34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 202900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 3 | 20241119 | 202800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 4 | 20241119 | 202700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 5 | 20241119 | 202600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 6 | 20241119 | 202500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 7 | 20241119 | 202400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 8 | 20241119 | 202300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 9 | 20241119 | 202200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 10 | 20241119 | 202100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 11 | 20241119 | 202000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 12 | 20241119 | 201900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 13 | 20241119 | 201800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 14 | 20241119 | 201700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 15 | 20241119 | 201600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 16 | 20241119 | 201500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 17 | 20241119 | 201400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 18 | 20241119 | 201300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 19 | 20241119 | 201200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 20 | 20241119 | 201100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 21 | 20241119 | 201000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 22 | 20241119 | 200900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 23 | 20241119 | 200800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 24 | 20241119 | 200700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 25 | 20241119 | 200600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 26 | 20241119 | 200500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 27 | 20241119 | 200400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 28 | 20241119 | 200300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 29 | 20241119 | 200200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 30 | 20241119 | 200100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 31 | 20241119 | 200000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 32 | 20241119 | 195900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 33 | 20241119 | 195800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 34 | 20241119 | 195700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 35 | 20241119 | 195600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 36 | 20241119 | 195500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 37 | 20241119 | 195400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 38 | 20241119 | 195300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 39 | 20241119 | 195200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 40 | 20241119 | 195100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 41 | 20241119 | 195000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 42 | 20241119 | 194900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 43 | 20241119 | 194800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 44 | 20241119 | 194700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 45 | 20241119 | 194600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 46 | 20241119 | 194500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 47 | 20241119 | 194400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 48 | 20241119 | 194300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 49 | 20241119 | 194200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 50 | 20241119 | 194100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 51 | 20241119 | 194000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 52 | 20241119 | 193900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 53 | 20241119 | 193800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 54 | 20241119 | 193700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 55 | 20241119 | 193600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 56 | 20241119 | 193500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 57 | 20241119 | 193400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 58 | 20241119 | 193300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 59 | 20241119 | 193200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 60 | 20241119 | 193100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 61 | 20241119 | 193000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 62 | 20241119 | 192900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 63 | 20241119 | 192800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 64 | 20241119 | 192700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 65 | 20241119 | 192600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 66 | 20241119 | 192500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 67 | 20241119 | 192400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 68 | 20241119 | 192300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 69 | 20241119 | 192200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 70 | 20241119 | 192100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 71 | 20241119 | 192000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 72 | 20241119 | 191900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 73 | 20241119 | 191800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 74 | 20241119 | 191700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 75 | 20241119 | 191600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 76 | 20241119 | 191500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 77 | 20241119 | 191400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 78 | 20241119 | 191300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 79 | 20241119 | 191200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 80 | 20241119 | 191100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 81 | 20241119 | 191000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 82 | 20241119 | 190900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 83 | 20241119 | 190800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 84 | 20241119 | 190700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 85 | 20241119 | 190600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 86 | 20241119 | 190500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 87 | 20241119 | 