33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 201100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 3 | 20241119 | 201000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20241119 | 200900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20241119 | 200800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20241119 | 200700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20241119 | 200600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20241119 | 200500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20241119 | 200400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20241119 | 200300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20241119 | 200200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20241119 | 200100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20241119 | 200000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20241119 | 195900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20241119 | 195800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20241119 | 195700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20241119 | 195600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20241119 | 195500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20241119 | 195400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20241119 | 195300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20241119 | 195200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20241119 | 195100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20241119 | 195000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20241119 | 194900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20241119 | 194800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20241119 | 194700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20241119 | 194600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20241119 | 194500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20241119 | 194400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20241119 | 194300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20241119 | 194200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20241119 | 194100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 33 | 20241119 | 194000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20241119 | 193900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20241119 | 193800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20241119 | 193700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20241119 | 193600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20241119 | 193500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20241119 | 193400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20241119 | 193300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20241119 | 193200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20241119 | 193100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20241119 | 193000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20241119 | 192900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20241119 | 192800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20241119 | 192700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20241119 | 192600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20241119 | 192500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20241119 | 192400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20241119 | 192300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20241119 | 192200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20241119 | 192100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20241119 | 192000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20241119 | 191900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20241119 | 191800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20241119 | 191700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20241119 | 191600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20241119 | 191500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20241119 | 191400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20241119 | 191300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20241119 | 191200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20241119 | 191100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 63 | 20241119 | 191000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20241119 | 190900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20241119 | 190800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20241119 | 190700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20241119 | 190600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20241119 | 190500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20241119 | 190400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20241119 | 190300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20241119 | 190200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20241119 | 190100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20241119 | 190000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20241119 | 185900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20241119 | 185800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20241119 | 185700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20241119 | 185600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20241119 | 185500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20241119 | 185400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20241119 | 185300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20241119 | 185200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20241119 | 185100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20241119 | 185000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20241119 | 184900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20241119 | 184800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20241119 | 184700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20241119 | 184600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20241119 | 184500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20241119 | 184400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20241119 | 184300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20241119 | 184200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20241119 | 184100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 93 | 20241119 | 184000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20241119 | 183900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20241119 | 183800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20241119 | 183700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20241119 | 183600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20241119 | 183500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20241119 | 183400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20241119 | 183300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20241119 | 183200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20241119 | 183100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20241119 | 183000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20241119 | 182900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20241119 | 182800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20241119 | 182700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20241119 | 182600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20241119 | 182500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20241119 | 182400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20241119 | 182300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20241119 | 182200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20241119 | 182100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20241119 | 182000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20241119 | 181900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20241119 | 181800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20241119 | 181700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20241119 | 181600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20241119 | 181500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20241119 | 181400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20241119 | 181300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20241119 | 181200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20241119 | 181100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 123 | 20241119 | 181000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20241119 | 180900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20241119 | 180800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20241119 | 180700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20241119 | 180600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20241119 | 180500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20241119 | 180400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20241119 | 180300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20241119 | 180200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20241119 | 180100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20241119 | 180000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20241119 | 175900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20241119 | 175800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20241119 | 175700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20241119 | 175600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20241119 | 175500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20241119 | 175400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20241119 | 175300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20241119 | 175200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20241119 | 175100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20241119 | 175000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20241119 | 174900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20241119 | 174800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20241119 | 174700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20241119 | 174600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20241119 | 174500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20241119 | 174400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20241119 | 174300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20241119 | 174200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20241119 | 174100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 153 | 20241119 | 174000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20241119 | 173900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20241119 | 173800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20241119 | 173700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20241119 | 173600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20241119 | 173500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20241119 | 173400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20241119 | 173300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20241119 | 173200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20241119 | 173100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20241119 | 173000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20241119 | 172900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20241119 | 172800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20241119 | 172700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20241119 | 172600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20241119 | 172500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20241119 | 172400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20241119 | 172300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20241119 | 172200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20241119 | 172100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20241119 | 172000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20241119 | 171900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20241119 | 171800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20241119 | 171700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20241119 | 171600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20241119 | 171500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20241119 | 171400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20241119 | 171300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20241119 | 171200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20241119 | 171100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 183 | 20241119 | 171000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20241119 | 170900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20241119 | 170800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20241119 | 170700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20241119 | 170600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20241119 | 170500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20241119 | 170400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20241119 | 170300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20241119 | 170200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20241119 | 170100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20241119 | 170000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20241119 | 165900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20241119 | 165800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20241119 | 165700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20241119 | 165600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20241119 | 165500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20241119 | 165400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20241119 | 165300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20241119 | 165200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20241119 | 165100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20241119 | 165000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20241119 | 164900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20241119 | 164800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20241119 | 164700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20241119 | 164600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20241119 | 164500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20241119 | 164400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20241119 | 164300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20241119 | 164200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20241119 | 164100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 213 | 20241119 | 164000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20241119 | 163900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20241119 | 163800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20241119 | 163700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20241119 | 163600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20241119 | 163500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20241119 | 163400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20241119 | 163300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20241119 | 163200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20241119 | 163100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20241119 | 163000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20241119 | 162900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20241119 | 162800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20241119 | 162700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20241119 | 162600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20241119 | 162500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 229 | 20241119 | 162400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20241119 | 162300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20241119 | 162200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20241119 | 162100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20241119 | 162000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20241119 | 161900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20241119 | 161800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20241119 | 161700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20241119 | 161600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 238 | 20241119 | 161500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 239 | 20241119 | 161400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 240 | 20241119 | 161300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 241 | 20241119 | 161200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 242 | 20241119 | 161100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 243 | 20241119 | 161000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 244 | 20241119 | 160900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 245 | 20241119 | 160800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 246 | 20241119 | 160700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 247 | 20241119 | 160600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 248 | 20241119 | 160500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 249 | 20241119 | 160400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 250 | 20241119 | 160300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 251 | 20241119 | 160200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 252 | 20241119 | 160100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 253 | 20241119 | 160000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 254 | 20241119 | 155900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 255 | 20241119 | 155800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 256 | 20241119 | 155700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 257 | 20241119 | 155600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 258 | 20241119 | 155500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 259 | 20241119 | 155400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 260 | 20241119 | 155300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 261 | 20241119 | 155200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 