37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 203200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 3 | 20241112 | 203100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20241112 | 203000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20241112 | 202900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20241112 | 202800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20241112 | 202700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20241112 | 202600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20241112 | 202500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20241112 | 202400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20241112 | 202300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20241112 | 202200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20241112 | 202100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20241112 | 202000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20241112 | 201900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20241112 | 201800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20241112 | 201700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20241112 | 201600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20241112 | 201500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20241112 | 201400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20241112 | 201300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20241112 | 201200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20241112 | 201100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20241112 | 201000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20241112 | 200900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20241112 | 200800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20241112 | 200700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20241112 | 200600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20241112 | 200500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20241112 | 200400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20241112 | 200300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20241112 | 200200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 33 | 20241112 | 200100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20241112 | 200000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20241112 | 195900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20241112 | 195800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20241112 | 195700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20241112 | 195600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20241112 | 195500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20241112 | 195400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20241112 | 195300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20241112 | 195200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20241112 | 195100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20241112 | 195000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20241112 | 194900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20241112 | 194800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20241112 | 194700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20241112 | 194600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20241112 | 194500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20241112 | 194400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20241112 | 194300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20241112 | 194200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20241112 | 194100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20241112 | 194000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20241112 | 193900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20241112 | 193800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20241112 | 193700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20241112 | 193600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20241112 | 193500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20241112 | 193400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20241112 | 193300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20241112 | 193200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 63 | 20241112 | 193100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20241112 | 193000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20241112 | 192900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20241112 | 192800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20241112 | 192700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20241112 | 192600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20241112 | 192500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20241112 | 192400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20241112 | 192300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20241112 | 192200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20241112 | 192100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20241112 | 192000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20241112 | 191900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20241112 | 191800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20241112 | 191700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20241112 | 191600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20241112 | 191500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20241112 | 191400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20241112 | 191300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20241112 | 191200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20241112 | 191100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20241112 | 191000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20241112 | 190900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20241112 | 190800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20241112 | 190700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20241112 | 190600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20241112 | 190500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20241112 | 190400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20241112 | 190300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20241112 | 190200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 93 | 20241112 | 190100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20241112 | 190000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20241112 | 