190400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 88 | 20241119 | 190300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 89 | 20241119 | 190200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 90 | 20241119 | 190100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 91 | 20241119 | 190000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 92 | 20241119 | 185900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 93 | 20241119 | 185800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 94 | 20241119 | 185700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 95 | 20241119 | 185600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 96 | 20241119 | 185500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 97 | 20241119 | 185400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 98 | 20241119 | 185300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 99 | 20241119 | 185200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 100 | 20241119 | 185100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 101 | 20241119 | 185000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 102 | 20241119 | 184900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 103 | 20241119 | 184800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 104 | 20241119 | 184700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 105 | 20241119 | 184600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 106 | 20241119 | 184500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 107 | 20241119 | 184400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 108 | 20241119 | 184300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 109 | 20241119 | 184200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 110 | 20241119 | 184100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 111 | 20241119 | 184000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 112 | 20241119 | 183900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 113 | 20241119 | 183800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 114 | 20241119 | 183700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 115 | 20241119 | 183600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 116 | 20241119 | 183500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 117 | 20241119 | 183400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 118 | 20241119 | 183300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 119 | 20241119 | 183200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 120 | 20241119 | 183100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 121 | 20241119 | 183000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 122 | 20241119 | 182900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 123 | 20241119 | 182800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 124 | 20241119 | 182700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 125 | 20241119 | 182600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 126 | 20241119 | 182500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 127 | 20241119 | 182400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 128 | 20241119 | 182300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 129 | 20241119 | 182200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 130 | 20241119 | 182100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 131 | 20241119 | 182000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 132 | 20241119 | 181900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 133 | 20241119 | 181800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 134 | 20241119 | 181700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 135 | 20241119 | 181600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 136 | 20241119 | 181500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 137 | 20241119 | 181400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 138 | 20241119 | 181300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 139 | 20241119 | 181200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 140 | 20241119 | 181100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 141 | 20241119 | 181000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 142 | 20241119 | 180900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 143 | 20241119 | 180800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 144 | 20241119 | 180700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 145 | 20241119 | 180600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 146 | 20241119 | 180500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 147 | 20241119 | 180400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 148 | 20241119 | 180300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 149 | 20241119 | 180200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 150 | 20241119 | 180100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 151 | 20241119 | 180000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 152 | 20241119 | 175900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 153 | 20241119 | 175800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 154 | 20241119 | 175700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 155 | 20241119 | 175600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 156 | 20241119 | 175500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 157 | 20241119 | 175400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 158 | 20241119 | 175300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 159 | 20241119 | 175200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 160 | 20241119 | 175100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 161 | 20241119 | 175000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 162 | 20241119 | 174900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 163 | 20241119 | 174800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 164 | 20241119 | 174700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 165 | 20241119 | 174600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 166 | 20241119 | 174500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 167 | 20241119 | 174400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 168 | 20241119 | 174300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 169 | 20241119 | 174200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 170 | 20241119 | 174100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 171 | 20241119 | 174000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 172 | 20241119 | 