262 | 20241119 | 155100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 263 | 20241119 | 155000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 264 | 20241119 | 154900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 265 | 20241119 | 154800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 266 | 20241119 | 154700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 267 | 20241119 | 154600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 268 | 20241119 | 154500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 269 | 20241119 | 154400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 270 | 20241119 | 154300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 271 | 20241119 | 154200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 272 | 20241119 | 154100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 273 | 20241119 | 154000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 274 | 20241119 | 153900 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 275 | 20241119 | 153800 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 276 | 20241119 | 153700 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 277 | 20241119 | 153600 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 278 | 20241119 | 153500 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 279 | 20241119 | 153400 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 280 | 20241119 | 153300 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 281 | 20241119 | 153200 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 282 | 20241119 | 153100 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 0 |
| 283 | 20241119 | 153000 | 1511904810 | 7780 | 7780 | 7780 | 7780 | 3729 |
| 284 | 20241119 | 152900 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 285 | 20241119 | 152800 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 286 | 20241119 | 152700 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 287 | 20241119 | 152600 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 288 | 20241119 | 152500 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 289 | 20241119 | 152400 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 290 | 20241119 | 152300 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 291 | 20241119 | 152200 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 292 | 20241119 | 152100 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 293 | 20241119 | 152000 | 1482893190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 294 | 20241119 | 151900 | 1482893190 | 7780 | 7780 | 7780 | 7770 | 610 |
| 295 | 20241119 | 151800 | 1478148500 | 7780 | 7780 | 7780 | 7780 | 51 |
| 296 | 20241119 | 151700 | 1477751720 | 7740 | 7760 | 7780 | 7740 | 813 |
| 297 | 20241119 | 151600 | 1471435510 | 7760 | 7730 | 7770 | 7720 | 154 |
| 298 | 20241119 | 151500 | 1470245680 | 7770 | 7740 | 7780 | 7720 | 1298 |
| 299 | 20241119 | 151400 | 1460176300 | 7740 | 7720 | 7740 | 7720 | 650 |
| 300 | 20241119 | 151300 | 1455157500 | 7720 | 7710 | 7720 | 7710 | 236 |
| 301 | 20241119 | 151200 | 1453336650 | 7710 | 7710 | 7710 | 7710 | 128 |
| 302 | 20241119 | 151100 | 1452349770 | 7710 | 7700 | 7720 | 7680 | 880 |
| 303 | 20241119 | 151000 | 1445566800 | 7700 | 7690 | 7700 | 7690 | 31 |
| 304 | 20241119 | 150900 | 1445328400 | 7680 | 7680 | 7680 | 7680 | 291 |
| 305 | 20241119 | 150800 | 1443093520 | 7710 | 7690 | 7710 | 7690 | 152 |
| 306 | 20241119 | 150700 | 1441922580 | 7710 | 7700 | 7710 | 7700 | 1200 |
| 307 | 20241119 | 150600 | 1432677520 | 7700 | 7690 | 7700 | 7680 | 402 |
| 308 | 20241119 | 150500 | 1429587770 | 7700 | 7700 | 7700 | 7700 | 128 |
| 309 | 20241119 | 150400 | 1428602170 | 7700 | 7700 | 7700 | 7700 | 31 |
| 310 | 20241119 | 150300 | 1428363470 | 7700 | 7690 | 7700 | 7690 | 27 |
| 311 | 20241119 | 150200 | 1428155780 | 7690 | 7690 | 7690 | 7690 | 113 |
| 312 | 20241119 | 150100 | 1427286810 | 7690 | 7670 | 7690 | 7670 | 433 |
| 313 | 20241119 | 150000 | 1423960410 | 7670 | 7670 | 7670 | 7670 | 93 |
| 314 | 20241119 | 145900 | 1423247100 | 7670 | 7670 | 7670 | 7670 | 260 |
| 315 | 20241119 | 145800 | 1421252900 | 7670 | 7670 | 7670 | 7670 | 5 |
| 316 | 20241119 | 145700 | 1421214550 | 7670 | 7660 | 7670 | 7660 | 40 |
| 317 | 20241119 | 145600 | 1420908020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 318 | 20241119 | 145500 | 1420908020 | 7660 | 7640 | 7660 | 7640 | 1099 |
| 319 | 20241119 | 145400 | 1412501310 | 7630 | 7650 | 7650 | 7630 | 71 |
| 320 | 20241119 | 145300 | 1411958570 | 7650 | 7650 | 7650 | 7650 | 23 |
| 321 | 20241119 | 145200 | 1411782620 | 7650 | 7650 | 7650 | 7650 | 1 |
| 322 | 20241119 | 145100 | 1411774970 | 7640 | 7660 | 7660 | 7640 | 72 |
| 323 | 20241119 | 145000 | 1411224770 | 7660 | 7650 | 7660 | 7650 | 3 |
| 324 | 20241119 | 144900 | 1411201810 | 7650 | 7650 | 7650 | 7650 | 30 |
| 325 | 20241119 | 144800 | 1410972310 | 7650 | 7650 | 7650 | 7650 | 101 |
| 326 | 20241119 | 144700 | 1410199660 | 7630 | 7630 | 7630 | 7630 | 0 |
| 327 | 20241119 | 144600 | 1410199660 | 7630 | 7630 | 7630 | 7630 | 99 |
| 328 | 20241119 | 144500 | 1409444290 | 7660 | 7660 | 7660 | 7660 | 133 |
| 329 | 20241119 | 144400 | 1408425510 | 7630 | 7650 | 7650 | 7630 | 170 |
| 330 | 20241119 | 144300 | 1407126010 | 7650 | 7650 | 7650 | 7650 | 103 |
| 331 | 20241119 | 144200 | 1406338060 | 7650 | 7650 | 7650 | 7650 | 1 |
| 332 | 20241119 | 144100 | 1406330410 | 7650 | 7640 | 7650 | 7630 | 317 |
| 333 | 20241119 | 144000 | 1403905720 | 7650 | 7640 | 7650 | 7640 | 140 |
| 334 | 20241119 | 143900 | 1402835120 | 7630 | 7630 | 7640 | 7630 | 235 |
| 335 | 20241119 | 143800 | 1401041960 | 7630 | 7620 | 7630 | 7620 | 5 |
| 336 | 20241119 | 143700 | 1401003820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 337 | 20241119 | 143600 | 1401003820 | 7630 | 7630 | 7630 | 7630 | 44 |
| 338 | 20241119 | 143500 | 1400668100 | 7630 | 7630 | 7630 | 7630 | 10 |
| 339 | 20241119 | 143400 | 1400591800 | 7620 | 7620 | 7620 | 7620 | 44 |
| 340 | 20241119 | 143300 | 1400256520 | 7620 | 7620 | 7620 | 7620 | 156 |
| 341 | 20241119 | 143200 | 1399067800 | 7620 | 7620 | 7620 | 7620 | 4 |
| 342 | 20241119 | 143100 | 1399037320 | 7610 | 7610 | 7610 | 7610 | 200 |