185900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20241112 | 185800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20241112 | 185700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20241112 | 185600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20241112 | 185500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20241112 | 185400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20241112 | 185300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20241112 | 185200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20241112 | 185100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20241112 | 185000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20241112 | 184900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20241112 | 184800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20241112 | 184700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20241112 | 184600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20241112 | 184500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20241112 | 184400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20241112 | 184300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20241112 | 184200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20241112 | 184100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20241112 | 184000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20241112 | 183900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20241112 | 183800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20241112 | 183700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20241112 | 183600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20241112 | 183500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20241112 | 183400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20241112 | 183300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20241112 | 183200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 123 | 20241112 | 183100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20241112 | 183000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20241112 | 182900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20241112 | 182800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20241112 | 182700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20241112 | 182600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20241112 | 182500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20241112 | 182400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20241112 | 182300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20241112 | 182200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20241112 | 182100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20241112 | 182000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20241112 | 181900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20241112 | 181800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20241112 | 181700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20241112 | 181600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20241112 | 181500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20241112 | 181400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20241112 | 181300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20241112 | 181200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20241112 | 181100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20241112 | 181000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20241112 | 180900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20241112 | 180800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20241112 | 180700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20241112 | 180600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20241112 | 180500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20241112 | 180400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20241112 | 180300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20241112 | 180200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 153 | 20241112 | 180100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20241112 | 180000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20241112 | 175900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20241112 | 175800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20241112 | 175700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20241112 | 175600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20241112 | 175500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20241112 | 175400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20241112 | 175300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20241112 | 175200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20241112 | 175100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20241112 | 175000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20241112 | 174900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20241112 | 174800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20241112 | 174700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20241112 | 174600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20241112 | 174500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20241112 | 174400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20241112 | 174300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20241112 | 174200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20241112 | 174100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20241112 | 174000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20241112 | 173900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20241112 | 173800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20241112 | 173700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20241112 | 173600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20241112 | 173500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20241112 | 173400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20241112 | 173300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20241112 | 173200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 183 | 20241112 | 173100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20241112 | 173000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20241112 | 172900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20241112 | 172800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20241112 | 172700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20241112 | 172600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20241112 | 