34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 203600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 3 | 20241119 | 203500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 4 | 20241119 | 203400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 5 | 20241119 | 203300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 6 | 20241119 | 203200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 7 | 20241119 | 203100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 8 | 20241119 | 203000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 9 | 20241119 | 202900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 10 | 20241119 | 202800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 11 | 20241119 | 202700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 12 | 20241119 | 202600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 13 | 20241119 | 202500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 14 | 20241119 | 202400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 15 | 20241119 | 202300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 16 | 20241119 | 202200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 17 | 20241119 | 202100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 18 | 20241119 | 202000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 19 | 20241119 | 201900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 20 | 20241119 | 201800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 21 | 20241119 | 201700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 22 | 20241119 | 201600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 23 | 20241119 | 201500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 24 | 20241119 | 201400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 25 | 20241119 | 201300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 26 | 20241119 | 201200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 27 | 20241119 | 201100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 28 | 20241119 | 201000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 29 | 20241119 | 200900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 30 | 20241119 | 200800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 31 | 20241119 | 200700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 32 | 20241119 | 200600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 33 | 20241119 | 200500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 34 | 20241119 | 200400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 35 | 20241119 | 200300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 36 | 20241119 | 200200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 37 | 20241119 | 200100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 38 | 20241119 | 200000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 39 | 20241119 | 195900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 40 | 20241119 | 195800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 41 | 20241119 | 195700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 42 | 20241119 | 195600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 43 | 20241119 | 195500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 44 | 20241119 | 195400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 45 | 20241119 | 195300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 46 | 20241119 | 195200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 47 | 20241119 | 195100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 48 | 20241119 | 195000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 49 | 20241119 | 194900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 50 | 20241119 | 194800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 51 | 20241119 | 194700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 52 | 20241119 | 194600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 53 | 20241119 | 194500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 54 | 20241119 | 194400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 55 | 20241119 | 194300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 56 | 20241119 | 194200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 57 | 20241119 | 194100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 58 | 20241119 | 194000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 59 | 20241119 | 193900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 60 | 20241119 | 193800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 61 | 20241119 | 193700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 62 | 20241119 | 193600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 63 | 20241119 | 193500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 64 | 20241119 | 193400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 65 | 20241119 | 193300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 66 | 20241119 | 193200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 67 | 20241119 | 193100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 68 | 20241119 | 193000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 