173900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 173 | 20241119 | 173800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 174 | 20241119 | 173700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 175 | 20241119 | 173600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 176 | 20241119 | 173500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 177 | 20241119 | 173400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 178 | 20241119 | 173300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 179 | 20241119 | 173200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 180 | 20241119 | 173100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 181 | 20241119 | 173000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 182 | 20241119 | 172900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 183 | 20241119 | 172800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 184 | 20241119 | 172700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 185 | 20241119 | 172600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 186 | 20241119 | 172500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 187 | 20241119 | 172400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 188 | 20241119 | 172300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 189 | 20241119 | 172200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 190 | 20241119 | 172100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 191 | 20241119 | 172000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 192 | 20241119 | 171900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 193 | 20241119 | 171800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 194 | 20241119 | 171700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 195 | 20241119 | 171600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 196 | 20241119 | 171500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 197 | 20241119 | 171400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 198 | 20241119 | 171300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 199 | 20241119 | 171200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 200 | 20241119 | 171100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 201 | 20241119 | 171000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 202 | 20241119 | 170900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 203 | 20241119 | 170800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 204 | 20241119 | 170700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 205 | 20241119 | 170600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 206 | 20241119 | 170500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 207 | 20241119 | 170400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 208 | 20241119 | 170300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 209 | 20241119 | 170200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 210 | 20241119 | 170100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 211 | 20241119 | 170000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 212 | 20241119 | 165900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 213 | 20241119 | 165800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 214 | 20241119 | 165700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 215 | 20241119 | 165600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 216 | 20241119 | 165500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 217 | 20241119 | 165400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 218 | 20241119 | 165300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 219 | 20241119 | 165200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 220 | 20241119 | 165100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 221 | 20241119 | 165000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 222 | 20241119 | 164900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 223 | 20241119 | 164800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 224 | 20241119 | 164700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 225 | 20241119 | 164600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 226 | 20241119 | 164500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 227 | 20241119 | 164400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 228 | 20241119 | 164300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 229 | 20241119 | 164200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 230 | 20241119 | 164100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 231 | 20241119 | 164000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 232 | 20241119 | 163900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 233 | 20241119 | 163800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 234 | 20241119 | 163700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 235 | 20241119 | 163600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 236 | 20241119 | 163500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 237 | 20241119 | 163400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 238 | 20241119 | 163300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 239 | 20241119 | 163200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 240 | 20241119 | 163100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 241 | 20241119 | 163000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 242 | 20241119 | 162900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 243 | 20241119 | 162800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 244 | 20241119 | 162700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 245 | 20241119 | 162600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 246 | 20241119 | 162500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 247 | 20241119 | 162400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 248 | 20241119 | 162300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 249 | 20241119 | 162200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 250 | 20241119 | 162100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 251 | 20241119 | 162000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 252 | 20241119 | 161900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 253 | 20241119 | 161800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 254 | 20241119 | 161700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 255 | 20241119 | 161600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 256 | 20241119 | 161500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 