172500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 190 | 20241112 | 172400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 191 | 20241112 | 172300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 192 | 20241112 | 172200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 193 | 20241112 | 172100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 194 | 20241112 | 172000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 195 | 20241112 | 171900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 196 | 20241112 | 171800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 197 | 20241112 | 171700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 198 | 20241112 | 171600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 199 | 20241112 | 171500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 200 | 20241112 | 171400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 201 | 20241112 | 171300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 202 | 20241112 | 171200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 203 | 20241112 | 171100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 204 | 20241112 | 171000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 205 | 20241112 | 170900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 206 | 20241112 | 170800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 207 | 20241112 | 170700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 208 | 20241112 | 170600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 209 | 20241112 | 170500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 210 | 20241112 | 170400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 211 | 20241112 | 170300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 212 | 20241112 | 170200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 213 | 20241112 | 170100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 214 | 20241112 | 170000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 215 | 20241112 | 165900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 216 | 20241112 | 165800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 217 | 20241112 | 165700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 218 | 20241112 | 165600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 219 | 20241112 | 165500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 220 | 20241112 | 165400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 221 | 20241112 | 165300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 222 | 20241112 | 165200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 223 | 20241112 | 165100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 224 | 20241112 | 165000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 225 | 20241112 | 164900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 226 | 20241112 | 164800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 227 | 20241112 | 164700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 228 | 20241112 | 164600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 229 | 20241112 | 164500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 230 | 20241112 | 164400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 231 | 20241112 | 164300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 232 | 20241112 | 164200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 233 | 20241112 | 164100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 234 | 20241112 | 164000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 235 | 20241112 | 163900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 236 | 20241112 | 163800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 237 | 20241112 | 163700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 238 | 20241112 | 163600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 239 | 20241112 | 163500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 240 | 20241112 | 163400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 241 | 20241112 | 163300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 242 | 20241112 | 163200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 243 | 20241112 | 163100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 244 | 20241112 | 163000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 245 | 20241112 | 162900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 246 | 20241112 | 162800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 247 | 20241112 | 162700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 248 | 20241112 | 162600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 249 | 20241112 | 162500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 250 | 20241112 | 162400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 251 | 20241112 | 162300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 252 | 20241112 | 162200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 253 | 20241112 | 162100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 254 | 20241112 | 162000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 255 | 20241112 | 161900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 256 | 20241112 | 161800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 257 | 20241112 | 161700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 258 | 20241112 | 161600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 259 | 20241112 | 161500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 260 | 20241112 | 161400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 261 | 20241112 | 161300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 262 | 20241112 | 161200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 263 | 20241112 | 161100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 264 | 20241112 | 161000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 265 | 20241112 | 160900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 266 | 20241112 | 160800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 267 | 20241112 | 160700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 268 | 20241112 | 160600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 269 | 20241112 | 160500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 270 | 20241112 | 160400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 271 | 20241112 | 160300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 272 | 20241112 | 160200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 273 | 20241112 | 160100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 274 | 20241112 | 160000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 275 | 20241112 | 