| 343 | 20241119 | 143000 | 1397515320 | 7610 | 7610 | 7610 | 7610 | 245 |
| 344 | 20241119 | 142900 | 1395650870 | 7610 | 7610 | 7610 | 7610 | 623 |
| 345 | 20241119 | 142800 | 1390909840 | 7610 | 7610 | 7610 | 7610 | 0 |
| 346 | 20241119 | 142700 | 1390909840 | 7610 | 7610 | 7610 | 7610 | 1065 |
| 347 | 20241119 | 142600 | 1382805190 | 7620 | 7620 | 7620 | 7620 | 2 |
| 348 | 20241119 | 142500 | 1382789950 | 7620 | 7610 | 7620 | 7610 | 366 |
| 349 | 20241119 | 142400 | 1380003130 | 7610 | 7610 | 7610 | 7610 | 263 |
| 350 | 20241119 | 142300 | 1378001700 | 7620 | 7610 | 7620 | 7610 | 445 |
| 351 | 20241119 | 142200 | 1374614110 | 7610 | 7610 | 7620 | 7610 | 232 |
| 352 | 20241119 | 142100 | 1372848560 | 7620 | 7620 | 7620 | 7620 | 1 |
| 353 | 20241119 | 142000 | 1372840940 | 7610 | 7620 | 7620 | 7610 | 35 |
| 354 | 20241119 | 141900 | 1372574490 | 7620 | 7620 | 7620 | 7620 | 9 |
| 355 | 20241119 | 141800 | 1372505910 | 7620 | 7630 | 7630 | 7620 | 285 |
| 356 | 20241119 | 141700 | 1370333210 | 7630 | 7630 | 7630 | 7630 | 181 |
| 357 | 20241119 | 141600 | 1368952180 | 7630 | 7630 | 7630 | 7630 | 289 |
| 358 | 20241119 | 141500 | 1366747110 | 7640 | 7640 | 7640 | 7640 | 9 |
| 359 | 20241119 | 141400 | 1366678350 | 7630 | 7630 | 7630 | 7630 | 189 |
| 360 | 20241119 | 141300 | 1365236280 | 7630 | 7630 | 7630 | 7630 | 50 |
| 361 | 20241119 | 141200 | 1364854780 | 7620 | 7620 | 7620 | 7620 | 1459 |
| 362 | 20241119 | 141100 | 1353737200 | 7620 | 7650 | 7650 | 7620 | 1356 |
| 363 | 20241119 | 141000 | 1343393390 | 7640 | 7660 | 7660 | 7640 | 2554 |
| 364 | 20241119 | 140900 | 1323867810 | 7650 | 7650 | 7650 | 7650 | 70 |
| 365 | 20241119 | 140800 | 1323332310 | 7650 | 7670 | 7670 | 7650 | 675 |
| 366 | 20241119 | 140700 | 1318161310 | 7670 | 7670 | 7670 | 7670 | 0 |
| 367 | 20241119 | 140600 | 1318161310 | 7670 | 7670 | 7670 | 7670 | 1 |
| 368 | 20241119 | 140500 | 1318153640 | 7670 | 7670 | 7670 | 7670 | 41 |
| 369 | 20241119 | 140400 | 1317839170 | 7670 | 7670 | 7670 | 7670 | 3 |
| 370 | 20241119 | 140300 | 1317816160 | 7670 | 7660 | 7670 | 7660 | 576 |
| 371 | 20241119 | 140200 | 1313399710 | 7660 | 7670 | 7670 | 7660 | 389 |
| 372 | 20241119 | 140100 | 1310419080 | 7680 | 7670 | 7680 | 7670 | 272 |
| 373 | 20241119 | 140000 | 1308332120 | 7680 | 7680 | 7680 | 7680 | 42 |
| 374 | 20241119 | 135900 | 1308009560 | 7680 | 7680 | 7680 | 7680 | 2 |
| 375 | 20241119 | 135800 | 1307994200 | 7680 | 7680 | 7680 | 7680 | 0 |
| 376 | 20241119 | 135700 | 1307994200 | 7680 | 7680 | 7680 | 7680 | 379 |
| 377 | 20241119 | 135600 | 1305083480 | 7690 | 7690 | 7690 | 7690 | 1 |
| 378 | 20241119 | 135500 | 1305075790 | 7690 | 7690 | 7690 | 7690 | 0 |
| 379 | 20241119 | 135400 | 1305075790 | 7690 | 7690 | 7690 | 7690 | 22 |
| 380 | 20241119 | 135300 | 1304906610 | 7690 | 7690 | 7690 | 7690 | 143 |
| 381 | 20241119 | 135200 | 1303806940 | 7700 | 7700 | 7700 | 7700 | 246 |
| 382 | 20241119 | 135100 | 1301912740 | 7700 | 7710 | 7710 | 7700 | 17 |
| 383 | 20241119 | 135000 | 1301781770 | 7700 | 7700 | 7700 | 7700 | 0 |
| 384 | 20241119 | 134900 | 1301781770 | 7700 | 7700 | 7700 | 7700 | 45 |
| 385 | 20241119 | 134800 | 1301435270 | 7700 | 7700 | 7700 | 7700 | 30 |
| 386 | 20241119 | 134700 | 1301204270 | 7700 | 7700 | 7700 | 7700 | 90 |
| 387 | 20241119 | 134600 | 1300511270 | 7700 | 7700 | 7700 | 7700 | 60 |
| 388 | 20241119 | 134500 | 1300049270 | 7720 | 7720 | 7720 | 7710 | 30 |
| 389 | 20241119 | 134400 | 1299817680 | 7720 | 7720 | 7720 | 7720 | 11 |
| 390 | 20241119 | 134300 | 1299732760 | 7720 | 7720 | 7720 | 7720 | 0 |
| 391 | 20241119 | 134200 | 1299732760 | 7720 | 7720 | 7720 | 7720 | 205 |
| 392 | 20241119 | 134100 | 1298150160 | 7720 | 7720 | 7730 | 7720 | 57 |
| 393 | 20241119 | 134000 | 1297709620 | 7730 | 7720 | 7730 | 7720 | 11 |
| 394 | 20241119 | 133900 | 1297624600 | 7730 | 7750 | 7750 | 7730 | 1747 |
| 395 | 20241119 | 133800 | 1284106070 | 7750 | 7740 | 7750 | 7740 | 29 |
| 396 | 20241119 | 133700 | 1283881550 | 7740 | 7750 | 7770 | 7740 | 131 |
| 397 | 20241119 | 133600 | 1282865470 | 7750 | 7740 | 7750 | 7740 | 437 |
| 398 | 20241119 | 133500 | 1279482640 | 7730 | 7730 | 7730 | 7730 | 105 |
| 399 | 20241119 | 133400 | 1278670990 | 7730 | 7730 | 7730 | 7730 | 0 |
| 400 | 20241119 | 133300 | 1278670990 | 7730 | 7730 | 7730 | 7730 | 160 |
| 401 | 20241119 | 133200 | 1277434190 | 7730 | 7730 | 7730 | 7730 | 60 |
| 402 | 20241119 | 133100 | 1276970390 | 7730 | 7730 | 7730 | 7730 | 289 |
| 403 | 20241119 | 133000 | 1274736420 | 7730 | 7730 | 7730 | 7730 | 110 |
| 404 | 20241119 | 132900 | 1273886120 | 7730 | 7720 | 7730 | 7710 | 134 |
| 405 | 20241119 | 132800 | 1272850380 | 7720 | 7690 | 7720 | 7690 | 1415 |
| 406 | 20241119 | 132700 | 1261943880 | 7690 | 7690 | 7700 | 7690 | 33 |
| 407 | 20241119 | 132600 | 1261690100 | 7690 | 7690 | 7690 | 7690 | 5 |
| 408 | 20241119 | 132500 | 1261651650 | 7670 | 7690 | 7690 | 7670 | 843 |
| 409 | 20241119 | 132400 | 1255184380 | 7690 | 7690 | 7690 | 7690 | 179 |
| 410 | 20241119 | 132300 | 1253807870 | 7690 | 7680 | 7690 | 7680 | 142 |
| 411 | 20241119 | 132200 | 1252716400 | 7680 | 7660 | 7680 | 7660 | 107 |
| 412 | 20241119 | 132100 | 1251896750 | 7660 | 7680 | 7680 | 7660 | 843 |
| 413 | 20241119 | 132000 | 1245434550 | 7690 | 7690 | 7690 | 7690 | 309 |
| 414 | 20241119 | 131900 | 1243058340 | 7690 | 7690 | 7690 | 7690 | 101 |
| 415 | 20241119 | 131800 | 1242281650 | 7690 | 7690 | 7690 | 7690 | 18 |
| 416 | 20241119 | 131700 | 1242143230 | 7680 | 7680 | 7680 | 7680 | 191 |
| 417 | 20241119 | 131600 | 1240676350 | 7680 | 7680 | 7680 | 7680 | 0 |
| 418 | 20241119 | 131500 | 1240676350 | 7680 | 7680 | 7680 | 7680 | 29 |
| 419 | 20241119 | 131400 | 1240453630 | 7680 | 7680 | 7680 | 7680 | 111 |
| 420 | 20241119 | 131300 | 1239601150 | 7680 | 7680 | 7680 | 7680 | 0 |
| 421 | 20241119 | 131200 | 1239601150 | 7680 | 7680 | 7680 | 7680 | 11 |
| 422 | 20241119 | 131100 | 1239516670 | 7680 | 7690 | 7690 | 7680 | 183 |
| 423 | 20241119 | 131000 | 1238110840 | 7690 | 7690 | 7690 | 7690 | 24 |
| 424 | 20241119 | 130900 | 1237926280 | 7690 | 7690 | 7690 | 7690 | 0 |