69 | 20241119 | 192900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 70 | 20241119 | 192800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 71 | 20241119 | 192700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 72 | 20241119 | 192600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 73 | 20241119 | 192500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 74 | 20241119 | 192400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 75 | 20241119 | 192300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 76 | 20241119 | 192200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 77 | 20241119 | 192100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 78 | 20241119 | 192000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 79 | 20241119 | 191900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 80 | 20241119 | 191800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 81 | 20241119 | 191700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 82 | 20241119 | 191600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 83 | 20241119 | 191500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 84 | 20241119 | 191400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 85 | 20241119 | 191300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 86 | 20241119 | 191200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 87 | 20241119 | 191100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 88 | 20241119 | 191000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 89 | 20241119 | 190900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 90 | 20241119 | 190800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 91 | 20241119 | 190700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 92 | 20241119 | 190600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 93 | 20241119 | 190500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 94 | 20241119 | 190400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 95 | 20241119 | 190300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 96 | 20241119 | 190200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 97 | 20241119 | 190100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 98 | 20241119 | 190000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 99 | 20241119 | 185900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 100 | 20241119 | 185800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 101 | 20241119 | 185700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 102 | 20241119 | 185600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 103 | 20241119 | 185500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 104 | 20241119 | 185400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 105 | 20241119 | 185300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 106 | 20241119 | 185200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 107 | 20241119 | 185100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 108 | 20241119 | 185000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 109 | 20241119 | 184900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 110 | 20241119 | 184800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 111 | 20241119 | 184700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 112 | 20241119 | 184600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 113 | 20241119 | 184500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 114 | 20241119 | 184400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 115 | 20241119 | 184300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 116 | 20241119 | 184200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 117 | 20241119 | 184100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 118 | 20241119 | 184000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 119 | 20241119 | 183900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 120 | 20241119 | 183800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 121 | 20241119 | 183700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 122 | 20241119 | 183600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 123 | 20241119 | 183500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 124 | 20241119 | 183400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 125 | 20241119 | 183300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 126 | 20241119 | 183200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 127 | 20241119 | 183100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 128 | 20241119 | 183000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 129 | 20241119 | 182900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 130 | 20241119 | 182800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 131 | 20241119 | 182700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 132 | 20241119 | 182600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 133 | 20241119 | 182500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 134 | 20241119 | 182400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 135 | 20241119 | 182300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 