155900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 276 | 20241112 | 155800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 277 | 20241112 | 155700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 278 | 20241112 | 155600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 279 | 20241112 | 155500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 280 | 20241112 | 155400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 281 | 20241112 | 155300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 282 | 20241112 | 155200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 283 | 20241112 | 155100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 284 | 20241112 | 155000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 285 | 20241112 | 154900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 286 | 20241112 | 154800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 287 | 20241112 | 154700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 288 | 20241112 | 154600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 289 | 20241112 | 154500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 290 | 20241112 | 154400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 291 | 20241112 | 154300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 292 | 20241112 | 154200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 293 | 20241112 | 154100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 294 | 20241112 | 154000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 295 | 20241112 | 153900 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 296 | 20241112 | 153800 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 297 | 20241112 | 153700 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 298 | 20241112 | 153600 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 299 | 20241112 | 153500 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 300 | 20241112 | 153400 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 301 | 20241112 | 153300 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 302 | 20241112 | 153200 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 303 | 20241112 | 153100 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 0 |
| 304 | 20241112 | 153000 | 3595954720 | 15650 | 15650 | 15650 | 15650 | 5007 |
| 305 | 20241112 | 152900 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 306 | 20241112 | 152800 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 307 | 20241112 | 152700 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 308 | 20241112 | 152600 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 309 | 20241112 | 152500 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 310 | 20241112 | 152400 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 311 | 20241112 | 152300 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 312 | 20241112 | 152200 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 313 | 20241112 | 152100 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 314 | 20241112 | 152000 | 3517595170 | 15680 | 15680 | 15680 | 15680 | 0 |
| 315 | 20241112 | 151900 | 3517595170 | 15680 | 15690 | 15690 | 15660 | 412 |
| 316 | 20241112 | 151800 | 3511139260 | 15690 | 15700 | 15700 | 15660 | 121 |
| 317 | 20241112 | 151700 | 3509241290 | 15700 | 15690 | 15700 | 15650 | 487 |
| 318 | 20241112 | 151600 | 3501600350 | 15690 | 15650 | 15690 | 15630 | 2524 |
| 319 | 20241112 | 151500 | 3462071420 | 15680 | 15660 | 15690 | 15650 | 229 |
| 320 | 20241112 | 151400 | 3458484310 | 15580 | 15660 | 15660 | 15580 | 157 |
| 321 | 20241112 | 151300 | 3456029460 | 15660 | 15640 | 15670 | 15640 | 1559 |
| 322 | 20241112 | 151200 | 3431604290 | 15640 | 15640 | 15670 | 15600 | 797 |
| 323 | 20241112 | 151100 | 3419161350 | 15640 | 15670 | 15670 | 15610 | 372 |
| 324 | 20241112 | 151000 | 3413351790 | 15650 | 15680 | 15690 | 15620 | 227 |
| 325 | 20241112 | 150900 | 3409803720 | 15690 | 15690 | 15690 | 15630 | 110 |
| 326 | 20241112 | 150800 | 3408079320 | 15700 | 15700 | 15700 | 15620 | 23 |
| 327 | 20241112 | 150700 | 3407718360 | 15690 | 15710 | 15730 | 15690 | 217 |
| 328 | 20241112 | 150600 | 3404310870 | 15700 | 15750 | 15750 | 15700 | 1020 |
| 329 | 20241112 | 150500 | 3388276540 | 15740 | 15740 | 15750 | 15730 | 127 |
| 330 | 20241112 | 150400 | 3386277650 | 15750 | 15750 | 15750 | 15730 | 2309 |
| 331 | 20241112 | 150300 | 3349933800 | 15750 | 15720 | 15750 | 15710 | 511 |
| 332 | 20241112 | 150200 | 3341897310 | 15720 | 15610 | 15720 | 15610 | 1195 |
| 333 | 20241112 | 150100 | 3323147490 | 15690 | 15690 | 15690 | 15610 | 33 |
| 334 | 20241112 | 150000 | 3322630760 | 15610 | 15620 | 15660 | 15600 | 1278 |
| 335 | 20241112 | 145900 | 3302629140 | 15660 | 15660 | 15660 | 15600 | 1171 |
| 336 | 20241112 | 145800 | 3284359120 | 15660 | 15650 | 15660 | 15610 | 2010 |
| 337 | 20241112 | 145700 | 3252977050 | 15660 | 15700 | 15700 | 15650 | 332 |
| 338 | 20241112 | 145600 | 3247770760 | 15700 | 15700 | 15700 | 15700 | 1 |
| 339 | 20241112 | 145500 | 3247755060 | 15690 | 15700 | 15700 | 15690 | 104 |
| 340 | 20241112 | 145400 | 3246122840 | 15690 | 15680 | 15690 | 15680 | 291 |
| 341 | 20241112 | 145300 | 3241559940 | 15680 | 15670 | 15680 | 15670 | 120 |
| 342 | 20241112 | 145200 | 3239679340 | 15680 | 15660 | 15700 | 15660 | 199 |
| 343 | 20241112 | 145100 | 3236557820 | 15700 | 15680 | 15700 | 15660 | 432 |
| 344 | 20241112 | 145000 | 3229779090 | 15660 | 15660 | 15690 | 15660 | 40 |
| 345 | 20241112 | 144900 | 3229152440 | 15660 | 15700 | 15700 | 15660 | 201 |
| 346 | 20241112 | 144800 | 3225999150 | 15700 | 15700 | 15700 | 15690 | 17 |
| 347 | 20241112 | 144700 | 3225732350 | 15690 | 15700 | 15700 | 15660 | 1482 |
| 348 | 20241112 | 144600 | 3202511690 | 15650 | 15650 | 15650 | 15650 | 100 |
| 349 | 20241112 | 144500 | 3200946690 | 15720 | 15740 | 15740 | 15710 | 85 |
| 350 | 20241112 | 144400 | 3199611180 | 15740 | 15730 | 15740 | 15730 | 33 |
| 351 | 20241112 | 144300 | 3199092080 | 15730 | 15730 | 15740 | 15730 | 605 |
| 352 | 20241112 | 144200 | 3189575420 | 15740 | 15730 | 15760 | 15730 | 462 |
| 353 | 20241112 | 144100 | 3182305110 | 15720 | 15690 | 15720 | 15630 | 817 |
| 354 | 20241112 | 144000 | 3169477110 | 15690 | 15620 | 15690 | 15620 | 774 |
| 355 | 20241112 | 143900 | 3157354900 | 15620 | 15630 | 15630 | 15620 | 16 |
| 356 | 20241112 | 143800 | 3157104830 | 15630 | 15660 | 15670 | 15620 | 560 |
| 357 | 20241112 | 143700 | 3148352190 | 15620 | 15620 | 15620 | 15620 | 400 |
| 358 | 20241112 | 143600 | 3142104190 | 15630 | 15640 | 15640 | 15620 | 947 |