| 425 | 20241119 | 130800 | 1237926280 | 7690 | 7680 | 7690 | 7680 | 55 |
| 426 | 20241119 | 130700 | 1237503780 | 7690 | 7690 | 7690 | 7690 | 14 |
| 427 | 20241119 | 130600 | 1237396120 | 7680 | 7690 | 7690 | 7680 | 167 |
| 428 | 20241119 | 130500 | 1236112440 | 7710 | 7710 | 7710 | 7710 | 0 |
| 429 | 20241119 | 130400 | 1236112440 | 7710 | 7710 | 7710 | 7710 | 0 |
| 430 | 20241119 | 130300 | 1236112440 | 7710 | 7690 | 7710 | 7690 | 29 |
| 431 | 20241119 | 130200 | 1235888930 | 7700 | 7710 | 7710 | 7700 | 177 |
| 432 | 20241119 | 130100 | 1234525830 | 7700 | 7700 | 7700 | 7700 | 3 |
| 433 | 20241119 | 130000 | 1234502730 | 7710 | 7710 | 7710 | 7710 | 40 |
| 434 | 20241119 | 125900 | 1234194330 | 7710 | 7710 | 7710 | 7710 | 0 |
| 435 | 20241119 | 125800 | 1234194330 | 7710 | 7710 | 7710 | 7710 | 0 |
| 436 | 20241119 | 125700 | 1234194330 | 7710 | 7720 | 7720 | 7710 | 84 |
| 437 | 20241119 | 125600 | 1233546680 | 7720 | 7720 | 7720 | 7720 | 0 |
| 438 | 20241119 | 125500 | 1233546680 | 7720 | 7720 | 7720 | 7720 | 1 |
| 439 | 20241119 | 125400 | 1233538960 | 7720 | 7730 | 7730 | 7720 | 5 |
| 440 | 20241119 | 125300 | 1233500330 | 7720 | 7720 | 7720 | 7720 | 1 |
| 441 | 20241119 | 125200 | 1233492610 | 7720 | 7730 | 7730 | 7720 | 17 |
| 442 | 20241119 | 125100 | 1233361210 | 7720 | 7720 | 7720 | 7720 | 1 |
| 443 | 20241119 | 125000 | 1233353490 | 7730 | 7720 | 7730 | 7720 | 600 |
| 444 | 20241119 | 124900 | 1228721470 | 7730 | 7730 | 7730 | 7730 | 0 |
| 445 | 20241119 | 124800 | 1228721470 | 7730 | 7730 | 7730 | 7720 | 6 |
| 446 | 20241119 | 124700 | 1228675100 | 7730 | 7730 | 7730 | 7730 | 501 |
| 447 | 20241119 | 124600 | 1224802370 | 7730 | 7720 | 7730 | 7720 | 686 |
| 448 | 20241119 | 124500 | 1219501450 | 7720 | 7710 | 7720 | 7710 | 183 |
| 449 | 20241119 | 124400 | 1218090000 | 7710 | 7710 | 7710 | 7710 | 1 |
| 450 | 20241119 | 124300 | 1218082290 | 7710 | 7710 | 7710 | 7710 | 130 |
| 451 | 20241119 | 124200 | 1217079990 | 7710 | 7710 | 7710 | 7710 | 0 |
| 452 | 20241119 | 124100 | 1217079990 | 7710 | 7710 | 7710 | 7710 | 16 |
| 453 | 20241119 | 124000 | 1216956630 | 7700 | 7700 | 7700 | 7700 | 76 |
| 454 | 20241119 | 123900 | 1216371430 | 7700 | 7700 | 7700 | 7700 | 1 |
| 455 | 20241119 | 123800 | 1216363730 | 7700 | 7700 | 7700 | 7700 | 45 |
| 456 | 20241119 | 123700 | 1216017230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 457 | 20241119 | 123600 | 1216017230 | 7710 | 7700 | 7710 | 7700 | 108 |
| 458 | 20241119 | 123500 | 1215185430 | 7690 | 7690 | 7690 | 7690 | 20 |
| 459 | 20241119 | 123400 | 1215031630 | 7700 | 7680 | 7700 | 7680 | 618 |
| 460 | 20241119 | 123300 | 1210280040 | 7670 | 7670 | 7670 | 7670 | 33 |
| 461 | 20241119 | 123200 | 1210026930 | 7680 | 7680 | 7680 | 7680 | 8 |
| 462 | 20241119 | 123100 | 1209965490 | 7680 | 7680 | 7680 | 7680 | 396 |
| 463 | 20241119 | 123000 | 1206924210 | 7680 | 7680 | 7680 | 7680 | 0 |
| 464 | 20241119 | 122900 | 1206924210 | 7680 | 7670 | 7680 | 7670 | 211 |
| 465 | 20241119 | 122800 | 1205305390 | 7670 | 7670 | 7670 | 7670 | 76 |
| 466 | 20241119 | 122700 | 1204722470 | 7660 | 7660 | 7660 | 7660 | 0 |
| 467 | 20241119 | 122600 | 1204722470 | 7660 | 7660 | 7660 | 7660 | 10 |
| 468 | 20241119 | 122500 | 1204645870 | 7660 | 7660 | 7660 | 7660 | 35 |
| 469 | 20241119 | 122400 | 1204377770 | 7660 | 7660 | 7660 | 7660 | 1 |
| 470 | 20241119 | 122300 | 1204370110 | 7670 | 7670 | 7670 | 7670 | 39 |
| 471 | 20241119 | 122200 | 1204070980 | 7670 | 7670 | 7670 | 7670 | 46 |
| 472 | 20241119 | 122100 | 1203718160 | 7670 | 7680 | 7680 | 7670 | 9 |
| 473 | 20241119 | 122000 | 1203649090 | 7680 | 7680 | 7680 | 7680 | 17 |
| 474 | 20241119 | 121900 | 1203518530 | 7680 | 7670 | 7680 | 7670 | 137 |
| 475 | 20241119 | 121800 | 1202467530 | 7660 | 7670 | 7670 | 7660 | 114 |
| 476 | 20241119 | 121700 | 1201593160 | 7670 | 7670 | 7670 | 7670 | 118 |
| 477 | 20241119 | 121600 | 1200688100 | 7680 | 7680 | 7680 | 7680 | 0 |
| 478 | 20241119 | 121500 | 1200688100 | 7680 | 7690 | 7690 | 7680 | 261 |
| 479 | 20241119 | 121400 | 1198683610 | 7690 | 7680 | 7690 | 7680 | 8 |
| 480 | 20241119 | 121300 | 1198622100 | 7680 | 7680 | 7680 | 7680 | 1 |
| 481 | 20241119 | 121200 | 1198614420 | 7680 | 7680 | 7680 | 7680 | 131 |
| 482 | 20241119 | 121100 | 1197608340 | 7680 | 7680 | 7680 | 7680 | 21 |
| 483 | 20241119 | 121000 | 1197447060 | 7670 | 7680 | 7680 | 7670 | 262 |
| 484 | 20241119 | 120900 | 1195436270 | 7680 | 7680 | 7680 | 7680 | 300 |
| 485 | 20241119 | 120800 | 1193132270 | 7680 | 7680 | 7680 | 7680 | 1 |
| 486 | 20241119 | 120700 | 1193124590 | 7680 | 7680 | 7680 | 7680 | 60 |
| 487 | 20241119 | 120600 | 1192663790 | 7680 | 7680 | 7680 | 7680 | 10 |
| 488 | 20241119 | 120500 | 1192586990 | 7680 | 7690 | 7700 | 7680 | 1268 |
| 489 | 20241119 | 120400 | 1182846370 | 7690 | 7690 | 7690 | 7690 | 100 |
| 490 | 20241119 | 120300 | 1182077370 | 7680 | 7690 | 7690 | 7680 | 2 |
| 491 | 20241119 | 120200 | 1182062000 | 7690 | 7690 | 7690 | 7690 | 1 |
| 492 | 20241119 | 120100 | 1182054310 | 7690 | 7690 | 7690 | 7690 | 0 |
| 493 | 20241119 | 120000 | 1182054310 | 7690 | 7690 | 7690 | 7690 | 16 |
| 494 | 20241119 | 115900 | 1181931270 | 7680 | 7680 | 7680 | 7680 | 1 |
| 495 | 20241119 | 115800 | 1181923590 | 7680 | 7680 | 7680 | 7680 | 0 |
| 496 | 20241119 | 115700 | 1181923590 | 7680 | 7680 | 7680 | 7680 | 307 |
| 497 | 20241119 | 115600 | 1179565830 | 7680 | 7680 | 7680 | 7680 | 10 |
| 498 | 20241119 | 115500 | 1179489030 | 7690 | 7690 | 7690 | 7690 | 0 |
| 499 | 20241119 | 115400 | 1179489030 | 7690 | 7690 | 7690 | 7690 | 34 |
| 500 | 20241119 | 115300 | 1179227570 | 7690 | 7690 | 7690 | 7690 | 0 |
| 501 | 20241119 | 115200 | 1179227570 | 7690 | 7690 | 7690 | 7690 | 100 |
| 502 | 20241119 | 115100 | 1178458570 | 7700 | 7700 | 7700 | 7700 | 0 |
| 503 | 20241119 | 115000 | 1178458570 | 7700 | 7700 | 7700 | 7700 | 1 |
| 504 | 20241119 | 114900 | 1178450870 | 7700 | 7700 | 7700 | 7700 | 22 |
| 505 | 20241119 | 114800 | 1178281470 | 7670 | 7670 | 7670 | 7670 | 162 |
| 506 | 20241119 | 114700 | 1177038930 | 7720 | 7720 | 7720 | 7720 | 0 |
| 507 | 20241119 | 114600 | 1177038930 | 7720 | 7710 | 7720 | 7710 | 4 |
| 508 | 20241119 | 114500 | 1177008060 | 7730 | 7670 | 7730 | 7670 | 100 |