136 | 20241119 | 182200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 137 | 20241119 | 182100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 138 | 20241119 | 182000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 139 | 20241119 | 181900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 140 | 20241119 | 181800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 141 | 20241119 | 181700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 142 | 20241119 | 181600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 143 | 20241119 | 181500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 144 | 20241119 | 181400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 145 | 20241119 | 181300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 146 | 20241119 | 181200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 147 | 20241119 | 181100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 148 | 20241119 | 181000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 149 | 20241119 | 180900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 150 | 20241119 | 180800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 151 | 20241119 | 180700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 152 | 20241119 | 180600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 153 | 20241119 | 180500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 154 | 20241119 | 180400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 155 | 20241119 | 180300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 156 | 20241119 | 180200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 157 | 20241119 | 180100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 158 | 20241119 | 180000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 159 | 20241119 | 175900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 160 | 20241119 | 175800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 161 | 20241119 | 175700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 162 | 20241119 | 175600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 163 | 20241119 | 175500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 164 | 20241119 | 175400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 165 | 20241119 | 175300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 166 | 20241119 | 175200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 167 | 20241119 | 175100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 168 | 20241119 | 175000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 169 | 20241119 | 174900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 170 | 20241119 | 174800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 171 | 20241119 | 174700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 172 | 20241119 | 174600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 173 | 20241119 | 174500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 174 | 20241119 | 174400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 175 | 20241119 | 174300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 176 | 20241119 | 174200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 177 | 20241119 | 174100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 178 | 20241119 | 174000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 179 | 20241119 | 173900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 180 | 20241119 | 173800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 181 | 20241119 | 173700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 182 | 20241119 | 173600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 183 | 20241119 | 173500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 184 | 20241119 | 173400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 185 | 20241119 | 173300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 186 | 20241119 | 173200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 187 | 20241119 | 173100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 188 | 20241119 | 173000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 189 | 20241119 | 172900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 190 | 20241119 | 172800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 191 | 20241119 | 172700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 192 | 20241119 | 172600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 193 | 20241119 | 172500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 194 | 20241119 | 172400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 195 | 20241119 | 172300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 196 | 20241119 | 172200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 197 | 20241119 | 172100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 198 | 20241119 | 172000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 199 | 20241119 | 171900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 200 | 20241119 | 171800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 201 | 20241119 | 171700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 202 | 20241119 | 