| 359 | 20241112 | 143500 | 3127306280 | 15690 | 15700 | 15700 | 15630 | 155 |
| 360 | 20241112 | 143400 | 3124883430 | 15700 | 15640 | 15710 | 15630 | 2541 |
| 361 | 20241112 | 143300 | 3085139070 | 15720 | 15720 | 15720 | 15720 | 1 |
| 362 | 20241112 | 143200 | 3085123350 | 15730 | 15630 | 15730 | 15620 | 221 |
| 363 | 20241112 | 143100 | 3081661690 | 15730 | 15690 | 15730 | 15620 | 862 |
| 364 | 20241112 | 143000 | 3068152430 | 15680 | 15730 | 15730 | 15680 | 134 |
| 365 | 20241112 | 142900 | 3066051260 | 15680 | 15720 | 15770 | 15680 | 518 |
| 366 | 20241112 | 142800 | 3057914560 | 15780 | 15780 | 15780 | 15780 | 0 |
| 367 | 20241112 | 142700 | 3057914560 | 15780 | 15780 | 15780 | 15780 | 0 |
| 368 | 20241112 | 142600 | 3057914560 | 15780 | 15790 | 15790 | 15680 | 1402 |
| 369 | 20241112 | 142500 | 3035903750 | 15730 | 15740 | 15790 | 15730 | 290 |
| 370 | 20241112 | 142400 | 3031341660 | 15790 | 15790 | 15790 | 15790 | 471 |
| 371 | 20241112 | 142300 | 3023904570 | 15790 | 15780 | 15790 | 15780 | 57 |
| 372 | 20241112 | 142200 | 3023004850 | 15790 | 15790 | 15790 | 15710 | 380 |
| 373 | 20241112 | 142100 | 3017020440 | 15790 | 15800 | 15800 | 15790 | 10 |
| 374 | 20241112 | 142000 | 3016862530 | 15800 | 15790 | 15800 | 15780 | 80 |
| 375 | 20241112 | 141900 | 3015600100 | 15800 | 15810 | 15810 | 15790 | 114 |
| 376 | 20241112 | 141800 | 3013799410 | 15800 | 15810 | 15810 | 15800 | 43 |
| 377 | 20241112 | 141700 | 3013119800 | 15810 | 15810 | 15810 | 15810 | 69 |
| 378 | 20241112 | 141600 | 3012028910 | 15820 | 15820 | 15820 | 15820 | 1 |
| 379 | 20241112 | 141500 | 3012013090 | 15840 | 15840 | 15850 | 15840 | 352 |
| 380 | 20241112 | 141400 | 3006437150 | 15840 | 15840 | 15840 | 15830 | 108 |
| 381 | 20241112 | 141300 | 3004726970 | 15850 | 15850 | 15850 | 15850 | 0 |
| 382 | 20241112 | 141200 | 3004726970 | 15850 | 15810 | 15850 | 15800 | 1540 |
| 383 | 20241112 | 141100 | 2980372630 | 15810 | 15780 | 15810 | 15780 | 689 |
| 384 | 20241112 | 141000 | 2969490250 | 15740 | 15740 | 15740 | 15740 | 549 |
| 385 | 20241112 | 140900 | 2960848990 | 15770 | 15750 | 15770 | 15740 | 272 |
| 386 | 20241112 | 140800 | 2956561120 | 15750 | 15750 | 15750 | 15750 | 55 |
| 387 | 20241112 | 140700 | 2955694870 | 15770 | 15770 | 15770 | 15760 | 284 |
| 388 | 20241112 | 140600 | 2951218040 | 15770 | 15770 | 15770 | 15770 | 56 |
| 389 | 20241112 | 140500 | 2950334920 | 15770 | 15790 | 15790 | 15770 | 205 |
| 390 | 20241112 | 140400 | 2947099500 | 15800 | 15790 | 15810 | 15790 | 134 |
| 391 | 20241112 | 140300 | 2944981440 | 15800 | 15790 | 15800 | 15780 | 173 |
| 392 | 20241112 | 140200 | 2942250030 | 15790 | 15790 | 15790 | 15790 | 248 |
| 393 | 20241112 | 140100 | 2938334110 | 15810 | 15810 | 15810 | 15810 | 32 |
| 394 | 20241112 | 140000 | 2937828190 | 15790 | 15800 | 15800 | 15790 | 52 |
| 395 | 20241112 | 135900 | 2937006910 | 15800 | 15800 | 15820 | 15800 | 194 |
| 396 | 20241112 | 135800 | 2933941690 | 15790 | 15790 | 15800 | 15790 | 22 |
| 397 | 20241112 | 135700 | 2933594300 | 15800 | 15820 | 15830 | 15790 | 516 |
| 398 | 20241112 | 135600 | 2925442480 | 15820 | 15820 | 15820 | 15820 | 2 |
| 399 | 20241112 | 135500 | 2925410840 | 15820 | 15790 | 15840 | 15790 | 961 |
| 400 | 20241112 | 135400 | 2910219950 | 15740 | 15740 | 15740 | 15740 | 512 |
| 401 | 20241112 | 135300 | 2902161070 | 15750 | 15750 | 15750 | 15750 | 386 |
| 402 | 20241112 | 135200 | 2896081570 | 15750 | 15800 | 15800 | 15750 | 335 |
| 403 | 20241112 | 135100 | 2890799720 | 15760 | 15790 | 15790 | 15760 | 284 |
| 404 | 20241112 | 135000 | 2886321450 | 15800 | 15800 | 15800 | 15800 | 80 |
| 405 | 20241112 | 134900 | 2885057450 | 15800 | 15800 | 15800 | 15800 | 20 |
| 406 | 20241112 | 134800 | 2884741450 | 15800 | 15800 | 15800 | 15800 | 48 |
| 407 | 20241112 | 134700 | 2883983050 | 15800 | 15800 | 15800 | 15800 | 42 |
| 408 | 20241112 | 134600 | 2883319450 | 15800 | 15720 | 15800 | 15720 | 692 |
| 409 | 20241112 | 134500 | 2872388350 | 15720 | 15790 | 15790 | 15720 | 52 |
| 410 | 20241112 | 134400 | 2871570190 | 15800 | 15730 | 15800 | 15730 | 505 |
| 411 | 20241112 | 134300 | 2863626400 | 15730 | 15730 | 15730 | 15730 | 310 |
| 412 | 20241112 | 134200 | 2858750100 | 15740 | 15750 | 15750 | 15740 | 480 |
| 413 | 20241112 | 134100 | 2851193100 | 15760 | 15760 | 15760 | 15760 | 0 |
| 414 | 20241112 | 134000 | 2851193100 | 15760 | 15760 | 15760 | 15760 | 0 |
| 415 | 20241112 | 133900 | 2851193100 | 15760 | 15760 | 15760 | 15760 | 4 |
| 416 | 20241112 | 133800 | 2851130060 | 15750 | 15790 | 15790 | 15750 | 134 |
| 417 | 20241112 | 133700 | 2849016870 | 15790 | 15790 | 15790 | 15790 | 112 |
| 418 | 20241112 | 133600 | 2847248390 | 15790 | 15810 | 15810 | 15790 | 34 |
| 419 | 20241112 | 133500 | 2846711090 | 15810 | 15830 | 15830 | 15810 | 103 |
| 420 | 20241112 | 133400 | 2845080800 | 15830 | 15830 | 15840 | 15820 | 1111 |
| 421 | 20241112 | 133300 | 2827493850 | 15840 | 15860 | 15860 | 15840 | 719 |
| 422 | 20241112 | 133200 | 2816096490 | 15850 | 15810 | 15850 | 15810 | 433 |
| 423 | 20241112 | 133100 | 2809241260 | 15810 | 15780 | 15810 | 15780 | 1033 |
| 424 | 20241112 | 133000 | 2792925200 | 15770 | 15750 | 15770 | 15720 | 690 |
| 425 | 20241112 | 132900 | 2782050170 | 15750 | 15720 | 15750 | 15720 | 1700 |
| 426 | 20241112 | 132800 | 2755310200 | 15720 | 15690 | 15720 | 15670 | 370 |
| 427 | 20241112 | 132700 | 2749501930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 428 | 20241112 | 132600 | 2749501930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 429 | 20241112 | 132500 | 2749501930 | 15700 | 15670 | 15700 | 15620 | 383 |
| 430 | 20241112 | 132400 | 2743509890 | 15660 | 15660 | 15660 | 15660 | 59 |
| 431 | 20241112 | 132300 | 2742585950 | 15660 | 15660 | 15730 | 15660 | 91 |
| 432 | 20241112 | 132200 | 2741160820 | 15660 | 15660 | 15660 | 15660 | 31 |
| 433 | 20241112 | 132100 | 2740675360 | 15660 | 15660 | 15730 | 15660 | 61 |
| 434 | 20241112 | 132000 | 2739720030 | 15640 | 15690 | 15700 | 15640 | 1112 |
| 435 | 20241112 | 131900 | 2722317750 | 15650 | 15660 | 15660 | 15650 | 193 |
| 436 | 20241112 | 131800 | 2719297180 | 15670 | 15670 | 15670 | 15670 | 177 |
| 437 | 20241112 | 131700 | 2716523590 | 15670 | 15670 | 15690 | 15670 | 76 |
| 438 | 20241112 | 131600 | 2715332270 | 15670 | 15670 | 15670 | 15670 | 72 |
| 439 | 20241112 | 131500 | 2714204030 | 15670 | 15670 | 15670 | 15670 | 5 |
| 440 | 20241112 | 131400 | 2714125680 | 15670 | 15670 | 15670 | 15650 | 865 |
| 441 | 20241112 | 131300 | 2700588390 | 15670 | 15670 | 15670 | 15670 | 0 |
| 442 | 20241112 | 131200 | 2700588390 | 15670 | 15670 | 15670 | 15670 | 22 |