257 | 20241119 | 161400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 258 | 20241119 | 161300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 259 | 20241119 | 161200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 260 | 20241119 | 161100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 261 | 20241119 | 161000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 262 | 20241119 | 160900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 263 | 20241119 | 160800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 264 | 20241119 | 160700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 265 | 20241119 | 160600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 266 | 20241119 | 160500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 267 | 20241119 | 160400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 268 | 20241119 | 160300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 269 | 20241119 | 160200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 270 | 20241119 | 160100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 271 | 20241119 | 160000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 272 | 20241119 | 155900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 273 | 20241119 | 155800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 274 | 20241119 | 155700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 275 | 20241119 | 155600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 276 | 20241119 | 155500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 277 | 20241119 | 155400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 278 | 20241119 | 155300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 279 | 20241119 | 155200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 280 | 20241119 | 155100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 281 | 20241119 | 155000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 282 | 20241119 | 154900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 283 | 20241119 | 154800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 284 | 20241119 | 154700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 285 | 20241119 | 154600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 286 | 20241119 | 154500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 287 | 20241119 | 154400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 288 | 20241119 | 154300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 289 | 20241119 | 154200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 290 | 20241119 | 154100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 291 | 20241119 | 154000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 292 | 20241119 | 153900 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 293 | 20241119 | 153800 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 294 | 20241119 | 153700 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 295 | 20241119 | 153600 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 296 | 20241119 | 153500 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 297 | 20241119 | 153400 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 298 | 20241119 | 153300 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 299 | 20241119 | 153200 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 300 | 20241119 | 153100 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 0 |
| 301 | 20241119 | 153000 | 1616599619 | 1377 | 1377 | 1377 | 1377 | 21311 |
| 302 | 20241119 | 152900 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 303 | 20241119 | 152800 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 304 | 20241119 | 152700 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 305 | 20241119 | 152600 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 306 | 20241119 | 152500 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 307 | 20241119 | 152400 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 308 | 20241119 | 152300 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 309 | 20241119 | 152200 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 310 | 20241119 | 152100 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 311 | 20241119 | 152000 | 1587254372 | 1378 | 1378 | 1378 | 1378 | 0 |
| 312 | 20241119 | 151900 | 1587254372 | 1378 | 1373 | 1378 | 1370 | 2776 |
| 313 | 20241119 | 151800 | 1583445401 | 1372 | 1380 | 1380 | 1372 | 4882 |
| 314 | 20241119 | 151700 | 1576729426 | 1380 | 1375 | 1380 | 1374 | 1441 |
| 315 | 20241119 | 151600 | 1574746791 | 1377 | 1379 | 1379 | 1377 | 2293 |
| 316 | 20241119 | 151500 | 1571587145 | 1373 | 1380 | 1380 | 1373 | 1141 |
| 317 | 20241119 | 151400 | 1570019880 | 1379 | 1376 | 1379 | 1376 | 3811 |
| 318 | 20241119 | 151300 | 1564770435 | 1376 | 1377 | 1377 | 1371 | 560 |
| 319 | 20241119 | 151200 | 1564001363 | 1377 | 1376 | 1378 | 1376 | 6349 |
| 320 | 20241119 | 151100 | 1555264831 | 1376 | 1369 | 1376 | 1366 | 5466 |
| 321 | 20241119 | 151000 | 1547778088 | 1369 | 1368 | 1369 | 1365 | 13060 |
| 322 | 20241119 | 150900 | 1529948585 | 1370 | 1370 | 1370 | 1368 | 506 |
| 323 | 20241119 | 150800 | 1529255655 | 1370 | 1370 | 1370 | 1370 | 151 |
| 324 | 20241119 | 150700 | 1529048785 | 1370 | 1367 | 1370 | 1367 | 2598 |
| 325 | 20241119 | 150600 | 1525492264 | 1367 | 1367 | 1367 | 1364 | 4333 |
| 326 | 20241119 | 150500 | 1519576802 | 1367 | 1369 | 1370 | 1367 | 2009 |
| 327 | 20241119 | 150400 | 1516828428 | 1369 | 1370 | 1376 | 1369 | 518 |
| 328 | 20241119 | 150300 | 1516117283 | 1370 | 1363 | 1377 | 1363 | 339 |
| 329 | 20241119 | 150200 | 1515651074 | 1364 | 1378 | 1378 | 1364 | 11249 |
| 330 | 20241119 | 150100 | 1500278565 | 1378 | 1375 | 1378 | 1366 | 13045 |
| 331 | 20241119 | 150000 | 1482452267 | 1378 | 1375 | 1378 | 1370 | 7311 |
| 332 | 20241119 | 145900 | 1472427164 | 1379 | 1379 | 1379 | 1379 | 162 |
| 333 | 20241119 | 145800 | 1472203766 | 1379 | 1380 | 1385 | 1379 | 823 |
| 334 | 20241119 | 145700 | 1471067226 | 1385 | 1377 | 1386 | 1377 | 7841 |
| 335 | 20241119 | 145600 | 1460269920 | 1377 | 1387 | 1387 | 1366 | 17291 |
| 336 | 20241119 | 145500 | 1436545409 | 1387 | 1375 | 1387 | 1375 | 15941 |
| 337 | 20241119 | 145400 | 1414583875 | 1377 | 1375 | 1377 | 1374 | 2343 |
| 338 | 20241119 | 145300 | 1411361500 | 1375 | 1377 | 1377 | 1375 | 713 |
| 339 | 20241119 | 145200 | 1410381123 | 1375 | 1375 | 1375 | 1374 | 2339 |
| 340 | 20241119 | 145100 | 1407165313 | 1375 | 1376 | 1377 | 1374 | 2658 |
| 341 | 20241119 | 145000 | 1403509054 | 1378 | 1377 | 1378 | 1376 | 3377 |