171600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 203 | 20241119 | 171500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 204 | 20241119 | 171400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 205 | 20241119 | 171300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 206 | 20241119 | 171200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 207 | 20241119 | 171100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 208 | 20241119 | 171000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 209 | 20241119 | 170900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 210 | 20241119 | 170800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 211 | 20241119 | 170700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 212 | 20241119 | 170600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 213 | 20241119 | 170500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 214 | 20241119 | 170400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 215 | 20241119 | 170300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 216 | 20241119 | 170200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 217 | 20241119 | 170100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 218 | 20241119 | 170000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 219 | 20241119 | 165900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 220 | 20241119 | 165800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 221 | 20241119 | 165700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 222 | 20241119 | 165600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 223 | 20241119 | 165500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 224 | 20241119 | 165400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 225 | 20241119 | 165300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 226 | 20241119 | 165200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 227 | 20241119 | 165100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 228 | 20241119 | 165000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 229 | 20241119 | 164900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 230 | 20241119 | 164800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 231 | 20241119 | 164700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 232 | 20241119 | 164600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 233 | 20241119 | 164500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 234 | 20241119 | 164400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 235 | 20241119 | 164300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 236 | 20241119 | 164200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 237 | 20241119 | 164100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 238 | 20241119 | 164000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 239 | 20241119 | 163900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 240 | 20241119 | 163800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 241 | 20241119 | 163700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 242 | 20241119 | 163600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 243 | 20241119 | 163500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 244 | 20241119 | 163400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 245 | 20241119 | 163300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 246 | 20241119 | 163200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 247 | 20241119 | 163100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 248 | 20241119 | 163000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 249 | 20241119 | 162900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 250 | 20241119 | 162800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 251 | 20241119 | 162700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 252 | 20241119 | 162600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 253 | 20241119 | 162500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 254 | 20241119 | 162400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 255 | 20241119 | 162300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 256 | 20241119 | 162200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 257 | 20241119 | 162100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 258 | 20241119 | 162000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 259 | 20241119 | 161900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 260 | 20241119 | 161800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 261 | 20241119 | 161700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 262 | 20241119 | 161600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 263 | 20241119 | 161500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 264 | 20241119 | 161400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 265 | 20241119 | 161300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 266 | 20241119 | 161200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 267 | 20241119 | 161100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 268 | 20241119 | 161000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 269 | 20241119 | 160900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 270 | 20241119 | 160800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 271 | 20241119 | 160700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 272 | 20241119 | 160600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 273 | 20241119 | 160500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 274 | 20241119 | 160400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 275 | 20241119 | 160300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 276 | 20241119 | 160200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 277 | 20241119 | 160100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 278 | 20241119 | 160000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 279 | 20241119 | 155900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 280 | 20241119 | 155800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 281 | 20241119 | 155700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 282 | 20241119 | 155600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 283 | 20241119 | 155500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 284 | 20241119 | 155400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 285 | 20241119 | 155300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 286 | 20241119 | 155200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 287 | 20241119 | 155100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 288 | 20241119 | 155000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 289 | 20241119 | 154900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 290 | 20241119 | 154800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 291 | 20241119 | 154700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 292 | 20241119 | 154600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 293 | 20241119 | 154500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 294 | 20241119 | 154400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 295 | 20241119 | 154300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 296 | 20241119 | 154200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 297 | 20241119 | 154100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 298 | 20241119 | 154000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 299 | 20241119 | 153900 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 300 | 20241119 | 153800 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 301 | 20241119 | 153700 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 302 | 20241119 | 153600 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 303 | 20241119 | 153500 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 304 | 20241119 | 153400 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 305 | 20241119 | 153300 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 306 | 20241119 | 153200 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 307 | 20241119 | 153100 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 308 | 20241119 | 153000 | 5559507000 | 9620 | 9620 | 9620 | 9620 | 6389 |
| 309 | 20241119 | 152900 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 310 | 20241119 | 152800 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 311 | 20241119 | 152700 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 312 | 20241119 | 152600 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 313 | 20241119 | 152500 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 314 | 20241119 | 152400 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 315 | 20241119 | 152300 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 316 | 20241119 | 152200 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 317 | 20241119 | 152100 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 318 | 20241119 | 152000 | 5498044820 | 9620 | 9620 | 9620 | 9620 | 0 |
| 319 | 20241119 | 151900 | 5498044820 | 9620 | 9610 | 9620 | 9600 | 2207 |
| 320 | 20241119 | 151800 | 5476841680 | 9610 | 9620 | 9620 | 9590 | 173 |
| 321 | 20241119 | 151700 | 5475181570 | 9610 | 9590 | 9620 | 9580 | 3087 |
| 322 | 20241119 | 151600 | 5445525350 | 9590 | 9580 | 9590 | 9580 | 1042 |
| 323 | 20241119 | 151500 | 5435542470 | 9570 | 9580 | 9580 | 9570 | 2460 |
| 324 | 20241119 | 151400 | 5411981570 | 9580 | 9600 | 9600 | 9580 | 575 |
| 325 | 20241119 | 151300 | 5406467490 | 9600 | 9600 | 9600 | 9590 | 1233 |
| 326 | 20241119 | 151200 | 5394631530 | 9600 | 9600 | 9610 | 9600 | 1245 |
| 327 | 20241119 | 151100 | 5382679520 | 9600 | 9580 | 9600 | 9580 | 5333 |
| 328 | 20241119 | 151000 | 5331575880 | 9580 | 9590 | 9590 | 9580 | 832 |
| 329 | 20241119 | 150900 | 5323604440 | 9590 | 9590 | 9590 | 9580 | 1459 |
| 330 | 20241119 | 150800 | 5309612640 | 9590 | 9590 | 9590 | 9590 | 782 |
| 331 | 20241119 | 150700 | 5302113260 | 9600 | 9580 | 9600 | 9580 | 461 |
| 332 | 20241119 | 150600 | 5297694110 | 9580 | 9580 | 9590 | 9580 | 964 |
| 333 | 20241119 | 150500 | 5288458880 | 9580 | 9590 | 9590 | 9580 | 450 |
| 334 | 20241119 | 150400 | 5284143830 | 9600 | 9610 | 9620 | 9590 | 1092 |
| 335 | 20241119 | 150300 | 5273658900 | 9610 | 9580 | 9610 | 9580 | 2938 |