| 443 | 20241112 | 131100 | 2700243650 | 15690 | 15690 | 15690 | 15690 | 6 |
| 444 | 20241112 | 131000 | 2700149510 | 15690 | 15700 | 15700 | 15690 | 56 |
| 445 | 20241112 | 130900 | 2699270860 | 15710 | 15710 | 15710 | 15710 | 1 |
| 446 | 20241112 | 130800 | 2699255150 | 15710 | 15690 | 15710 | 15690 | 165 |
| 447 | 20241112 | 130700 | 2696663080 | 15690 | 15700 | 15700 | 15690 | 100 |
| 448 | 20241112 | 130600 | 2695093580 | 15700 | 15700 | 15700 | 15700 | 64 |
| 449 | 20241112 | 130500 | 2694088780 | 15700 | 15710 | 15710 | 15700 | 250 |
| 450 | 20241112 | 130400 | 2690161780 | 15740 | 15740 | 15740 | 15740 | 0 |
| 451 | 20241112 | 130300 | 2690161780 | 15740 | 15740 | 15740 | 15740 | 100 |
| 452 | 20241112 | 130200 | 2688587780 | 15740 | 15690 | 15740 | 15690 | 347 |
| 453 | 20241112 | 130100 | 2683132260 | 15700 | 15690 | 15700 | 15650 | 221 |
| 454 | 20241112 | 130000 | 2679663680 | 15690 | 15660 | 15690 | 15660 | 312 |
| 455 | 20241112 | 125900 | 2674773300 | 15670 | 15650 | 15670 | 15650 | 945 |
| 456 | 20241112 | 125800 | 2659973940 | 15640 | 15610 | 15640 | 15610 | 6 |
| 457 | 20241112 | 125700 | 2659880160 | 15620 | 15620 | 15620 | 15620 | 164 |
| 458 | 20241112 | 125600 | 2657318480 | 15620 | 15620 | 15640 | 15620 | 121 |
| 459 | 20241112 | 125500 | 2655428240 | 15620 | 15620 | 15620 | 15620 | 3 |
| 460 | 20241112 | 125400 | 2655381380 | 15660 | 15620 | 15660 | 15620 | 324 |
| 461 | 20241112 | 125300 | 2650310660 | 15610 | 15610 | 15610 | 15610 | 10 |
| 462 | 20241112 | 125200 | 2650154560 | 15640 | 15560 | 15640 | 15560 | 1463 |
| 463 | 20241112 | 125100 | 2627288650 | 15620 | 15550 | 15620 | 15550 | 396 |
| 464 | 20241112 | 125000 | 2621106910 | 15550 | 15550 | 15550 | 15550 | 212 |
| 465 | 20241112 | 124900 | 2617810310 | 15560 | 15590 | 15600 | 15560 | 1001 |
| 466 | 20241112 | 124800 | 2602223940 | 15550 | 15600 | 15600 | 15550 | 746 |
| 467 | 20241112 | 124700 | 2590605340 | 15600 | 15600 | 15600 | 15590 | 1703 |
| 468 | 20241112 | 124600 | 2564043860 | 15610 | 15620 | 15620 | 15610 | 788 |
| 469 | 20241112 | 124500 | 2551741200 | 15630 | 15630 | 15630 | 15630 | 26 |
| 470 | 20241112 | 124400 | 2551334820 | 15630 | 15610 | 15630 | 15610 | 58 |
| 471 | 20241112 | 124300 | 2550429160 | 15620 | 15630 | 15630 | 15620 | 11 |
| 472 | 20241112 | 124200 | 2550257320 | 15620 | 15620 | 15620 | 15620 | 0 |
| 473 | 20241112 | 124100 | 2550257320 | 15620 | 15620 | 15620 | 15610 | 251 |
| 474 | 20241112 | 124000 | 2546338410 | 15620 | 15630 | 15630 | 15620 | 6 |
| 475 | 20241112 | 123900 | 2546244650 | 15630 | 15620 | 15630 | 15620 | 221 |
| 476 | 20241112 | 123800 | 2542791580 | 15610 | 15590 | 15610 | 15590 | 516 |
| 477 | 20241112 | 123700 | 2534741640 | 15590 | 15590 | 15590 | 15590 | 28 |
| 478 | 20241112 | 123600 | 2534305120 | 15600 | 15600 | 15610 | 15600 | 353 |
| 479 | 20241112 | 123500 | 2528798290 | 15620 | 15620 | 15620 | 15610 | 6 |
| 480 | 20241112 | 123400 | 2528704580 | 15620 | 15600 | 15620 | 15600 | 14 |
| 481 | 20241112 | 123300 | 2528486160 | 15600 | 15610 | 15610 | 15600 | 86 |
| 482 | 20241112 | 123200 | 2527144060 | 15600 | 15600 | 15600 | 15600 | 3 |
| 483 | 20241112 | 123100 | 2527097260 | 15600 | 15630 | 15640 | 15600 | 481 |
| 484 | 20241112 | 123000 | 2519592140 | 15630 | 15620 | 15630 | 15620 | 867 |
| 485 | 20241112 | 122900 | 2506048830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 486 | 20241112 | 122800 | 2506048830 | 15580 | 15580 | 15580 | 15570 | 117 |
| 487 | 20241112 | 122700 | 2504226390 | 15580 | 15590 | 15590 | 15580 | 344 |
| 488 | 20241112 | 122600 | 2498864910 | 15590 | 15640 | 15640 | 15590 | 12 |
| 489 | 20241112 | 122500 | 2498677780 | 15590 | 15610 | 15630 | 15590 | 22 |
| 490 | 20241112 | 122400 | 2498334670 | 15650 | 15650 | 15650 | 15650 | 0 |
| 491 | 20241112 | 122300 | 2498334670 | 15650 | 15650 | 15650 | 15650 | 3 |
| 492 | 20241112 | 122200 | 2498287720 | 15660 | 15600 | 15660 | 15590 | 449 |
| 493 | 20241112 | 122100 | 2491285270 | 15610 | 15610 | 15610 | 15610 | 186 |
| 494 | 20241112 | 122000 | 2488381810 | 15610 | 15610 | 15610 | 15610 | 200 |
| 495 | 20241112 | 121900 | 2485259810 | 15610 | 15610 | 15610 | 15610 | 2 |
| 496 | 20241112 | 121800 | 2485228590 | 15680 | 15680 | 15680 | 15680 | 1 |
| 497 | 20241112 | 121700 | 2485212910 | 15610 | 15610 | 15610 | 15610 | 44 |
| 498 | 20241112 | 121600 | 2484526070 | 15610 | 15650 | 15650 | 15610 | 25 |
| 499 | 20241112 | 121500 | 2484135560 | 15650 | 15670 | 15670 | 15650 | 75 |
| 500 | 20241112 | 121400 | 2482960410 | 15650 | 15620 | 15650 | 15620 | 137 |
| 501 | 20241112 | 121300 | 2480818270 | 15640 | 15640 | 15640 | 15640 | 115 |
| 502 | 20241112 | 121200 | 2479019670 | 15640 | 15640 | 15640 | 15640 | 113 |
| 503 | 20241112 | 121100 | 2477252350 | 15640 | 15640 | 15640 | 15640 | 0 |
| 504 | 20241112 | 121000 | 2477252350 | 15640 | 15660 | 15660 | 15640 | 227 |
| 505 | 20241112 | 120900 | 2473697960 | 15660 | 15660 | 15660 | 15660 | 84 |
| 506 | 20241112 | 120800 | 2472382520 | 15660 | 15660 | 15660 | 15660 | 200 |
| 507 | 20241112 | 120700 | 2469250520 | 15660 | 15700 | 15740 | 15660 | 342 |
| 508 | 20241112 | 120600 | 2463886130 | 15740 | 15730 | 15740 | 15730 | 38 |
| 509 | 20241112 | 120500 | 2463288380 | 15740 | 15720 | 15740 | 15720 | 662 |
| 510 | 20241112 | 120400 | 2452875310 | 15730 | 15720 | 15730 | 15720 | 99 |
| 511 | 20241112 | 120300 | 2451319020 | 15740 | 15710 | 15740 | 15710 | 1182 |
| 512 | 20241112 | 120200 | 2432738750 | 15710 | 15710 | 15710 | 15710 | 22 |
| 513 | 20241112 | 120100 | 2432393130 | 15700 | 15690 | 15700 | 15690 | 140 |
| 514 | 20241112 | 120000 | 2430195430 | 15690 | 15650 | 15690 | 15650 | 159 |
| 515 | 20241112 | 115900 | 2427701600 | 15650 | 15650 | 15680 | 15650 | 23 |
| 516 | 20241112 | 115800 | 2427341620 | 15650 | 15650 | 15650 | 15650 | 20 |
| 517 | 20241112 | 115700 | 2427028620 | 15650 | 15630 | 15650 | 15610 | 241 |
| 518 | 20241112 | 115600 | 2423258930 | 15610 | 15610 | 15610 | 15610 | 0 |
| 519 | 20241112 | 115500 | 2423258930 | 15610 | 15610 | 15610 | 15610 | 30 |
| 520 | 20241112 | 115400 | 2422790630 | 15610 | 15610 | 15610 | 15610 | 0 |
| 521 | 20241112 | 115300 | 2422790630 | 15610 | 15610 | 15610 | 15610 | 0 |
| 522 | 20241112 | 115200 | 2422790630 | 15610 | 15620 | 15620 | 15610 | 9 |
| 523 | 20241112 | 115100 | 2422650090 | 15620 | 15650 | 15650 | 15620 | 57 |
| 524 | 20241112 | 115000 | 2421759250 | 15690 | 15700 | 15700 | 15660 | 108 |
| 525 | 20241112 | 114900 | 2420065700 | 15700 | 15700 | 15700 | 15700 | 10 |
| 526 | 20241112 | 114800 | 2419908700 | 15640 | 15700 | 15700 | 15640 | 30 |