| 342 | 20241119 | 144900 | 1398859240 | 1378 | 1378 | 1378 | 1377 | 1304 |
| 343 | 20241119 | 144800 | 1397062395 | 1378 | 1377 | 1379 | 1377 | 847 |
| 344 | 20241119 | 144700 | 1395895369 | 1377 | 1380 | 1380 | 1377 | 5314 |
| 345 | 20241119 | 144600 | 1388568516 | 1380 | 1382 | 1385 | 1380 | 1416 |
| 346 | 20241119 | 144500 | 1386612142 | 1381 | 1388 | 1388 | 1381 | 1163 |
| 347 | 20241119 | 144400 | 1385005498 | 1388 | 1388 | 1388 | 1388 | 1762 |
| 348 | 20241119 | 144300 | 1382559842 | 1388 | 1380 | 1388 | 1379 | 2110 |
| 349 | 20241119 | 144200 | 1379645883 | 1380 | 1391 | 1391 | 1380 | 12616 |
| 350 | 20241119 | 144100 | 1362168933 | 1391 | 1391 | 1391 | 1391 | 1188 |
| 351 | 20241119 | 144000 | 1360516425 | 1391 | 1393 | 1394 | 1391 | 6498 |
| 352 | 20241119 | 143900 | 1351473611 | 1394 | 1394 | 1394 | 1390 | 3159 |
| 353 | 20241119 | 143800 | 1347080137 | 1394 | 1390 | 1394 | 1390 | 1409 |
| 354 | 20241119 | 143700 | 1345120220 | 1392 | 1396 | 1396 | 1390 | 7630 |
| 355 | 20241119 | 143600 | 1334495931 | 1396 | 1396 | 1397 | 1395 | 2346 |
| 356 | 20241119 | 143500 | 1331222149 | 1397 | 1399 | 1399 | 1397 | 4608 |
| 357 | 20241119 | 143400 | 1324780691 | 1398 | 1404 | 1404 | 1398 | 2683 |
| 358 | 20241119 | 143300 | 1321029524 | 1403 | 1404 | 1405 | 1398 | 19353 |
| 359 | 20241119 | 143200 | 1293928398 | 1405 | 1405 | 1405 | 1404 | 504 |
| 360 | 20241119 | 143100 | 1293220291 | 1405 | 1403 | 1406 | 1403 | 1569 |
| 361 | 20241119 | 143000 | 1291018946 | 1403 | 1402 | 1403 | 1402 | 904 |
| 362 | 20241119 | 142900 | 1289750982 | 1401 | 1403 | 1403 | 1401 | 2706 |
| 363 | 20241119 | 142800 | 1285956117 | 1403 | 1406 | 1406 | 1402 | 2262 |
| 364 | 20241119 | 142700 | 1282782640 | 1406 | 1406 | 1406 | 1404 | 11208 |
| 365 | 20241119 | 142600 | 1267034338 | 1407 | 1407 | 1407 | 1407 | 48 |
| 366 | 20241119 | 142500 | 1266966802 | 1407 | 1406 | 1407 | 1406 | 327 |
| 367 | 20241119 | 142400 | 1266507038 | 1407 | 1407 | 1407 | 1406 | 2329 |
| 368 | 20241119 | 142300 | 1263232381 | 1407 | 1409 | 1409 | 1407 | 5073 |
| 369 | 20241119 | 142200 | 1256089671 | 1411 | 1412 | 1412 | 1410 | 7564 |
| 370 | 20241119 | 142100 | 1245419963 | 1411 | 1411 | 1411 | 1411 | 67 |
| 371 | 20241119 | 142000 | 1245325426 | 1412 | 1412 | 1412 | 1412 | 979 |
| 372 | 20241119 | 141900 | 1243943078 | 1419 | 1419 | 1419 | 1419 | 25 |
| 373 | 20241119 | 141800 | 1243907603 | 1420 | 1420 | 1420 | 1420 | 0 |
| 374 | 20241119 | 141700 | 1243907603 | 1420 | 1412 | 1420 | 1411 | 1318 |
| 375 | 20241119 | 141600 | 1242047555 | 1411 | 1415 | 1415 | 1411 | 2832 |
| 376 | 20241119 | 141500 | 1238048475 | 1415 | 1415 | 1416 | 1415 | 253 |
| 377 | 20241119 | 141400 | 1237690474 | 1420 | 1420 | 1420 | 1420 | 2 |
| 378 | 20241119 | 141300 | 1237687634 | 1420 | 1420 | 1420 | 1420 | 63 |
| 379 | 20241119 | 141200 | 1237598174 | 1420 | 1421 | 1421 | 1420 | 135 |
| 380 | 20241119 | 141100 | 1237406374 | 1421 | 1421 | 1421 | 1421 | 0 |
| 381 | 20241119 | 141000 | 1237406374 | 1421 | 1421 | 1421 | 1421 | 1 |
| 382 | 20241119 | 140900 | 1237404953 | 1421 | 1415 | 1421 | 1415 | 4493 |
| 383 | 20241119 | 140800 | 1231047352 | 1415 | 1421 | 1421 | 1412 | 31007 |
| 384 | 20241119 | 140700 | 1187109115 | 1421 | 1423 | 1423 | 1421 | 2259 |
| 385 | 20241119 | 140600 | 1183895065 | 1423 | 1423 | 1423 | 1423 | 105 |
| 386 | 20241119 | 140500 | 1183745650 | 1423 | 1423 | 1423 | 1423 | 120 |
| 387 | 20241119 | 140400 | 1183574890 | 1423 | 1423 | 1423 | 1423 | 0 |
| 388 | 20241119 | 140300 | 1183574890 | 1423 | 1421 | 1423 | 1421 | 2037 |
| 389 | 20241119 | 140200 | 1180680311 | 1421 | 1421 | 1421 | 1421 | 335 |
| 390 | 20241119 | 140100 | 1180204276 | 1421 | 1421 | 1421 | 1420 | 7520 |
| 391 | 20241119 | 140000 | 1169522744 | 1421 | 1424 | 1424 | 1421 | 1447 |
| 392 | 20241119 | 135900 | 1167465912 | 1428 | 1428 | 1428 | 1428 | 0 |
| 393 | 20241119 | 135800 | 1167465912 | 1428 | 1428 | 1428 | 1428 | 1 |
| 394 | 20241119 | 135700 | 1167464484 | 1423 | 1422 | 1423 | 1422 | 11 |
| 395 | 20241119 | 135600 | 1167448832 | 1428 | 1427 | 1428 | 1422 | 500 |
| 396 | 20241119 | 135500 | 1166737148 | 1427 | 1426 | 1427 | 1423 | 9289 |
| 397 | 20241119 | 135400 | 1153502106 | 1426 | 1428 | 1429 | 1426 | 2070 |
| 398 | 20241119 | 135300 | 1150548144 | 1429 | 1430 | 1430 | 1429 | 1755 |
| 399 | 20241119 | 135200 | 1148040149 | 1430 | 1429 | 1430 | 1429 | 59 |
| 400 | 20241119 | 135100 | 1147955822 | 1430 | 1429 | 1431 | 1429 | 1374 |
| 401 | 20241119 | 135000 | 1145991086 | 1430 | 1429 | 1430 | 1429 | 124 |
| 402 | 20241119 | 134900 | 1145813884 | 1429 | 1429 | 1430 | 1429 | 95 |
| 403 | 20241119 | 134800 | 1145678126 | 1429 | 1430 | 1430 | 1429 | 231 |
| 404 | 20241119 | 134700 | 1145348017 | 1430 | 1430 | 1431 | 1430 | 480 |
| 405 | 20241119 | 134600 | 1144661609 | 1431 | 1433 | 1433 | 1431 | 58 |
| 406 | 20241119 | 134500 | 1144578609 | 1431 | 1430 | 1432 | 1430 | 714 |
| 407 | 20241119 | 134400 | 1143556532 | 1431 | 1431 | 1431 | 1431 | 256 |
| 408 | 20241119 | 134300 | 1143190196 | 1428 | 1430 | 1431 | 1428 | 1001 |
| 409 | 20241119 | 134200 | 1141757965 | 1430 | 1429 | 1430 | 1429 | 2700 |
| 410 | 20241119 | 134100 | 1137898754 | 1428 | 1428 | 1428 | 1428 | 80 |
| 411 | 20241119 | 134000 | 1137784514 | 1429 | 1429 | 1429 | 1429 | 0 |
| 412 | 20241119 | 133900 | 1137784514 | 1429 | 1429 | 1429 | 1429 | 100 |
| 413 | 20241119 | 133800 | 1137641614 | 1427 | 1427 | 1427 | 1427 | 10 |
| 414 | 20241119 | 133700 | 1137627344 | 1427 | 1427 | 1427 | 1427 | 2 |
| 415 | 20241119 | 133600 | 1137624490 | 1426 | 1429 | 1429 | 1426 | 45 |
| 416 | 20241119 | 133500 | 1137560305 | 1429 | 1429 | 1429 | 1429 | 200 |
| 417 | 20241119 | 133400 | 1137274505 | 1426 | 1426 | 1426 | 1426 | 300 |
| 418 | 20241119 | 133300 | 1136846705 | 1429 | 1426 | 1429 | 1426 | 61 |
| 419 | 20241119 | 133200 | 1136759713 | 1426 | 1425 | 1426 | 1425 | 85 |
| 420 | 20241119 | 133100 | 1136638513 | 1426 | 1426 | 1426 | 1426 | 30 |
| 421 | 20241119 | 133000 | 1136595733 | 1426 | 1426 | 1426 | 1426 | 385 |
| 422 | 20241119 | 132900 | 1136046723 | 1426 | 1425 | 1426 | 1425 | 245 |
| 423 | 20241119 | 132800 | 1135697595 | 1426 | 1425 | 1426 | 1425 | 22 |
| 424 | 20241119 | 132700 | 1135666239 | 1425 | 1426 | 1426 | 1425 | 650 |
| 425 | 20241119 | 132600 | 1134739985 | 1426 | 1426 | 1426 | 1426 | 610 |
| 426 | 20241119 | 132500 | 1133870125 | 1429 | 1429 | 1429 | 1429 | 1 |
| 427 | 20241119 | 132400 | 1133868696 | 1425 | 1429 | 1429 | 1425 | 111 |
| 428 | 20241119 | 132300 | 1133710517 | 1425 | 1425 | 1425 | 1425 | 154 |