| 336 | 20241119 | 150200 | 5245477170 | 9580 | 9550 | 9580 | 9550 | 2621 |
| 337 | 20241119 | 150100 | 5220412500 | 9550 | 9550 | 9550 | 9550 | 450 |
| 338 | 20241119 | 150000 | 5216115000 | 9560 | 9550 | 9560 | 9550 | 1289 |
| 339 | 20241119 | 145900 | 5203798930 | 9550 | 9550 | 9560 | 9550 | 460 |
| 340 | 20241119 | 145800 | 5199404900 | 9550 | 9550 | 9560 | 9550 | 663 |
| 341 | 20241119 | 145700 | 5193073100 | 9550 | 9550 | 9560 | 9550 | 113 |
| 342 | 20241119 | 145600 | 5191993890 | 9550 | 9570 | 9570 | 9550 | 239 |
| 343 | 20241119 | 145500 | 5189709050 | 9560 | 9570 | 9570 | 9560 | 545 |
| 344 | 20241119 | 145400 | 5184494310 | 9560 | 9540 | 9560 | 9540 | 569 |
| 345 | 20241119 | 145300 | 5179054830 | 9540 | 9550 | 9550 | 9520 | 515 |
| 346 | 20241119 | 145200 | 5174141750 | 9550 | 9550 | 9550 | 9530 | 4791 |
| 347 | 20241119 | 145100 | 5128430300 | 9550 | 9550 | 9550 | 9540 | 1261 |
| 348 | 20241119 | 145000 | 5116387770 | 9550 | 9550 | 9550 | 9540 | 696 |
| 349 | 20241119 | 144900 | 5109742870 | 9540 | 9530 | 9540 | 9520 | 513 |
| 350 | 20241119 | 144800 | 5104851280 | 9520 | 9540 | 9540 | 9520 | 860 |
| 351 | 20241119 | 144700 | 5096654870 | 9550 | 9550 | 9550 | 9550 | 930 |
| 352 | 20241119 | 144600 | 5087773370 | 9560 | 9550 | 9560 | 9550 | 543 |
| 353 | 20241119 | 144500 | 5082587250 | 9550 | 9560 | 9560 | 9550 | 575 |
| 354 | 20241119 | 144400 | 5077092140 | 9550 | 9560 | 9560 | 9550 | 144 |
| 355 | 20241119 | 144300 | 5075715540 | 9560 | 9530 | 9560 | 9530 | 1655 |
| 356 | 20241119 | 144200 | 5059916820 | 9540 | 9530 | 9540 | 9530 | 448 |
| 357 | 20241119 | 144100 | 5055645330 | 9530 | 9530 | 9540 | 9520 | 1867 |
| 358 | 20241119 | 144000 | 5037852830 | 9530 | 9540 | 9540 | 9530 | 2983 |
| 359 | 20241119 | 143900 | 5009413050 | 9540 | 9530 | 9540 | 9530 | 1000 |
| 360 | 20241119 | 143800 | 4999880960 | 9530 | 9530 | 9530 | 9530 | 1050 |
| 361 | 20241119 | 143700 | 4989874460 | 9530 | 9520 | 9530 | 9510 | 621 |
| 362 | 20241119 | 143600 | 4983962410 | 9520 | 9510 | 9520 | 9510 | 1072 |
| 363 | 20241119 | 143500 | 4973760010 | 9500 | 9500 | 9500 | 9500 | 1056 |
| 364 | 20241119 | 143400 | 4963728010 | 9500 | 9500 | 9500 | 9490 | 924 |
| 365 | 20241119 | 143300 | 4954959140 | 9500 | 9500 | 9500 | 9490 | 441 |
| 366 | 20241119 | 143200 | 4950771010 | 9500 | 9500 | 9500 | 9490 | 785 |
| 367 | 20241119 | 143100 | 4943313880 | 9490 | 9460 | 9500 | 9460 | 5308 |
| 368 | 20241119 | 143000 | 4892929250 | 9460 | 9470 | 9470 | 9450 | 1043 |
| 369 | 20241119 | 142900 | 4883066070 | 9460 | 9470 | 9480 | 9460 | 6832 |
| 370 | 20241119 | 142800 | 4818399890 | 9470 | 9490 | 9490 | 9460 | 6385 |
| 371 | 20241119 | 142700 | 4757919220 | 9490 | 9490 | 9490 | 9480 | 934 |
| 372 | 20241119 | 142600 | 4749057160 | 9490 | 9490 | 9490 | 9480 | 879 |
| 373 | 20241119 | 142500 | 4740719290 | 9490 | 9490 | 9500 | 9480 | 3580 |
| 374 | 20241119 | 142400 | 4706746750 | 9490 | 9510 | 9510 | 9490 | 7211 |
| 375 | 20241119 | 142300 | 4638241260 | 9510 | 9520 | 9530 | 9510 | 5186 |
| 376 | 20241119 | 142200 | 4588894120 | 9520 | 9520 | 9530 | 9520 | 852 |
| 377 | 20241119 | 142100 | 4580779610 | 9520 | 9530 | 9530 | 9520 | 2184 |
| 378 | 20241119 | 142000 | 4559986920 | 9540 | 9530 | 9540 | 9530 | 2836 |
| 379 | 20241119 | 141900 | 4532957780 | 9530 | 9540 | 9560 | 9530 | 2886 |
| 380 | 20241119 | 141800 | 4505445720 | 9540 | 9540 | 9540 | 9530 | 1581 |
| 381 | 20241119 | 141700 | 4490376790 | 9540 | 9550 | 9560 | 9540 | 3512 |
| 382 | 20241119 | 141600 | 4456862030 | 9550 | 9550 | 9550 | 9550 | 260 |
| 383 | 20241119 | 141500 | 4454379030 | 9550 | 9550 | 9560 | 9540 | 1881 |
| 384 | 20241119 | 141400 | 4436420540 | 9550 | 9540 | 9550 | 9540 | 694 |
| 385 | 20241119 | 141300 | 4429799680 | 9540 | 9530 | 9540 | 9530 | 262 |
| 386 | 20241119 | 141200 | 4427300220 | 9530 | 9540 | 9550 | 9530 | 2240 |
| 387 | 20241119 | 141100 | 4405937530 | 9540 | 9540 | 9540 | 9530 | 607 |
| 388 | 20241119 | 141000 | 4400151400 | 9540 | 9530 | 9540 | 9530 | 178 |
| 389 | 20241119 | 140900 | 4398453700 | 9530 | 9530 | 9540 | 9530 | 2284 |
| 390 | 20241119 | 140800 | 4376685180 | 9530 | 9540 | 9540 | 9530 | 186 |
| 391 | 20241119 | 140700 | 4374912540 | 9530 | 9540 | 9540 | 9520 | 1604 |
| 392 | 20241119 | 140600 | 4359625440 | 9540 | 9540 | 9540 | 9530 | 3325 |
| 393 | 20241119 | 140500 | 4327923080 | 9550 | 9550 | 9550 | 9550 | 36 |
| 394 | 20241119 | 140400 | 4327579280 | 9550 | 9560 | 9570 | 9540 | 4835 |
| 395 | 20241119 | 140300 | 4281397580 | 9560 | 9560 | 9560 | 9560 | 659 |
| 396 | 20241119 | 140200 | 4275097540 | 9560 | 9560 | 9570 | 9560 | 1619 |
| 397 | 20241119 | 140100 | 4259619880 | 9560 | 9570 | 9570 | 9560 | 150 |
| 398 | 20241119 | 140000 | 4258184390 | 9570 | 9570 | 9570 | 9570 | 11 |
| 399 | 20241119 | 135900 | 4258079120 | 9570 | 9570 | 9570 | 9560 | 570 |
| 400 | 20241119 | 135800 | 4252624230 | 9560 | 9560 | 9570 | 9560 | 1438 |
| 401 | 20241119 | 135700 | 4238869670 | 9560 | 9570 | 9570 | 9560 | 2550 |
| 402 | 20241119 | 135600 | 4214474900 | 9570 | 9570 | 9580 | 9570 | 1951 |
| 403 | 20241119 | 135500 | 4195803780 | 9570 | 9570 | 9580 | 9570 | 3561 |