| 527 | 20241112 | 114700 | 2419437760 | 15640 | 15700 | 15700 | 15640 | 77 |
| 528 | 20241112 | 114600 | 2418232370 | 15650 | 15620 | 15650 | 15620 | 300 |
| 529 | 20241112 | 114500 | 2413540370 | 15620 | 15620 | 15620 | 15620 | 0 |
| 530 | 20241112 | 114400 | 2413540370 | 15620 | 15700 | 15700 | 15620 | 19 |
| 531 | 20241112 | 114300 | 2413242990 | 15700 | 15660 | 15700 | 15660 | 336 |
| 532 | 20241112 | 114200 | 2407976650 | 15650 | 15650 | 15650 | 15650 | 120 |
| 533 | 20241112 | 114100 | 2406098650 | 15650 | 15580 | 15650 | 15580 | 76 |
| 534 | 20241112 | 114000 | 2404914500 | 15600 | 15600 | 15600 | 15600 | 652 |
| 535 | 20241112 | 113900 | 2394743300 | 15570 | 15620 | 15620 | 15570 | 828 |
| 536 | 20241112 | 113800 | 2381826160 | 15620 | 15620 | 15620 | 15620 | 1 |
| 537 | 20241112 | 113700 | 2381810540 | 15620 | 15640 | 15640 | 15620 | 4 |
| 538 | 20241112 | 113600 | 2381748010 | 15670 | 15670 | 15670 | 15670 | 20 |
| 539 | 20241112 | 113500 | 2381434610 | 15620 | 15620 | 15620 | 15620 | 81 |
| 540 | 20241112 | 113400 | 2380169390 | 15660 | 15660 | 15660 | 15660 | 100 |
| 541 | 20241112 | 113300 | 2378603390 | 15680 | 15630 | 15680 | 15630 | 9 |
| 542 | 20241112 | 113200 | 2378462570 | 15630 | 15630 | 15630 | 15630 | 0 |
| 543 | 20241112 | 113100 | 2378462570 | 15630 | 15630 | 15630 | 15630 | 34 |
| 544 | 20241112 | 113000 | 2377931150 | 15610 | 15610 | 15610 | 15610 | 25 |
| 545 | 20241112 | 112900 | 2377540900 | 15610 | 15630 | 15630 | 15610 | 21 |
| 546 | 20241112 | 112800 | 2377212690 | 15610 | 15610 | 15610 | 15610 | 218 |
| 547 | 20241112 | 112700 | 2373809710 | 15610 | 15610 | 15610 | 15610 | 85 |
| 548 | 20241112 | 112600 | 2372482860 | 15610 | 15590 | 15610 | 15590 | 102 |
| 549 | 20241112 | 112500 | 2370891230 | 15550 | 15550 | 15550 | 15550 | 0 |
| 550 | 20241112 | 112400 | 2370891230 | 15550 | 15620 | 15620 | 15550 | 736 |
| 551 | 20241112 | 112300 | 2359423890 | 15610 | 15630 | 15630 | 15610 | 614 |
| 552 | 20241112 | 112200 | 2349830320 | 15630 | 15640 | 15640 | 15630 | 305 |
| 553 | 20241112 | 112100 | 2345063160 | 15650 | 15680 | 15680 | 15650 | 35 |
| 554 | 20241112 | 112000 | 2344514390 | 15680 | 15690 | 15690 | 15630 | 12 |
| 555 | 20241112 | 111900 | 2344326540 | 15690 | 15700 | 15700 | 15640 | 75 |
| 556 | 20241112 | 111800 | 2343151880 | 15700 | 15700 | 15700 | 15700 | 0 |
| 557 | 20241112 | 111700 | 2343151880 | 15700 | 15700 | 15700 | 15700 | 1156 |
| 558 | 20241112 | 111600 | 2325002680 | 15700 | 15710 | 15710 | 15700 | 12 |
| 559 | 20241112 | 111500 | 2324814260 | 15640 | 15720 | 15720 | 15640 | 472 |
| 560 | 20241112 | 111400 | 2317431170 | 15720 | 15670 | 15720 | 15670 | 303 |
| 561 | 20241112 | 111300 | 2312677350 | 15650 | 15660 | 15660 | 15650 | 78 |
| 562 | 20241112 | 111200 | 2311456630 | 15660 | 15670 | 15670 | 15660 | 35 |
| 563 | 20241112 | 111100 | 2310908490 | 15670 | 15670 | 15670 | 15660 | 61 |
| 564 | 20241112 | 111000 | 2309953140 | 15670 | 15700 | 15700 | 15670 | 24 |
| 565 | 20241112 | 110900 | 2309577000 | 15700 | 15710 | 15720 | 15700 | 173 |
| 566 | 20241112 | 110800 | 2306859480 | 15720 | 15710 | 15720 | 15710 | 47 |
| 567 | 20241112 | 110700 | 2306121100 | 15710 | 15710 | 15710 | 15710 | 140 |
| 568 | 20241112 | 110600 | 2303921700 | 15720 | 15740 | 15740 | 15720 | 427 |
| 569 | 20241112 | 110500 | 2297204990 | 15730 | 15740 | 15740 | 15730 | 5 |
| 570 | 20241112 | 110400 | 2297126310 | 15730 | 15740 | 15740 | 15730 | 479 |
| 571 | 20241112 | 110300 | 2289587970 | 15770 | 15770 | 15770 | 15770 | 445 |
| 572 | 20241112 | 110200 | 2282570320 | 15770 | 15700 | 15770 | 15700 | 338 |
| 573 | 20241112 | 110100 | 2277260000 | 15690 | 15670 | 15690 | 15670 | 19 |
| 574 | 20241112 | 110000 | 2276962110 | 15640 | 15650 | 15650 | 15640 | 139 |
| 575 | 20241112 | 105900 | 2274787600 | 15640 | 15640 | 15640 | 15640 | 50 |
| 576 | 20241112 | 105800 | 2274005600 | 15640 | 15650 | 15650 | 15640 | 124 |
| 577 | 20241112 | 105700 | 2272066230 | 15640 | 15650 | 15650 | 15640 | 39 |
| 578 | 20241112 | 105600 | 2271456090 | 15650 | 15640 | 15650 | 15640 | 84 |
| 579 | 20241112 | 105500 | 2270141610 | 15640 | 15650 | 15650 | 15640 | 55 |
| 580 | 20241112 | 105400 | 2269281360 | 15650 | 15660 | 15660 | 15650 | 641 |
| 581 | 20241112 | 105300 | 2259243790 | 15710 | 15710 | 15710 | 15710 | 4 |
| 582 | 20241112 | 105200 | 2259180950 | 15660 | 15680 | 15680 | 15660 | 159 |
| 583 | 20241112 | 105100 | 2256688970 | 15710 | 15670 | 15730 | 15670 | 437 |
| 584 | 20241112 | 105000 | 2249836010 | 15690 | 15680 | 15740 | 15680 | 1464 |
| 585 | 20241112 | 104900 | 2226869910 | 15740 | 15690 | 15740 | 15670 | 664 |
| 586 | 20241112 | 104800 | 2216436270 | 15700 | 15720 | 15780 | 15690 | 706 |
| 587 | 20241112 | 104700 | 2205349690 | 15740 | 15800 | 15800 | 15730 | 462 |
| 588 | 20241112 | 104600 | 2198065560 | 15800 | 15790 | 15800 | 15790 | 243 |
| 589 | 20241112 | 104500 | 2194228160 | 15780 | 15760 | 15780 | 15760 | 161 |
| 590 | 20241112 | 104400 | 2191687720 | 15780 | 15770 | 15780 | 15770 | 124 |
| 591 | 20241112 | 104300 | 2189731450 | 15770 | 15750 | 15780 | 15750 | 678 |
| 592 | 20241112 | 104200 | 2179052310 | 15780 | 15750 | 15790 | 15740 | 493 |
| 593 | 20241112 | 104100 | 2171276850 | 15790 | 15760 | 15790 | 15750 | 485 |
| 594 | 20241112 | 104000 | 2163637350 | 15790 | 15740 | 15790 | 15740 | 675 |
| 595 | 20241112 | 103900 | 2152997500 | 15730 | 15700 | 15730 | 15700 | 206 |
| 596 | 20241112 | 103800 | 2149761800 | 15670 | 15670 | 15700 | 15670 | 188 |
| 597 | 20241112 | 103700 | 2146813010 | 15670 | 15660 | 15670 | 15660 | 30 |
| 598 | 20241112 | 103600 | 2146343180 | 15670 | 15700 | 15700 | 15670 | 247 |
| 599 | 20241112 | 103500 | 2142471970 | 15660 | 15690 | 15760 | 15660 | 2130 |
| 600 | 20241112 | 103400 | 2109090910 | 15730 | 15640 | 15730 | 15640 | 2006 |
| 601 | 20241112 | 103300 | 2077656680 | 15630 | 15580 | 15630 | 15580 | 3046 |
| 602 | 20241112 | 103200 | 2030167160 | 15570 | 15550 | 15570 | 15550 | 1052 |
| 603 | 20241112 | 103100 | 2013793140 | 15520 | 15530 | 15540 | 15520 | 226 |
| 604 | 20241112 | 103000 | 2010285340 | 15520 | 15510 | 15520 | 15510 | 111 |
| 605 | 20241112 | 102900 | 2008562720 | 15520 | 15520 | 15520 | 15520 | 5 |
| 606 | 20241112 | 102800 | 2008485120 | 15520 | 15470 | 15520 | 15470 | 12 |
| 607 | 20241112 | 102700 | 2008299380 | 15450 | 15460 | 15460 | 15450 | 1216 |
| 608 | 20241112 | 102600 | 1989511990 | 15470 | 15490 | 15490 | 15460 | 1272 |
| 609 | 20241112 | 102500 | 1969840300 | 15500 | 15500 | 15500 | 15500 | 309 |
| 610 | 20241112 | 102400 | 1965050800 | 15500 | 15500 | 15500 | 15500 | 3 |
| 611 | 20241112 | 102300 | 1965004300 | 15570 | 15570 | 15570 | 15570 | 1 |