| 509 | 20241119 | 114400 | 1176237830 | 7650 | 7650 | 7650 | 7650 | 1 |
| 510 | 20241119 | 114300 | 1176230180 | 7650 | 7650 | 7650 | 7650 | 10 |
| 511 | 20241119 | 114200 | 1176153680 | 7650 | 7650 | 7650 | 7650 | 0 |
| 512 | 20241119 | 114100 | 1176153680 | 7650 | 7650 | 7650 | 7650 | 304 |
| 513 | 20241119 | 114000 | 1173828080 | 7650 | 7650 | 7650 | 7650 | 0 |
| 514 | 20241119 | 113900 | 1173828080 | 7650 | 7650 | 7650 | 7650 | 10 |
| 515 | 20241119 | 113800 | 1173751580 | 7640 | 7640 | 7640 | 7640 | 400 |
| 516 | 20241119 | 113700 | 1170695580 | 7650 | 7650 | 7650 | 7650 | 231 |
| 517 | 20241119 | 113600 | 1168928430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 518 | 20241119 | 113500 | 1168928430 | 7660 | 7660 | 7660 | 7660 | 0 |
| 519 | 20241119 | 113400 | 1168928430 | 7660 | 7670 | 7670 | 7660 | 113 |
| 520 | 20241119 | 113300 | 1168062400 | 7650 | 7650 | 7650 | 7650 | 38 |
| 521 | 20241119 | 113200 | 1167771700 | 7650 | 7650 | 7650 | 7650 | 1 |
| 522 | 20241119 | 113100 | 1167764050 | 7650 | 7650 | 7650 | 7650 | 10 |
| 523 | 20241119 | 113000 | 1167687550 | 7650 | 7650 | 7650 | 7650 | 1 |
| 524 | 20241119 | 112900 | 1167679900 | 7650 | 7650 | 7650 | 7650 | 81 |
| 525 | 20241119 | 112800 | 1167060250 | 7650 | 7660 | 7660 | 7650 | 104 |
| 526 | 20241119 | 112700 | 1166264640 | 7670 | 7670 | 7670 | 7670 | 2 |
| 527 | 20241119 | 112600 | 1166249300 | 7660 | 7650 | 7660 | 7650 | 835 |
| 528 | 20241119 | 112500 | 1159853550 | 7660 | 7660 | 7660 | 7660 | 143 |
| 529 | 20241119 | 112400 | 1158758170 | 7660 | 7660 | 7660 | 7660 | 126 |
| 530 | 20241119 | 112300 | 1157793010 | 7660 | 7660 | 7670 | 7660 | 252 |
| 531 | 20241119 | 112200 | 1155862640 | 7670 | 7680 | 7680 | 7670 | 869 |
| 532 | 20241119 | 112100 | 1149189000 | 7680 | 7700 | 7700 | 7680 | 342 |
| 533 | 20241119 | 112000 | 1146559650 | 7700 | 7700 | 7700 | 7700 | 40 |
| 534 | 20241119 | 111900 | 1146251650 | 7700 | 7700 | 7700 | 7700 | 16 |
| 535 | 20241119 | 111800 | 1146128450 | 7700 | 7700 | 7700 | 7700 | 96 |
| 536 | 20241119 | 111700 | 1145389250 | 7700 | 7690 | 7700 | 7690 | 6 |
| 537 | 20241119 | 111600 | 1145343080 | 7690 | 7690 | 7690 | 7690 | 10 |
| 538 | 20241119 | 111500 | 1145266180 | 7690 | 7680 | 7690 | 7680 | 238 |
| 539 | 20241119 | 111400 | 1143438010 | 7660 | 7680 | 7680 | 7660 | 95 |
| 540 | 20241119 | 111300 | 1142709620 | 7680 | 7680 | 7680 | 7680 | 35 |
| 541 | 20241119 | 111200 | 1142440820 | 7690 | 7690 | 7690 | 7690 | 0 |
| 542 | 20241119 | 111100 | 1142440820 | 7690 | 7690 | 7690 | 7690 | 15 |
| 543 | 20241119 | 111000 | 1142325470 | 7690 | 7690 | 7690 | 7690 | 20 |
| 544 | 20241119 | 110900 | 1142171670 | 7690 | 7700 | 7700 | 7690 | 81 |
| 545 | 20241119 | 110800 | 1141548760 | 7700 | 7700 | 7700 | 7700 | 2 |
| 546 | 20241119 | 110700 | 1141533360 | 7700 | 7700 | 7700 | 7700 | 100 |
| 547 | 20241119 | 110600 | 1140763360 | 7690 | 7680 | 7690 | 7680 | 653 |
| 548 | 20241119 | 110500 | 1135742340 | 7680 | 7680 | 7680 | 7680 | 7 |
| 549 | 20241119 | 110400 | 1135688580 | 7680 | 7680 | 7680 | 7680 | 90 |
| 550 | 20241119 | 110300 | 1134997380 | 7680 | 7680 | 7680 | 7680 | 50 |
| 551 | 20241119 | 110200 | 1134613380 | 7660 | 7670 | 7670 | 7660 | 112 |
| 552 | 20241119 | 110100 | 1133754370 | 7670 | 7670 | 7670 | 7670 | 11 |
| 553 | 20241119 | 110000 | 1133670000 | 7670 | 7670 | 7670 | 7670 | 1 |
| 554 | 20241119 | 105900 | 1133662330 | 7660 | 7660 | 7660 | 7660 | 2 |
| 555 | 20241119 | 105800 | 1133647010 | 7670 | 7670 | 7670 | 7670 | 14 |
| 556 | 20241119 | 105700 | 1133539630 | 7670 | 7670 | 7670 | 7670 | 36 |
| 557 | 20241119 | 105600 | 1133263510 | 7660 | 7670 | 7670 | 7660 | 103 |
| 558 | 20241119 | 105500 | 1132474500 | 7670 | 7690 | 7690 | 7670 | 69 |
| 559 | 20241119 | 105400 | 1131945250 | 7690 | 7690 | 7690 | 7690 | 70 |
| 560 | 20241119 | 105300 | 1131406950 | 7690 | 7690 | 7690 | 7690 | 3 |
| 561 | 20241119 | 105200 | 1131383880 | 7690 | 7690 | 7690 | 7690 | 5 |
| 562 | 20241119 | 105100 | 1131345430 | 7680 | 7680 | 7680 | 7680 | 307 |
| 563 | 20241119 | 105000 | 1128987670 | 7680 | 7680 | 7680 | 7680 | 2 |
| 564 | 20241119 | 104900 | 1128972310 | 7650 | 7650 | 7650 | 7650 | 483 |
| 565 | 20241119 | 104800 | 1125277360 | 7650 | 7650 | 7650 | 7650 | 597 |
| 566 | 20241119 | 104700 | 1120710310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 567 | 20241119 | 104600 | 1120710310 | 7650 | 7660 | 7660 | 7650 | 500 |
| 568 | 20241119 | 104500 | 1116883000 | 7660 | 7650 | 7660 | 7650 | 18 |
| 569 | 20241119 | 104400 | 1116745130 | 7670 | 7660 | 7670 | 7660 | 330 |
| 570 | 20241119 | 104300 | 1114214970 | 7660 | 7660 | 7660 | 7650 | 71 |
| 571 | 20241119 | 104200 | 1113671260 | 7660 | 7650 | 7660 | 7650 | 191 |
| 572 | 20241119 | 104100 | 1112209810 | 7660 | 7670 | 7670 | 7650 | 98 |
| 573 | 20241119 | 104000 | 1111459030 | 7670 | 7670 | 7670 | 7670 | 71 |
| 574 | 20241119 | 103900 | 1110914460 | 7670 | 7660 | 7670 | 7660 | 1080 |
| 575 | 20241119 | 103800 | 1102640860 | 7660 | 7660 | 7660 | 7660 | 3 |
| 576 | 20241119 | 103700 | 1102617880 | 7660 | 7680 | 7680 | 7660 | 1500 |
| 577 | 20241119 | 103600 | 1091125370 | 7690 | 7660 | 7690 | 7660 | 379 |
| 578 | 20241119 | 103500 | 1088214770 | 7660 | 7680 | 7680 | 7660 | 771 |
| 579 | 20241119 | 103400 | 1082294350 | 7680 | 7670 | 7680 | 7660 | 145 |
| 580 | 20241119 | 103300 | 1081182090 | 7680 | 7670 | 7680 | 7670 | 397 |
| 581 | 20241119 | 103200 | 1078135090 | 7660 | 7670 | 7670 | 7660 | 986 |
| 582 | 20241119 | 103100 | 1070573030 | 7680 | 7690 | 7690 | 7680 | 828 |
| 583 | 20241119 | 103000 | 1064212570 | 7690 | 7700 | 7700 | 7690 | 315 |
| 584 | 20241119 | 102900 | 1061789270 | 7690 | 7700 | 7700 | 7690 | 301 |
| 585 | 20241119 | 102800 | 1059474570 | 7700 | 7700 | 7700 | 7700 | 5 |
| 586 | 20241119 | 102700 | 1059436070 | 7700 | 7700 | 7700 | 7700 | 14 |
| 587 | 20241119 | 102600 | 1059328270 | 7700 | 7700 | 7700 | 7700 | 1 |
| 588 | 20241119 | 102500 | 1059320570 | 7690 | 7690 | 7690 | 7690 | 115 |
| 589 | 20241119 | 102400 | 1058436220 | 7690 | 7710 | 7710 | 7690 | 1423 |
| 590 | 20241119 | 102300 | 1047480520 | 7710 | 7700 | 7730 | 7700 | 67 |
