | 17010 | 17030 | 17030 | 17000 | 928 |
| 644 | 20241119 | 093900 | 1348906150 | 17020 | 17010 | 17110 | 17010 | 2168 |
| 645 | 20241119 | 093800 | 1311834530 | 17000 | 17020 | 17070 | 17000 | 893 |
| 646 | 20241119 | 093700 | 1296651310 | 17010 | 17010 | 17010 | 17010 | 420 |
| 647 | 20241119 | 093600 | 1289507110 | 17010 | 17020 | 17020 | 17010 | 96 |
| 648 | 20241119 | 093500 | 1287873780 | 17010 | 17020 | 17070 | 17010 | 397 |
| 649 | 20241119 | 093400 | 1281110510 | 17000 | 17010 | 17020 | 17000 | 994 |
| 650 | 20241119 | 093300 | 1264209470 | 17010 | 17040 | 17040 | 17000 | 599 |
| 651 | 20241119 | 093200 | 1254008300 | 17040 | 17040 | 17040 | 17040 | 2 |
| 652 | 20241119 | 093100 | 1253974220 | 17030 | 17030 | 17030 | 17010 | 571 |
| 653 | 20241119 | 093000 | 1244256700 | 17030 | 17060 | 17110 | 17020 | 197 |
| 654 | 20241119 | 092900 | 1240895750 | 17110 | 17110 | 17110 | 17060 | 1159 |
| 655 | 20241119 | 092800 | 1221101950 | 17130 | 17070 | 17130 | 17070 | 1311 |
| 656 | 20241119 | 092700 | 1198671640 | 17110 | 17160 | 17160 | 17070 | 1586 |
| 657 | 20241119 | 092600 | 1171528680 | 17160 | 17100 | 17160 | 17100 | 1054 |
| 658 | 20241119 | 092500 | 1153471160 | 17100 | 16990 | 17100 | 16990 | 1031 |
| 659 | 20241119 | 092400 | 1135881870 | 16910 | 16940 | 17000 | 16910 | 938 |
| 660 | 20241119 | 092300 | 1119982700 | 16950 | 16990 | 16990 | 16920 | 1433 |
| 661 | 20241119 | 092200 | 1095668900 | 16990 | 16990 | 17010 | 16960 | 709 |
| 662 | 20241119 | 092100 | 1083625590 | 17000 | 17070 | 17090 | 17000 | 3034 |
| 663 | 20241119 | 092000 | 1031923130 | 17070 | 17130 | 17130 | 17070 | 863 |
| 664 | 20241119 | 091900 | 1017180760 | 17120 | 17110 | 17130 | 17060 | 4354 |
| 665 | 20241119 | 091800 | 942717070 | 17120 | 16980 | 17120 | 16980 | 3940 |
| 666 | 20241119 | 091700 | 875544360 | 16990 | 17000 | 17020 | 16950 | 1144 |
| 667 | 20241119 | 091600 | 856108290 | 17000 | 16860 | 17000 | 16860 | 572 |
| 668 | 20241119 | 091500 | 846419460 | 16850 | 16840 | 16870 | 16830 | 1304 |
| 669 | 20241119 | 091400 | 824448910 | 16840 | 16860 | 16870 | 16810 | 816 |
| 670 | 20241119 | 091300 | 810710480 | 16870 | 16770 | 16900 | 16770 | 3464 |
| 671 | 20241119 | 091200 | 752388850 | 16770 | 16800 | 16800 | 16740 | 1331 |
| 672 | 20241119 | 091100 | 730072690 | 16810 | 16870 | 16870 | 16810 | 1769 |
| 673 | 20241119 | 091000 | 700281190 | 16870 | 16990 | 16990 | 16850 | 5510 |
| 674 | 20241119 | 090900 | 607081810 | 16990 | 17080 | 17080 | 16960 | 4548 |
| 675 | 20241119 | 090800 | 529715770 | 17080 | 17080 | 17140 | 17000 | 2199 |
| 676 | 20241119 | 090700 | 492211510 | 17080 | 17000 | 17200 | 17000 | 8709 |
| 677 | 20241119 | 090600 | 343241250 | 17010 | 16820 | 17010 | 16820 | 5277 |
| 678 | 20241119 | 090500 | 253943800 | 16810 | 16770 | 16810 | 16760 | 2998 |
| 679 | 20241119 | 090400 | 203619400 | 16720 | 16760 | 16780 | 16700 | 1715 |
| 680 | 20241119 | 090300 | 174945770 | 16760 | 16780 | 16780 | 16700 | 1586 |
| 681 | 20241119 | 090200 | 148377860 | 16760 | 16640 | 16790 | 16640 | 1870 |
| 682 | 20241119 | 090100 | 117095490 | 16640 | 16600 | 16700 | 16590 | 1552 |
| 683 | 20241119 | 090000 | 91282110 | 16590 | 16600 | 16620 | 16510 | 5501 |