| 612 | 20241112 | 102200 | 1964988730 | 15500 | 15490 | 15560 | 15490 | 407 |
| 613 | 20241112 | 102100 | 1958681010 | 15510 | 15510 | 15510 | 15510 | 4 |
| 614 | 20241112 | 102000 | 1958618970 | 15490 | 15550 | 15550 | 15490 | 1831 |
| 615 | 20241112 | 101900 | 1930220540 | 15550 | 15560 | 15580 | 15550 | 428 |
| 616 | 20241112 | 101800 | 1923564150 | 15570 | 15570 | 15570 | 15560 | 193 |
| 617 | 20241112 | 101700 | 1920559880 | 15570 | 15570 | 15580 | 15550 | 502 |
| 618 | 20241112 | 101600 | 1912744810 | 15570 | 15570 | 15580 | 15550 | 1128 |
| 619 | 20241112 | 101500 | 1895180110 | 15540 | 15550 | 15550 | 15540 | 176 |
| 620 | 20241112 | 101400 | 1892444050 | 15550 | 15580 | 15580 | 15550 | 211 |
| 621 | 20241112 | 101300 | 1889156900 | 15590 | 15590 | 15590 | 15580 | 171 |
| 622 | 20241112 | 101200 | 1886491610 | 15590 | 15590 | 15590 | 15590 | 151 |
| 623 | 20241112 | 101100 | 1884137520 | 15520 | 15540 | 15590 | 15510 | 304 |
| 624 | 20241112 | 101000 | 1879414740 | 15590 | 15570 | 15590 | 15570 | 236 |
| 625 | 20241112 | 100900 | 1875736860 | 15570 | 15560 | 15570 | 15540 | 173 |
| 626 | 20241112 | 100800 | 1873044900 | 15560 | 15540 | 15560 | 15540 | 625 |
| 627 | 20241112 | 100700 | 1863325260 | 15540 | 15540 | 15560 | 15460 | 346 |
| 628 | 20241112 | 100600 | 1857965950 | 15510 | 15490 | 15520 | 15490 | 5 |
| 629 | 20241112 | 100500 | 1857888410 | 15490 | 15500 | 15520 | 15490 | 232 |
| 630 | 20241112 | 100400 | 1854292170 | 15500 | 15480 | 15500 | 15480 | 149 |
| 631 | 20241112 | 100300 | 1851985210 | 15480 | 15460 | 15480 | 15450 | 744 |
| 632 | 20241112 | 100200 | 1840471570 | 15460 | 15460 | 15460 | 15460 | 154 |
| 633 | 20241112 | 100100 | 1838090730 | 15450 | 15450 | 15490 | 15430 | 1549 |
| 634 | 20241112 | 100000 | 1814174080 | 15440 | 15500 | 15500 | 15440 | 1448 |
| 635 | 20241112 | 095900 | 1791778450 | 15500 | 15440 | 15500 | 15440 | 1731 |
| 636 | 20241112 | 095800 | 1764997900 | 15440 | 15440 | 15450 | 15440 | 949 |
| 637 | 20241112 | 095700 | 1750345240 | 15440 | 15460 | 15460 | 15440 | 97 |
| 638 | 20241112 | 095600 | 1748846380 | 15460 | 15450 | 15460 | 15450 | 96 |
| 639 | 20241112 | 095500 | 1747363120 | 15450 | 15450 | 15480 | 15430 | 2861 |
| 640 | 20241112 | 095400 | 1703148400 | 15450 | 15440 | 15470 | 15340 | 883 |
| 641 | 20241112 | 095300 | 1689519100 | 15440 | 15340 | 15440 | 15320 | 1580 |
| 642 | 20241112 | 095200 | 1665163390 | 15320 | 15390 | 15390 | 15320 | 1929 |
| 643 | 20241112 | 095100 | 1635559680 | 15390 | 15400 | 15400 | 15390 | 62 |
| 644 | 20241112 | 095000 | 1634605490 | 15390 | 15400 | 15410 | 15390 | 843 |
| 645 | 20241112 | 094900 | 1621621750 | 15400 | 15330 | 15400 | 15330 | 302 |
| 646 | 20241112 | 094800 | 1616974880 | 15330 | 15330 | 15380 | 15330 | 770 |
| 647 | 20241112 | 094700 | 1605164070 | 15330 | 15300 | 15350 | 15300 | 1106 |
| 648 | 20241112 | 094600 | 1588211390 | 15310 | 15330 | 15330 | 15310 | 2302 |
| 649 | 20241112 | 094500 | 1552962120 | 15330 | 15400 | 15400 | 15310 | 1619 |
| 650 | 20241112 | 094400 | 1528126800 | 15390 | 15410 | 15410 | 15390 | 786 |
| 651 | 20241112 | 094300 | 1516020960 | 15430 | 15450 | 15450 | 15420 | 1185 |
| 652 | 20241112 | 094200 | 1497738830 | 15440 | 15440 | 15440 | 15400 | 299 |
| 653 | 20241112 | 094100 | 1493123150 | 15390 | 15440 | 15440 | 15380 | 871 |
| 654 | 20241112 | 094000 | 1479683560 | 15450 | 15370 | 15450 | 15370 | 3058 |
| 655 | 20241112 | 093900 | 1432586710 | 15370 | 15400 | 15400 | 15370 | 439 |
| 656 | 20241112 | 093800 | 1425838280 | 15430 | 15450 | 15450 | 15390 | 557 |
| 657 | 20241112 | 093700 | 1417260450 | 15430 | 15350 | 15450 | 15350 | 2034 |
| 658 | 20241112 | 093600 | 1385922160 | 15350 | 15400 | 15400 | 15350 | 1332 |
| 659 | 20241112 | 093500 | 1365436080 | 15400 | 15410 | 15420 | 15390 | 2000 |
| 660 | 20241112 | 093400 | 1334635310 | 15410 | 15420 | 15460 | 15400 | 6114 |
| 661 | 20241112 | 093300 | 1240397910 | 15410 | 15490 | 15490 | 15400 | 577 |
| 662 | 20241112 | 093200 | 1231501610 | 15490 | 15450 | 15500 | 15400 | 1860 |
| 663 | 20241112 | 093100 | 1202799050 | 15450 | 15530 | 15530 | 15450 | 1207 |
| 664 | 20241112 | 093000 | 1184124350 | 15530 | 15530 | 15530 | 15530 | 359 |
| 665 | 20241112 | 092900 | 1178549080 | 15530 | 15500 | 15600 | 15490 | 2742 |
| 666 | 20241112 | 092800 | 1135998570 | 15490 | 15520 | 15620 | 15450 | 3614 |
| 667 | 20241112 | 092700 | 1079828010 | 15450 | 15490 | 15540 | 15440 | 3003 |
| 668 | 20241112 | 092600 | 1033299620 | 15490 | 15470 | 15490 | 15460 | 602 |
| 669 | 20241112 | 092500 | 1023985450 | 15540 | 15540 | 15540 | 15460 | 1155 |
| 670 | 20241112 | 092400 | 1006102320 | 15550 | 15500 | 15550 | 15460 | 1548 |
| 671 | 20241112 | 092300 | 982137380 | 15500 | 15570 | 15570 | 15500 | 2245 |
| 672 | 20241112 | 092200 | 947333090 | 15550 | 15560 | 15570 | 15550 | 781 |
| 673 | 20241112 | 092100 | 935179990 | 15560 | 15530 | 15560 | 15490 | 924 |
| 674 | 20241112 | 092000 | 920856930 | 15530 | 15560 | 15560 | 15490 | 6420 |
| 675 | 20241112 | 091900 | 821299200 | 15560 | 15620 | 15670 | 15560 | 2213 |
| 676 | 20241112 | 091800 | 786813320 | 15620 | 15620 | 15620 | 15570 | 3828 |
| 677 | 20241112 | 091700 | 727163500 | 15600 | 15670 | 15670 | 15600 | 587 |
| 678 | 20241112 | 091600 | 718001190 | 15670 | 15670 | 15690 | 15660 | 1198 |
| 679 | 20241112 | 091500 | 699220430 | 15670 | 15590 | 15670 | 15580 | 1211 |
| 680 | 20241112 | 091400 | 680319820 | 15580 | 15570 | 15600 | 15560 | 1565 |
| 681 | 20241112 | 091300 | 655942700 | 15570 | 15630 | 15630 | 15570 | 2777 |
| 682 | 20241112 | 091200 | 612638310 | 15630 | 15610 | 15670 | 15610 | 1151 |
| 683 | 20241112 | 091100 | 594659990 | 15610 | 15630 | 15630 | 15610 | 1930 |
| 684 | 20241112 | 091000 | 564514100 | 15620 | 15690 | 15690 | 15610 | 1315 |
| 685 | 20241112 | 090900 | 543978680 | 15690 | 15610 | 15690 | 15570 | 2158 |
| 686 | 20241112 | 090800 | 510291840 | 15580 | 15680 | 15690 | 15580 | 3224 |
| 687 | 20241112 | 090700 | 459922500 | 15670 | 15730 | 15730 | 15670 | 1410 |
| 688 | 20241112 | 090600 | 437782490 | 15730 | 15750 | 15790 | 15730 | 2252 |
| 689 | 20241112 | 090500 | 402285660 | 15750 | 15820 | 15830 | 15700 | 4115 |
| 690 | 20241112 | 090400 | 337340880 | 15820 | 15870 | 15890 | 15820 | 2386 |
| 691 | 20241112 | 090300 | 299504860 | 15890 | 15930 | 15940 | 15870 | 761 |
| 692 | 20241112 | 090200 | 287402290 | 15930 | 15890 | 15980 | 15850 | 4524 |
| 693 | 20241112 | 090100 | 215479640 | 15880 | 15940 | 15990 | 15880 | 3117 |
| 694 | 20241112 | 090000 | 165889720 | 15930 | 15930 | 16000 | 15910 | 10137 |