| 591 | 20241119 | 102200 | 1046964170 | 7710 | 7700 | 7720 | 7700 | 476 |
| 592 | 20241119 | 102100 | 1043293920 | 7710 | 7720 | 7720 | 7700 | 1602 |
| 593 | 20241119 | 102000 | 1030945970 | 7720 | 7720 | 7760 | 7720 | 956 |
| 594 | 20241119 | 101900 | 1023564670 | 7730 | 7750 | 7760 | 7730 | 824 |
| 595 | 20241119 | 101800 | 1017188910 | 7740 | 7780 | 7780 | 7740 | 1699 |
| 596 | 20241119 | 101700 | 1004005280 | 7780 | 7780 | 7790 | 7780 | 4 |
| 597 | 20241119 | 101600 | 1003974150 | 7780 | 7780 | 7780 | 7760 | 663 |
| 598 | 20241119 | 101500 | 998822630 | 7790 | 7770 | 7800 | 7770 | 817 |
| 599 | 20241119 | 101400 | 992474130 | 7760 | 7750 | 7770 | 7750 | 734 |
| 600 | 20241119 | 101300 | 986778000 | 7750 | 7750 | 7750 | 7740 | 104 |
| 601 | 20241119 | 101200 | 985972010 | 7750 | 7730 | 7760 | 7730 | 1763 |
| 602 | 20241119 | 101100 | 972315010 | 7730 | 7730 | 7730 | 7710 | 307 |
| 603 | 20241119 | 101000 | 969946790 | 7730 | 7710 | 7730 | 7700 | 11 |
| 604 | 20241119 | 100900 | 969862050 | 7710 | 7720 | 7720 | 7710 | 56 |
| 605 | 20241119 | 100800 | 969430270 | 7710 | 7720 | 7720 | 7710 | 350 |
| 606 | 20241119 | 100700 | 966729670 | 7690 | 7720 | 7720 | 7690 | 293 |
| 607 | 20241119 | 100600 | 964474440 | 7690 | 7720 | 7720 | 7690 | 581 |
| 608 | 20241119 | 100500 | 960000820 | 7720 | 7730 | 7730 | 7720 | 175 |
| 609 | 20241119 | 100400 | 958649730 | 7740 | 7740 | 7740 | 7730 | 44 |
| 610 | 20241119 | 100300 | 958309220 | 7740 | 7740 | 7740 | 7740 | 155 |
| 611 | 20241119 | 100200 | 957109520 | 7720 | 7720 | 7740 | 7720 | 822 |
| 612 | 20241119 | 100100 | 950763660 | 7710 | 7720 | 7720 | 7710 | 8 |
| 613 | 20241119 | 100000 | 950701950 | 7730 | 7710 | 7730 | 7710 | 41 |
| 614 | 20241119 | 095900 | 950385420 | 7690 | 7690 | 7700 | 7690 | 220 |
| 615 | 20241119 | 095800 | 948693600 | 7680 | 7690 | 7690 | 7680 | 310 |
| 616 | 20241119 | 095700 | 946310280 | 7690 | 7680 | 7690 | 7680 | 250 |
| 617 | 20241119 | 095600 | 944390120 | 7680 | 7690 | 7690 | 7680 | 759 |
| 618 | 20241119 | 095500 | 938557950 | 7690 | 7700 | 7700 | 7690 | 1304 |
| 619 | 20241119 | 095400 | 928519900 | 7700 | 7710 | 7710 | 7700 | 2079 |
| 620 | 20241119 | 095300 | 912502810 | 7710 | 7710 | 7720 | 7700 | 1231 |
| 621 | 20241119 | 095200 | 903011780 | 7710 | 7710 | 7710 | 7710 | 525 |
| 622 | 20241119 | 095100 | 898964030 | 7710 | 7730 | 7730 | 7710 | 1009 |
| 623 | 20241119 | 095000 | 891180640 | 7730 | 7740 | 7740 | 7730 | 738 |
| 624 | 20241119 | 094900 | 885473810 | 7770 | 7770 | 7770 | 7740 | 1359 |
| 625 | 20241119 | 094800 | 874921250 | 7770 | 7730 | 7770 | 7730 | 425 |
| 626 | 20241119 | 094700 | 871626110 | 7740 | 7730 | 7740 | 7720 | 413 |
| 627 | 20241119 | 094600 | 868435860 | 7740 | 7740 | 7750 | 7730 | 1187 |
| 628 | 20241119 | 094500 | 859248620 | 7740 | 7750 | 7750 | 7740 | 538 |
| 629 | 20241119 | 094400 | 855080420 | 7750 | 7780 | 7780 | 7750 | 357 |
| 630 | 20241119 | 094300 | 852309390 | 7780 | 7750 | 7780 | 7750 | 934 |
| 631 | 20241119 | 094200 | 845069710 | 7760 | 7790 | 7820 | 7750 | 3924 |
| 632 | 20241119 | 094100 | 814541560 | 7820 | 7820 | 7840 | 7790 | 3070 |
| 633 | 20241119 | 094000 | 790558300 | 7820 | 7820 | 7830 | 7820 | 234 |
| 634 | 20241119 | 093900 | 788728380 | 7820 | 7820 | 7840 | 7800 | 1198 |
| 635 | 20241119 | 093800 | 779353490 | 7820 | 7810 | 7830 | 7810 | 651 |
| 636 | 20241119 | 093700 | 774262900 | 7820 | 7840 | 7840 | 7820 | 499 |
| 637 | 20241119 | 093600 | 770356220 | 7820 | 7820 | 7820 | 7800 | 2137 |
| 638 | 20241119 | 093500 | 753666940 | 7860 | 7860 | 7860 | 7810 | 1067 |
| 639 | 20241119 | 093400 | 745305040 | 7860 | 7860 | 7870 | 7840 | 3115 |
| 640 | 20241119 | 093300 | 720822600 | 7860 | 7780 | 7860 | 7780 | 3901 |
| 641 | 20241119 | 093200 | 690329870 | 7770 | 7770 | 7770 | 7740 | 1760 |
| 642 | 20241119 | 093100 | 676690550 | 7750 | 7790 | 7820 | 7750 | 1976 |
| 643 | 20241119 | 093000 | 661344610 | 7800 | 7840 | 7850 | 7800 | 2147 |
| 644 | 20241119 | 092900 | 644528930 | 7850 | 7860 | 7870 | 7790 | 1972 |
| 645 | 20241119 | 092800 | 629057060 | 7880 | 7760 | 7880 | 7760 | 3510 |
| 646 | 20241119 | 092700 | 601544380 | 7750 | 7790 | 7790 | 7750 | 982 |
| 647 | 20241119 | 092600 | 593914490 | 7790 | 7790 | 7790 | 7770 | 847 |
| 648 | 20241119 | 092500 | 587326130 | 7790 | 7810 | 7830 | 7780 | 1544 |
| 649 | 20241119 | 092400 | 575288920 | 7810 | 7830 | 7830 | 7790 | 2881 |
| 650 | 20241119 | 092300 | 552780680 | 7820 | 7680 | 7820 | 7680 | 1743 |
| 651 | 20241119 | 092200 | 539227610 | 7680 | 7780 | 7790 | 7680 | 3707 |
| 652 | 20241119 | 092100 | 510572220 | 7780 | 7840 | 7870 | 7780 | 2144 |
| 653 | 20241119 | 092000 | 493794130 | 7850 | 7850 | 7890 | 7830 | 986 |
| 654 | 20241119 | 091900 | 486053170 | 7850 | 7800 | 7920 | 7800 | 5363 |
| 655 | 20241119 | 091800 | 443902710 | 7800 | 7880 | 7880 | 7800 | 3374 |
| 656 | 20241119 | 091700 | 417475760 | 7870 | 7840 | 7880 | 7830 | 797 |
| 657 | 20241119 | 091600 | 411224730 | 7840 | 7910 | 7920 | 7840 | 2972 |
| 658 | 20241119 | 091500 | 387833420 | 7910 | 7930 | 7980 | 7900 | 8040 |
| 659 | 20241119 | 091400 | 323978780 | 7930 | 7830 | 7930 | 7820 | 4926 |
| 660 | 20241119 | 091300 | 285148790 | 7870 | 7880 | 7910 | 7820 | 5331 |
| 661 | 20241119 | 091200 | 243203230 | 7880 | 7690 | 8000 | 7680 | 15248 |
| 662 | 20241119 | 091100 | 124273560 | 7690 | 7600 | 7690 | 7590 | 4968 |
| 663 | 20241119 | 091000 | 86305240 | 7600 | 7670 | 7670 | 7590 | 2274 |
| 664 | 20241119 | 090900 | 68929930 | 7670 | 7510 | 7690 | 7510 | 3293 |
| 665 | 20241119 | 090800 | 43884970 | 7530 | 7470 | 7530 | 7470 | 2401 |
| 666 | 20241119 | 090700 | 25885710 | 7470 | 7420 | 7470 | 7420 | 518 |
| 667 | 20241119 | 090600 | 22018920 | 7420 | 7400 | 7420 | 7400 | 320 |
| 668 | 20241119 | 090500 | 19646430 | 7350 | 7360 | 7360 | 7350 | 65 |
| 669 | 20241119 | 090400 | 19168660 | 7350 | 7390 | 7400 | 7350 | 1112 |
| 670 | 20241119 | 090300 | 10954420 | 7390 | 7390 | 7390 | 7390 | 115 |
| 671 | 20241119 | 090200 | 10104570 | 7340 | 7340 | 7340 | 7340 | 10 |
| 672 | 20241119 | 090100 | 10031170 | 7310 | 7340 | 7340 | 7310 | 1125 |
| 673 | 20241119 | 090000 | 1798300 | 7340 | 7340 | 7340 | 7340 | 245 |