| 429 | 20241119 | 132200 | 1133491067 | 1422 | 1424 | 1424 | 1422 | 5489 |
| 430 | 20241119 | 132100 | 1125682656 | 1424 | 1424 | 1424 | 1424 | 115 |
| 431 | 20241119 | 132000 | 1125518896 | 1425 | 1425 | 1425 | 1425 | 176 |
| 432 | 20241119 | 131900 | 1125268096 | 1430 | 1430 | 1430 | 1430 | 0 |
| 433 | 20241119 | 131800 | 1125268096 | 1430 | 1427 | 1430 | 1427 | 933 |
| 434 | 20241119 | 131700 | 1123936702 | 1431 | 1431 | 1431 | 1431 | 0 |
| 435 | 20241119 | 131600 | 1123936702 | 1431 | 1431 | 1431 | 1431 | 0 |
| 436 | 20241119 | 131500 | 1123936702 | 1431 | 1431 | 1431 | 1431 | 3 |
| 437 | 20241119 | 131400 | 1123932409 | 1432 | 1432 | 1432 | 1432 | 0 |
| 438 | 20241119 | 131300 | 1123932409 | 1432 | 1432 | 1432 | 1432 | 0 |
| 439 | 20241119 | 131200 | 1123932409 | 1432 | 1432 | 1432 | 1432 | 4 |
| 440 | 20241119 | 131100 | 1123926681 | 1432 | 1432 | 1432 | 1432 | 4 |
| 441 | 20241119 | 131000 | 1123920953 | 1432 | 1432 | 1432 | 1432 | 8 |
| 442 | 20241119 | 130900 | 1123909497 | 1432 | 1427 | 1432 | 1427 | 311 |
| 443 | 20241119 | 130800 | 1123465554 | 1427 | 1425 | 1427 | 1425 | 125 |
| 444 | 20241119 | 130700 | 1123287273 | 1425 | 1425 | 1425 | 1425 | 20 |
| 445 | 20241119 | 130600 | 1123258773 | 1425 | 1425 | 1425 | 1425 | 4 |
| 446 | 20241119 | 130500 | 1123253073 | 1425 | 1424 | 1425 | 1424 | 32 |
| 447 | 20241119 | 130400 | 1123207476 | 1424 | 1424 | 1424 | 1424 | 1153 |
| 448 | 20241119 | 130300 | 1121565604 | 1421 | 1424 | 1424 | 1421 | 1197 |
| 449 | 20241119 | 130200 | 1119861367 | 1425 | 1427 | 1427 | 1425 | 3 |
| 450 | 20241119 | 130100 | 1119857088 | 1427 | 1427 | 1427 | 1427 | 4 |
| 451 | 20241119 | 130000 | 1119851380 | 1427 | 1427 | 1427 | 1427 | 8 |
| 452 | 20241119 | 125900 | 1119839964 | 1423 | 1420 | 1423 | 1420 | 736 |
| 453 | 20241119 | 125800 | 1118794508 | 1419 | 1420 | 1420 | 1418 | 1557 |
| 454 | 20241119 | 125700 | 1116584884 | 1420 | 1424 | 1424 | 1420 | 10823 |
| 455 | 20241119 | 125600 | 1101207451 | 1424 | 1424 | 1424 | 1424 | 0 |
| 456 | 20241119 | 125500 | 1101207451 | 1424 | 1424 | 1424 | 1424 | 100 |
| 457 | 20241119 | 125400 | 1101065051 | 1424 | 1424 | 1424 | 1424 | 10 |
| 458 | 20241119 | 125300 | 1101050811 | 1424 | 1423 | 1424 | 1423 | 1032 |
| 459 | 20241119 | 125200 | 1099581330 | 1423 | 1424 | 1424 | 1423 | 836 |
| 460 | 20241119 | 125100 | 1098391072 | 1424 | 1424 | 1424 | 1424 | 5 |
| 461 | 20241119 | 125000 | 1098383952 | 1424 | 1424 | 1424 | 1424 | 0 |
| 462 | 20241119 | 124900 | 1098383952 | 1424 | 1425 | 1425 | 1424 | 665 |
| 463 | 20241119 | 124800 | 1097436582 | 1425 | 1425 | 1425 | 1425 | 551 |
| 464 | 20241119 | 124700 | 1096651407 | 1425 | 1424 | 1425 | 1423 | 1764 |
| 465 | 20241119 | 124600 | 1094140466 | 1428 | 1428 | 1428 | 1428 | 0 |
| 466 | 20241119 | 124500 | 1094140466 | 1428 | 1427 | 1428 | 1427 | 500 |
| 467 | 20241119 | 124400 | 1093426469 | 1424 | 1424 | 1424 | 1424 | 100 |
| 468 | 20241119 | 124300 | 1093284069 | 1424 | 1424 | 1424 | 1424 | 0 |
| 469 | 20241119 | 124200 | 1093284069 | 1424 | 1425 | 1425 | 1424 | 5129 |
| 470 | 20241119 | 124100 | 1085978275 | 1429 | 1425 | 1429 | 1425 | 17 |
| 471 | 20241119 | 124000 | 1085954022 | 1430 | 1430 | 1430 | 1430 | 0 |
| 472 | 20241119 | 123900 | 1085954022 | 1430 | 1430 | 1430 | 1430 | 1 |
| 473 | 20241119 | 123800 | 1085952592 | 1424 | 1424 | 1424 | 1424 | 0 |
| 474 | 20241119 | 123700 | 1085952592 | 1424 | 1424 | 1424 | 1424 | 0 |
| 475 | 20241119 | 123600 | 1085952592 | 1424 | 1431 | 1431 | 1424 | 8 |
| 476 | 20241119 | 123500 | 1085941165 | 1431 | 1425 | 1431 | 1424 | 3001 |
| 477 | 20241119 | 123400 | 1081667725 | 1424 | 1426 | 1426 | 1424 | 962 |
| 478 | 20241119 | 123300 | 1080297716 | 1432 | 1432 | 1432 | 1432 | 0 |
| 479 | 20241119 | 123200 | 1080297716 | 1432 | 1432 | 1432 | 1432 | 1 |
| 480 | 20241119 | 123100 | 1080296284 | 1432 | 1432 | 1432 | 1432 | 1 |
| 481 | 20241119 | 123000 | 1080294852 | 1433 | 1433 | 1433 | 1433 | 21 |
| 482 | 20241119 | 122900 | 1080264759 | 1424 | 1434 | 1434 | 1424 | 4917 |
| 483 | 20241119 | 122800 | 1073248809 | 1435 | 1435 | 1435 | 1435 | 0 |
| 484 | 20241119 | 122700 | 1073248809 | 1435 | 1435 | 1435 | 1435 | 0 |
| 485 | 20241119 | 122600 | 1073248809 | 1435 | 1435 | 1435 | 1428 | 468 |
| 486 | 20241119 | 122500 | 1072580463 | 1430 | 1430 | 1430 | 1430 | 6220 |
| 487 | 20241119 | 122400 | 1063685863 | 1430 | 1430 | 1435 | 1427 | 4019 |
| 488 | 20241119 | 122300 | 1057942916 | 1430 | 1430 | 1430 | 1430 | 130 |
| 489 | 20241119 | 122200 | 1057757016 | 1430 | 1430 | 1430 | 1430 | 118 |
| 490 | 20241119 | 122100 | 1057588276 | 1429 | 1429 | 1429 | 1429 | 0 |
| 491 | 20241119 | 122000 | 1057588276 | 1429 | 1429 | 1429 | 1429 | 0 |
| 492 | 20241119 | 121900 | 1057588276 | 1429 | 1429 | 1429 | 1429 | 13 |
| 493 | 20241119 | 121800 | 1057569699 | 1428 | 1427 | 1436 | 1427 | 239 |
| 494 | 20241119 | 121700 | 1057228635 | 1437 | 1437 | 1437 | 1437 | 1 |
| 495 | 20241119 | 121600 | 1057227198 | 1427 | 1430 | 1430 | 1427 | 2744 |
| 496 | 20241119 | 121500 | 1053307940 | 1430 | 1430 | 1430 | 1430 | 205 |
| 497 | 20241119 | 121400 | 1053014790 | 1439 | 1439 | 1439 | 1439 | 0 |
| 498 | 20241119 | 121300 | 1053014790 | 1439 | 1439 | 1439 | 1439 | 0 |
| 499 | 20241119 | 121200 | 1053014790 | 1439 | 1430 | 1439 | 1429 | 1875 |
| 500 | 20241119 | 121100 | 1050333865 | 1431 | 1436 | 1436 | 1431 | 12166 |
| 501 | 20241119 | 121000 | 1032901662 | 1437 | 1437 | 1437 | 1437 | 13 |
| 502 | 20241119 | 120900 | 1032882981 | 1437 | 1437 | 1437 | 1437 | 5 |
| 503 | 20241119 | 120800 | 1032875796 | 1440 | 1440 | 1440 | 1440 | 12 |
| 504 | 20241119 | 120700 | 1032858516 | 1440 | 1436 | 1440 | 1436 | 501 |
| 505 | 20241119 | 120600 | 1032137253 | 1435 | 1435 | 1435 | 1435 | 6 |
| 506 | 20241119 | 120500 | 1032128643 | 1436 | 1437 | 1437 | 1436 | 196 |
| 507 | 20241119 | 120400 | 1031847186 | 1437 | 1438 | 1438 | 1437 | 338 |
| 508 | 20241119 | 120300 | 1031361374 | 1438 | 1437 | 1438 | 1437 | 231 |
| 509 | 20241119 | 120200 | 1031029286 | 1438 | 1441 | 1441 | 1438 | 714 |
| 510 | 20241119 | 120100 | 1030002523 | 1441 | 1441 | 1441 | 1441 | 330 |
| 511 | 20241119 | 120000 | 1029526993 | 1441 | 1441 | 1441 | 1441 | 1 |
| 512 | 20241119 | 115900 | 1029525552 | 1442 | 1442 | 1442 | 1440 | 259 |
| 513 | 20241119 | 115800 | 1029152292 | 1442 | 1442 | 1442 | 1442 | 0 |
| 514 | 20241119 | 115700 | 1029152292 | 1442 | 1442 | 1442 | 1442 | 350 |
| 515 | 20241119 | 115600 | 1028647592 | 1434 | 1443 | 1443 | 1434 | 2 |
| 516 | 20241119 | 115500 | 1028644715 | 1435 | 1442 | 1442 | 1435 | 300 |