| 404 | 20241119 | 135400 | 4161724570 | 9570 | 9590 | 9590 | 9570 | 5612 |
| 405 | 20241119 | 135300 | 4107988770 | 9600 | 9600 | 9600 | 9580 | 503 |
| 406 | 20241119 | 135200 | 4103166770 | 9600 | 9590 | 9600 | 9590 | 374 |
| 407 | 20241119 | 135100 | 4099578080 | 9590 | 9590 | 9590 | 9590 | 105 |
| 408 | 20241119 | 135000 | 4098571130 | 9590 | 9590 | 9590 | 9590 | 135 |
| 409 | 20241119 | 134900 | 4097276480 | 9590 | 9580 | 9600 | 9580 | 626 |
| 410 | 20241119 | 134800 | 4091273150 | 9590 | 9580 | 9590 | 9580 | 302 |
| 411 | 20241119 | 134700 | 4088379970 | 9580 | 9570 | 9580 | 9570 | 342 |
| 412 | 20241119 | 134600 | 4085106040 | 9570 | 9580 | 9580 | 9570 | 2051 |
| 413 | 20241119 | 134500 | 4065477470 | 9580 | 9570 | 9580 | 9570 | 556 |
| 414 | 20241119 | 134400 | 4060156520 | 9580 | 9590 | 9590 | 9570 | 2603 |
| 415 | 20241119 | 134300 | 4035231090 | 9590 | 9590 | 9590 | 9590 | 392 |
| 416 | 20241119 | 134200 | 4031471810 | 9590 | 9600 | 9600 | 9590 | 346 |
| 417 | 20241119 | 134100 | 4028153570 | 9590 | 9600 | 9600 | 9590 | 61 |
| 418 | 20241119 | 134000 | 4027568470 | 9590 | 9600 | 9600 | 9580 | 997 |
| 419 | 20241119 | 133900 | 4018007350 | 9600 | 9590 | 9600 | 9590 | 410 |
| 420 | 20241119 | 133800 | 4014075280 | 9590 | 9590 | 9590 | 9590 | 72 |
| 421 | 20241119 | 133700 | 4013384800 | 9590 | 9580 | 9590 | 9570 | 1402 |
| 422 | 20241119 | 133600 | 3999954570 | 9580 | 9580 | 9580 | 9570 | 58 |
| 423 | 20241119 | 133500 | 3999398980 | 9580 | 9570 | 9580 | 9560 | 438 |
| 424 | 20241119 | 133400 | 3995207230 | 9570 | 9570 | 9570 | 9570 | 2289 |
| 425 | 20241119 | 133300 | 3973301500 | 9580 | 9570 | 9580 | 9570 | 759 |
| 426 | 20241119 | 133200 | 3966037020 | 9580 | 9590 | 9590 | 9580 | 53 |
| 427 | 20241119 | 133100 | 3965529040 | 9570 | 9570 | 9590 | 9570 | 644 |
| 428 | 20241119 | 133000 | 3959363960 | 9580 | 9580 | 9590 | 9580 | 223 |
| 429 | 20241119 | 132900 | 3957227600 | 9590 | 9580 | 9590 | 9570 | 3159 |
| 430 | 20241119 | 132800 | 3926990890 | 9580 | 9580 | 9580 | 9570 | 852 |
| 431 | 20241119 | 132700 | 3918836340 | 9580 | 9580 | 9580 | 9570 | 251 |
| 432 | 20241119 | 132600 | 3916432760 | 9590 | 9590 | 9590 | 9580 | 2238 |
| 433 | 20241119 | 132500 | 3894991980 | 9580 | 9590 | 9590 | 9580 | 75 |
| 434 | 20241119 | 132400 | 3894272960 | 9590 | 9590 | 9590 | 9580 | 1000 |
| 435 | 20241119 | 132300 | 3884690100 | 9590 | 9590 | 9590 | 9590 | 453 |
| 436 | 20241119 | 132200 | 3880345830 | 9590 | 9590 | 9590 | 9590 | 508 |
| 437 | 20241119 | 132100 | 3875474110 | 9590 | 9600 | 9600 | 9590 | 281 |
| 438 | 20241119 | 132000 | 3872779310 | 9600 | 9590 | 9600 | 9580 | 343 |
| 439 | 20241119 | 131900 | 3869489940 | 9590 | 9580 | 9590 | 9580 | 928 |
| 440 | 20241119 | 131800 | 3860594700 | 9580 | 9620 | 9620 | 9570 | 2624 |
| 441 | 20241119 | 131700 | 3835450780 | 9630 | 9640 | 9640 | 9610 | 1468 |
| 442 | 20241119 | 131600 | 3821321200 | 9630 | 9590 | 9650 | 9590 | 4027 |
| 443 | 20241119 | 131500 | 3782532160 | 9580 | 9580 | 9590 | 9580 | 943 |
| 444 | 20241119 | 131400 | 3773498010 | 9590 | 9600 | 9600 | 9580 | 349 |
| 445 | 20241119 | 131300 | 3770153520 | 9590 | 9590 | 9600 | 9580 | 1469 |
| 446 | 20241119 | 131200 | 3756062690 | 9590 | 9600 | 9600 | 9590 | 139 |
| 447 | 20241119 | 131100 | 3754728530 | 9600 | 9590 | 9600 | 9590 | 1004 |
| 448 | 20241119 | 131000 | 3745099820 | 9590 | 9590 | 9590 | 9590 | 60 |
| 449 | 20241119 | 130900 | 3744524420 | 9580 | 9580 | 9590 | 9580 | 3642 |
| 450 | 20241119 | 130800 | 3709633960 | 9580 | 9590 | 9590 | 9580 | 5823 |
| 451 | 20241119 | 130700 | 3653823000 | 9590 | 9610 | 9610 | 9590 | 2209 |
| 452 | 20241119 | 130600 | 3632617940 | 9610 | 9600 | 9610 | 9600 | 2078 |
| 453 | 20241119 | 130500 | 3612664480 | 9600 | 9620 | 9620 | 9600 | 733 |
| 454 | 20241119 | 130400 | 3605621200 | 9620 | 9620 | 9620 | 9620 | 1087 |
| 455 | 20241119 | 130300 | 3595164260 | 9620 | 9620 | 9620 | 9610 | 761 |
| 456 | 20241119 | 130200 | 3587851000 | 9620 | 9620 | 9620 | 9610 | 482 |
| 457 | 20241119 | 130100 | 3583218920 | 9620 | 9620 | 9620 | 9620 | 1 |
| 458 | 20241119 | 130000 | 3583209300 | 9620 | 9610 | 9620 | 9610 | 103 |
| 459 | 20241119 | 125900 | 3582219320 | 9620 | 9620 | 9620 | 9600 | 680 |
| 460 | 20241119 | 125800 | 3575688640 | 9600 | 9610 | 9610 | 9600 | 1531 |
| 461 | 20241119 | 125700 | 3560988980 | 9610 | 9610 | 9610 | 9600 | 1580 |
| 462 | 20241119 | 125600 | 3545805200 | 9610 | 9620 | 9620 | 9600 | 10744 |
| 463 | 20241119 | 125500 | 3442602590 | 9620 | 9620 | 9620 | 9620 | 634 |
| 464 | 20241119 | 125400 | 3436503510 | 9630 | 9630 | 9630 | 9610 | 1849 |
| 465 | 20241119 | 125300 | 3418724740 | 9630 | 9630 | 9630 | 9620 | 408 |
| 466 | 20241119 | 125200 | 3414796700 | 9630 | 9630 | 9640 | 9620 | 516 |
| 467 | 20241119 | 125100 | 3409829570 | 9640 | 9630 | 9640 | 9610 | 6382 |
| 468 | 20241119 | 125000 | 3348451250 | 9630 | 9650 | 9650 | 9610 | 10755 |
| 469 | 20241119 | 124900 | 3244922150 | 9640 | 9660 | 9660 | 9640 | 2211 |
| 470 | 20241119 | 124800 | 3223602970 | 9660 | 9640 | 9660 | 9640 | 505 |
| 471 | 20241119 | 124700 | 3218731650 | 9650 | 9650 | 9650 | 9640 | 222 |