| 517 | 20241119 | 115400 | 1028212815 | 1442 | 1442 | 1442 | 1442 | 2 |
| 518 | 20241119 | 115300 | 1028209931 | 1440 | 1433 | 1440 | 1432 | 3497 |
| 519 | 20241119 | 115200 | 1023177410 | 1432 | 1432 | 1432 | 1432 | 0 |
| 520 | 20241119 | 115100 | 1023177410 | 1432 | 1432 | 1440 | 1432 | 145 |
| 521 | 20241119 | 115000 | 1022968735 | 1440 | 1440 | 1440 | 1440 | 0 |
| 522 | 20241119 | 114900 | 1022968735 | 1440 | 1438 | 1440 | 1438 | 1683 |
| 523 | 20241119 | 114800 | 1020547102 | 1438 | 1430 | 1438 | 1430 | 10893 |
| 524 | 20241119 | 114700 | 1004939564 | 1431 | 1433 | 1434 | 1431 | 257 |
| 525 | 20241119 | 114600 | 1004571742 | 1434 | 1434 | 1434 | 1434 | 10 |
| 526 | 20241119 | 114500 | 1004557402 | 1434 | 1433 | 1434 | 1433 | 311 |
| 527 | 20241119 | 114400 | 1004111737 | 1433 | 1432 | 1433 | 1432 | 10 |
| 528 | 20241119 | 114300 | 1004097415 | 1432 | 1432 | 1432 | 1432 | 0 |
| 529 | 20241119 | 114200 | 1004097415 | 1432 | 1432 | 1432 | 1432 | 0 |
| 530 | 20241119 | 114100 | 1004097415 | 1432 | 1430 | 1432 | 1430 | 357 |
| 531 | 20241119 | 114000 | 1003586632 | 1430 | 1432 | 1432 | 1430 | 558 |
| 532 | 20241119 | 113900 | 1002788603 | 1433 | 1433 | 1433 | 1433 | 0 |
| 533 | 20241119 | 113800 | 1002788603 | 1433 | 1433 | 1433 | 1433 | 0 |
| 534 | 20241119 | 113700 | 1002788603 | 1433 | 1433 | 1433 | 1433 | 0 |
| 535 | 20241119 | 113600 | 1002788603 | 1433 | 1433 | 1433 | 1433 | 0 |
| 536 | 20241119 | 113500 | 1002788603 | 1433 | 1429 | 1433 | 1429 | 123 |
| 537 | 20241119 | 113400 | 1002612713 | 1429 | 1430 | 1430 | 1429 | 1639 |
| 538 | 20241119 | 113300 | 1000270580 | 1430 | 1430 | 1430 | 1430 | 1 |
| 539 | 20241119 | 113200 | 1000269150 | 1430 | 1431 | 1431 | 1430 | 472 |
| 540 | 20241119 | 113100 | 999594183 | 1437 | 1432 | 1437 | 1432 | 914 |
| 541 | 20241119 | 113000 | 998281810 | 1431 | 1425 | 1431 | 1423 | 1158 |
| 542 | 20241119 | 112900 | 996628675 | 1424 | 1424 | 1424 | 1424 | 0 |
| 543 | 20241119 | 112800 | 996628675 | 1424 | 1430 | 1430 | 1424 | 19 |
| 544 | 20241119 | 112700 | 996601571 | 1430 | 1428 | 1430 | 1422 | 6286 |
| 545 | 20241119 | 112600 | 987630199 | 1428 | 1429 | 1430 | 1428 | 2465 |
| 546 | 20241119 | 112500 | 984109101 | 1431 | 1429 | 1431 | 1429 | 38 |
| 547 | 20241119 | 112400 | 984054735 | 1431 | 1430 | 1431 | 1429 | 22 |
| 548 | 20241119 | 112300 | 984023284 | 1430 | 1430 | 1430 | 1430 | 29 |
| 549 | 20241119 | 112200 | 983981814 | 1433 | 1433 | 1433 | 1433 | 2 |
| 550 | 20241119 | 112100 | 983978948 | 1434 | 1434 | 1434 | 1434 | 0 |
| 551 | 20241119 | 112000 | 983978948 | 1434 | 1434 | 1434 | 1434 | 0 |
| 552 | 20241119 | 111900 | 983978948 | 1434 | 1434 | 1434 | 1432 | 3464 |
| 553 | 20241119 | 111800 | 979017327 | 1434 | 1432 | 1434 | 1432 | 374 |
| 554 | 20241119 | 111700 | 978481118 | 1432 | 1433 | 1433 | 1430 | 1541 |
| 555 | 20241119 | 111600 | 976274505 | 1435 | 1435 | 1435 | 1435 | 12604 |
| 556 | 20241119 | 111500 | 958187765 | 1438 | 1435 | 1439 | 1435 | 994 |
| 557 | 20241119 | 111400 | 956760839 | 1435 | 1434 | 1435 | 1434 | 901 |
| 558 | 20241119 | 111300 | 955467939 | 1435 | 1427 | 1435 | 1427 | 3786 |
| 559 | 20241119 | 111200 | 950045997 | 1427 | 1427 | 1427 | 1427 | 24 |
| 560 | 20241119 | 111100 | 950011749 | 1427 | 1427 | 1427 | 1427 | 811 |
| 561 | 20241119 | 111000 | 948854452 | 1427 | 1427 | 1427 | 1427 | 1 |
| 562 | 20241119 | 110900 | 948853025 | 1427 | 1427 | 1427 | 1427 | 1 |
| 563 | 20241119 | 110800 | 948851598 | 1420 | 1419 | 1420 | 1419 | 1373 |
| 564 | 20241119 | 110700 | 946903004 | 1417 | 1419 | 1419 | 1417 | 978 |
| 565 | 20241119 | 110600 | 945516718 | 1419 | 1417 | 1419 | 1417 | 4 |
| 566 | 20241119 | 110500 | 945511046 | 1417 | 1417 | 1417 | 1417 | 661 |
| 567 | 20241119 | 110400 | 944574409 | 1417 | 1417 | 1417 | 1417 | 929 |
| 568 | 20241119 | 110300 | 943258016 | 1417 | 1417 | 1417 | 1417 | 140 |
| 569 | 20241119 | 110200 | 943059636 | 1417 | 1417 | 1417 | 1417 | 1 |
| 570 | 20241119 | 110100 | 943058219 | 1415 | 1415 | 1417 | 1415 | 1123 |
| 571 | 20241119 | 110000 | 941469172 | 1417 | 1417 | 1417 | 1417 | 58 |
| 572 | 20241119 | 105900 | 941386986 | 1417 | 1417 | 1417 | 1417 | 1 |
| 573 | 20241119 | 105800 | 941385569 | 1416 | 1416 | 1416 | 1416 | 11 |
| 574 | 20241119 | 105700 | 941369993 | 1417 | 1417 | 1417 | 1417 | 108 |
| 575 | 20241119 | 105600 | 941216957 | 1417 | 1417 | 1417 | 1417 | 1000 |
| 576 | 20241119 | 105500 | 939799957 | 1417 | 1417 | 1417 | 1417 | 8 |
| 577 | 20241119 | 105400 | 939788621 | 1417 | 1417 | 1417 | 1417 | 50 |
| 578 | 20241119 | 105300 | 939717771 | 1417 | 1417 | 1417 | 1417 | 0 |
| 579 | 20241119 | 105200 | 939717771 | 1417 | 1410 | 1417 | 1410 | 1243 |
| 580 | 20241119 | 105100 | 937959956 | 1415 | 1413 | 1415 | 1413 | 806 |
| 581 | 20241119 | 105000 | 936820886 | 1413 | 1411 | 1414 | 1410 | 2845 |
| 582 | 20241119 | 104900 | 932808978 | 1410 | 1413 | 1413 | 1410 | 772 |
| 583 | 20241119 | 104800 | 931720187 | 1414 | 1419 | 1419 | 1414 | 111 |
| 584 | 20241119 | 104700 | 931562985 | 1415 | 1420 | 1420 | 1415 | 632 |
| 585 | 20241119 | 104600 | 930666179 | 1415 | 1420 | 1420 | 1415 | 880 |
| 586 | 20241119 | 104500 | 929418427 | 1420 | 1410 | 1420 | 1408 | 13650 |
| 587 | 20241119 | 104400 | 910163266 | 1411 | 1415 | 1415 | 1411 | 11310 |
| 588 | 20241119 | 104300 | 894189853 | 1417 | 1417 | 1417 | 1417 | 700 |
| 589 | 20241119 | 104200 | 893197953 | 1414 | 1418 | 1418 | 1414 | 3525 |
| 590 | 20241119 | 104100 | 888211186 | 1418 | 1417 | 1418 | 1415 | 2826 |
| 591 | 20241119 | 104000 | 884208783 | 1418 | 1419 | 1419 | 1417 | 5746 |
| 592 | 20241119 | 103900 | 876064373 | 1419 | 1419 | 1419 | 1419 | 282 |
| 593 | 20241119 | 103800 | 875664215 | 1419 | 1420 | 1420 | 1419 | 673 |
| 594 | 20241119 | 103700 | 874708928 | 1420 | 1420 | 1420 | 1420 | 100 |
| 595 | 20241119 | 103600 | 874566928 | 1420 | 1419 | 1420 | 1419 | 466 |
| 596 | 20241119 | 103500 | 873905667 | 1419 | 1419 | 1419 | 1419 | 211 |
| 597 | 20241119 | 103400 | 873606258 | 1420 | 1423 | 1423 | 1420 | 1481 |
| 598 | 20241119 | 103300 | 871503232 | 1423 | 1420 | 1423 | 1420 | 156 |
| 599 | 20241119 | 103200 | 871281709 | 1420 | 1423 | 1423 | 1419 | 1641 |
| 600 | 20241119 | 103100 | 868952716 | 1423 | 1423 | 1423 | 1422 | 5266 |
| 601 | 20241119 | 103000 | 861463203 | 1430 | 1425 | 1430 | 1423 | 1049 |
| 602 | 20241119 | 102900 | 859970279 | 1430 | 1430 | 1430 | 1430 | 1029 |
| 603 | 20241119 | 102800 | 858498809 | 1430 | 1430 | 1430 | 1430 | 1 |
| 604 | 20241119 | 102700 | 858497379 | 1430 | 1430 | 1430 | 1430 | 5 |
| 605 | 20241119 | 102600 | 858490229 | 1432 | 1430 | 1432 | 1430 | 653 |
| 606 | 20241119 | 102500 | 857556311 | 1430 | 1430 | 1430 | 1427 | 219 |
| 607 | 20241119 | 102400 | 857243153 | 1427 | 1427 | 1427 | 1425 | 292 |
| 608 | 20241119 | 102300 | 856826515 | 1427 | 1425 | 1427 | 1425 | 36 |
| 609 | 20241119 | 102200 | 856775183 | 1427 | 1427 | 1427 | 1425 | 201 |
| 610 | 20241119 | 102100 | 856488746 | 1425 | 1425 | 1427 | 1425 | 1644 |
| 611 | 20241119 | 102000 | 854146044 | 1425 | 1425 | 1425 | 1425 | 2 |
| 612 | 20241119 | 101900 | 854143194 | 1425 | 1425 | 1425 | 1419 | 537 |
| 613 | 20241119 | 101800 | 853378875 | 1427 | 1422 | 1427 | 1422 | 648 |
| 614 | 20241119 | 101700 | 852456525 | 1422 | 1418 | 1422 | 1418 | 1103 |
| 615 | 20241119 | 101600 | 850890494 | 1418 | 1417 | 1418 | 1417 | 74 |
| 616 | 20241119 | 101500 | 850785630 | 1417 | 1417 | 1417 | 1417 | 1619 |
| 617 | 20241119 | 101400 | 848491507 | 1418 | 1420 | 1420 | 1418 | 4558 |
| 618 | 20241119 | 101300 | 842024447 | 1420 | 1420 | 1420 | 1420 | 345 |
| 619 | 20241119 | 101200 | 841534547 | 1420 | 1415 | 1420 | 1415 | 465 |
| 620 | 20241119 | 101100 | 840875892 | 1415 | 1414 | 1422 | 1414 | 178 |
| 621 | 20241119 | 101000 | 840624016 | 1414 | 1420 | 1424 | 1414 | 11873 |
| 622 | 20241119 | 100900 | 823810405 | 1426 | 1427 | 1427 | 1417 | 3924 |
| 623 | 20241119 | 100800 | 818243843 | 1427 | 1427 | 1427 | 1420 | 3701 |
| 624 | 20241119 | 100700 | 812980284 | 1427 | 1427 | 1427 | 1423 | 129 |
| 625 | 20241119 | 100600 | 812796205 | 1427 | 1427 | 1427 | 1427 | 3 |
| 626 | 20241119 | 100500 | 812791924 | 1427 | 1427 | 1427 | 1422 | 883 |
| 627 | 20241119 | 100400 | 811535758 | 1427 | 1427 | 1427 | 1427 | 71 |
| 628 | 20241119 | 100300 | 811434441 | 1427 | 1420 | 1427 | 1420 | 501 |
| 629 | 20241119 | 100200 | 810723014 | 1420 | 1420 | 1420 | 1420 | 0 |
| 630 | 20241119 | 100100 | 810723014 | 1420 | 1423 | 1423 | 1420 | 100 |
| 631 | 20241119 | 100000 | 810580906 | 1429 | 1423 | 1429 | 1419 | 824 |
| 632 | 20241119 | 095900 | 809408263 | 1419 | 1420 | 1428 | 1417 | 13972 |
| 633 | 20241119 | 095800 | 789574547 | 1421 | 1427 | 1427 | 1421 | 9912 |
| 634 | 20241119 | 095700 | 775443611 | 1428 | 1426 | 1429 | 1426 | 281 |
| 635 | 20241119 | 095600 | 775042395 | 1426 | 1421 | 1426 | 1421 | 943 |
| 636 | 20241119 | 095500 | 773702042 | 1421 | 1415 | 1421 | 1413 | 4156 |
| 637 | 20241119 | 095400 | 767821223 | 1418 | 1415 | 1418 | 1412 | 4424 |
| 638 | 20241119 | 095300 | 761562952 | 1415 | 1424 | 1424 | 1414 | 10020 |
| 639 | 20241119 | 095200 | 747359226 | 1425 | 1426 | 1426 | 1425 | 73 |
| 640 | 20241119 | 095100 | 747255129 | 1426 | 1427 | 1427 | 1425 | 816 |
| 641 | 20241119 | 095000 | 746092302 | 1427 | 1435 | 1435 | 1427 | 5821 |
| 642 | 20241119 | 094900 | 737769130 | 1435 | 1431 | 1435 | 1431 | 570 |
| 643 | 20241119 | 094800 | 736951898 | 1430 | 1430 | 1434 | 1430 | 873 |
| 644 | 20241119 | 094700 | 735703464 | 1430 | 1427 | 1430 | 1425 | 2545 |
| 645 | 20241119 | 094600 | 732072346 | 1427 | 1422 | 1427 | 1420 | 7313 |
| 646 | 20241119 | 094500 | 721679427 | 1422 | 1428 | 1428 | 1422 | 3428 |
| 647 | 20241119 | 094400 | 716797510 | 1427 | 1431 | 1431 | 1427 | 3527 |
| 648 | 20241119 | 094300 | 711755199 | 1440 | 1438 | 1440 | 1430 | 11366 |
| 649 | 20241119 | 094200 | 695439129 | 1452 | 1450 | 1454 | 1437 | 2235 |
| 650 | 20241119 | 094100 | 692209046 | 1450 | 1443 | 1452 | 1443 | 4111 |
| 651 | 20241119 | 094000 | 686252784 | 1445 | 1449 | 1449 | 1445 | 15 |
| 652 | 20241119 | 093900 | 686231089 | 1450 | 1432 | 1450 | 1432 | 2596 |
| 653 | 20241119 | 093800 | 682510776 | 1432 | 1432 | 1432 | 1427 | 5 |
| 654 | 20241119 | 093700 | 682503631 | 1433 | 1426 | 1433 | 1425 | 1528 |
| 655 | 20241119 | 093600 | 680324698 | 1426 | 1426 | 1427 | 1426 | 1661 |
| 656 | 20241119 | 093500 | 677955812 | 1436 | 1434 | 1440 | 1426 | 9662 |
| 657 | 20241119 | 093400 | 664156462 | 1434 | 1435 | 1435 | 1434 | 2120 |
| 658 | 20241119 | 093300 | 661116165 | 1436 | 1444 | 1455 | 1436 | 13948 |
| 659 | 20241119 | 093200 | 641050926 | 1444 | 1456 | 1456 | 1444 | 7211 |
| 660 | 20241119 | 093100 | 630624600 | 1449 | 1449 | 1449 | 1449 | 189 |
| 661 | 20241119 | 093000 | 630350739 | 1449 | 1450 | 1459 | 1449 | 1031 |
| 662 | 20241119 | 092900 | 628855710 | 1450 | 1450 | 1459 | 1449 | 4091 |
| 663 | 20241119 | 092800 | 622924671 | 1450 | 1451 | 1451 | 1450 | 974 |
| 664 | 20241119 | 092700 | 621512228 | 1450 | 1449 | 1450 | 1446 | 2898 |
| 665 | 20241119 | 092600 | 617312586 | 1457 | 1457 | 1461 | 1457 | 2222 |
| 666 | 20241119 | 092500 | 614072980 | 1458 | 1460 | 1460 | 1454 | 3469 |
| 667 | 20241119 | 092400 | 609008840 | 1460 | 1433 | 1460 | 1433 | 10323 |
| 668 | 20241119 | 092300 | 594063393 | 1429 | 1441 | 1442 | 1405 | 19034 |
| 669 | 20241119 | 092200 | 566904753 | 1442 | 1458 | 1458 | 1441 | 13189 |
| 670 | 20241119 | 092100 | 547757817 | 1458 | 1467 | 1467 | 1458 | 5305 |
| 671 | 20241119 | 092000 | 540014896 | 1461 | 1462 | 1470 | 1460 | 3957 |
| 672 | 20241119 | 091900 | 534232307 | 1475 | 1476 | 1476 | 1463 | 17954 |
| 673 | 20241119 | 091800 | 507856687 | 1472 | 1476 | 1476 | 1471 | 5454 |
| 674 | 20241119 | 091700 | 499830601 | 1472 | 1478 | 1478 | 1471 | 2622 |
| 675 | 20241119 | 091600 | 495971954 | 1482 | 1470 | 1482 | 1470 | 1765 |
| 676 | 20241119 | 091500 | 493377349 | 1479 | 1469 | 1483 | 1468 | 31462 |
| 677 | 20241119 | 091400 | 447124652 | 1469 | 1469 | 1488 | 1468 | 5720 |
| 678 | 20241119 | 091300 | 438722018 | 1468 | 1460 | 1494 | 1457 | 10917 |
| 679 | 20241119 | 091200 | 422752348 | 1460 | 1487 | 1492 | 1460 | 63471 |
| 680 | 20241119 | 091100 | 329067551 | 1488 | 1490 | 1500 | 1485 | 3995 |
| 681 | 20241119 | 091000 | 323107489 | 1485 | 1491 | 1503 | 1485 | 8601 |
| 682 | 20241119 | 090900 | 310295663 | 1505 | 1508 | 1508 | 1494 | 11718 |
| 683 | 20241119 | 090800 | 292739116 | 1509 | 1493 | 1510 | 1492 | 12693 |
| 684 | 20241119 | 090700 | 273699796 | 1490 | 1493 | 1495 | 1490 | 5718 |
| 685 | 20241119 | 090600 | 265158769 | 1481 | 1476 | 1481 | 1476 | 3794 |
| 686 | 20241119 | 090500 | 259555095 | 1481 | 1481 | 1481 | 1472 | 4768 |
| 687 | 20241119 | 090400 | 252514244 | 1480 | 1478 | 1481 | 1461 | 11164 |
| 688 | 20241119 | 090300 | 236049860 | 1483 | 1501 | 1515 | 1478 | 66092 |
| 689 | 20241119 | 090200 | 137492472 | 1501 | 1499 | 1528 | 1498 | 18255 |
| 690 | 20241119 | 090100 | 109951307 | 1512 | 1563 | 1563 | 1491 | 40084 |
| 691 | 20241119 | 090000 | 48838230 | 1564 | 1488 | 1584 | 1488 | 31897 |