| 472 | 20241119 | 124600 | 3216591040 | 9640 | 9650 | 9660 | 9640 | 2429 |
| 473 | 20241119 | 124500 | 3193171740 | 9660 | 9650 | 9660 | 9640 | 568 |
| 474 | 20241119 | 124400 | 3187691070 | 9650 | 9660 | 9660 | 9640 | 628 |
| 475 | 20241119 | 124300 | 3181631250 | 9660 | 9650 | 9660 | 9650 | 709 |
| 476 | 20241119 | 124200 | 3174789250 | 9650 | 9640 | 9650 | 9640 | 369 |
| 477 | 20241119 | 124100 | 3171231870 | 9650 | 9640 | 9650 | 9630 | 363 |
| 478 | 20241119 | 124000 | 3167731350 | 9640 | 9640 | 9650 | 9640 | 1265 |
| 479 | 20241119 | 123900 | 3155534470 | 9650 | 9660 | 9660 | 9650 | 1277 |
| 480 | 20241119 | 123800 | 3143211050 | 9660 | 9660 | 9670 | 9660 | 171 |
| 481 | 20241119 | 123700 | 3141559180 | 9660 | 9660 | 9670 | 9660 | 450 |
| 482 | 20241119 | 123600 | 3137212130 | 9660 | 9660 | 9660 | 9660 | 7 |
| 483 | 20241119 | 123500 | 3137144510 | 9660 | 9670 | 9670 | 9660 | 305 |
| 484 | 20241119 | 123400 | 3134198160 | 9670 | 9670 | 9670 | 9670 | 12 |
| 485 | 20241119 | 123300 | 3134082120 | 9670 | 9660 | 9670 | 9660 | 326 |
| 486 | 20241119 | 123200 | 3130932940 | 9660 | 9640 | 9660 | 9640 | 325 |
| 487 | 20241119 | 123100 | 3127796970 | 9650 | 9650 | 9650 | 9650 | 1 |
| 488 | 20241119 | 123000 | 3127787320 | 9650 | 9640 | 9660 | 9630 | 1031 |
| 489 | 20241119 | 122900 | 3117852830 | 9660 | 9650 | 9660 | 9640 | 2709 |
| 490 | 20241119 | 122800 | 3091733150 | 9650 | 9640 | 9650 | 9640 | 159 |
| 491 | 20241119 | 122700 | 3090200250 | 9640 | 9650 | 9650 | 9630 | 573 |
| 492 | 20241119 | 122600 | 3084677520 | 9640 | 9640 | 9650 | 9640 | 3009 |
| 493 | 20241119 | 122500 | 3055670210 | 9650 | 9650 | 9650 | 9640 | 2036 |
| 494 | 20241119 | 122400 | 3036039810 | 9650 | 9660 | 9660 | 9650 | 2946 |
| 495 | 20241119 | 122300 | 3007610640 | 9660 | 9670 | 9670 | 9660 | 528 |
| 496 | 20241119 | 122200 | 3002509490 | 9670 | 9660 | 9670 | 9660 | 320 |
| 497 | 20241119 | 122100 | 2999415100 | 9670 | 9670 | 9670 | 9670 | 202 |
| 498 | 20241119 | 122000 | 2997461760 | 9670 | 9650 | 9670 | 9650 | 753 |
| 499 | 20241119 | 121900 | 2990195210 | 9650 | 9670 | 9670 | 9650 | 1146 |
| 500 | 20241119 | 121800 | 2979124630 | 9660 | 9670 | 9670 | 9660 | 661 |
| 501 | 20241119 | 121700 | 2972739160 | 9660 | 9660 | 9670 | 9660 | 113 |
| 502 | 20241119 | 121600 | 2971647530 | 9660 | 9670 | 9670 | 9660 | 1675 |
| 503 | 20241119 | 121500 | 2955460160 | 9670 | 9680 | 9680 | 9670 | 199 |
| 504 | 20241119 | 121400 | 2953535620 | 9670 | 9670 | 9670 | 9670 | 335 |
| 505 | 20241119 | 121300 | 2950296170 | 9670 | 9670 | 9670 | 9670 | 99 |
| 506 | 20241119 | 121200 | 2949338840 | 9670 | 9680 | 9680 | 9670 | 120 |
| 507 | 20241119 | 121100 | 2948178240 | 9680 | 9680 | 9680 | 9670 | 310 |
| 508 | 20241119 | 121000 | 2945177660 | 9680 | 9690 | 9690 | 9680 | 522 |
| 509 | 20241119 | 120900 | 2940124640 | 9690 | 9690 | 9700 | 9690 | 487 |
| 510 | 20241119 | 120800 | 2935405600 | 9700 | 9700 | 9700 | 9700 | 514 |
| 511 | 20241119 | 120700 | 2930419800 | 9700 | 9710 | 9710 | 9700 | 122 |
| 512 | 20241119 | 120600 | 2929235730 | 9720 | 9730 | 9730 | 9710 | 1004 |
| 513 | 20241119 | 120500 | 2919478470 | 9730 | 9730 | 9730 | 9710 | 2167 |
| 514 | 20241119 | 120400 | 2898407830 | 9740 | 9740 | 9740 | 9730 | 4933 |
| 515 | 20241119 | 120300 | 2850363600 | 9740 | 9740 | 9740 | 9740 | 1207 |
| 516 | 20241119 | 120200 | 2838607420 | 9740 | 9730 | 9740 | 9730 | 746 |
| 517 | 20241119 | 120100 | 2831346180 | 9730 | 9730 | 9740 | 9720 | 651 |
| 518 | 20241119 | 120000 | 2825015340 | 9730 | 9730 | 9730 | 9720 | 49 |
| 519 | 20241119 | 115900 | 2824538970 | 9720 | 9720 | 9730 | 9720 | 622 |
| 520 | 20241119 | 115800 | 2818488130 | 9720 | 9710 | 9730 | 9710 | 1149 |
| 521 | 20241119 | 115700 | 2807317280 | 9710 | 9710 | 9720 | 9710 | 158 |
| 522 | 20241119 | 115600 | 2805782600 | 9710 | 9710 | 9710 | 9710 | 496 |
| 523 | 20241119 | 115500 | 2800966440 | 9710 | 9690 | 9710 | 9690 | 1890 |
| 524 | 20241119 | 115400 | 2782618830 | 9690 | 9700 | 9700 | 9690 | 30 |
| 525 | 20241119 | 115300 | 2782328030 | 9700 | 9680 | 9700 | 9680 | 4052 |
| 526 | 20241119 | 115200 | 2743075210 | 9670 | 9680 | 9690 | 9670 | 3795 |
| 527 | 20241119 | 115100 | 2706363020 | 9680 | 9680 | 9680 | 9670 | 97 |
| 528 | 20241119 | 115000 | 2705424460 | 9680 | 9680 | 9680 | 9680 | 690 |
| 529 | 20241119 | 114900 | 2698745260 | 9680 | 9670 | 9680 | 9670 | 137 |
| 530 | 20241119 | 114800 | 2697419110 | 9670 | 9670 | 9690 | 9670 | 1231 |
| 531 | 20241119 | 114700 | 2685503720 | 9670 | 9680 | 9680 | 9670 | 2316 |
| 532 | 20241119 | 114600 | 2663103250 | 9670 | 9680 | 9690 | 9670 | 4 |
| 533 | 20241119 | 114500 | 2663064540 | 9670 | 9670 | 9670 | 9670 | 151 |
| 534 | 20241119 | 114400 | 2661604370 | 9670 | 9670 | 9670 | 9670 | 301 |
| 535 | 20241119 | 114300 | 2658693700 | 9680 | 9670 | 9680 | 9670 | 34 |
| 536 | 20241119 | 114200 | 2658364590 | 9670 | 9660 | 9670 | 9660 | 261 |
| 537 | 20241119 | 114100 | 2655842030 | 9660 | 9660 | 9660 | 9660 | 100 |
| 538 | 20241119 | 114000 | 2654876030 | 9670 | 9650 | 9670 | 9650 | 947 |
| 539 | 20241119 | 113900 | 2645728220 | 9650 | 9650 | 9660 | 9650 | 1348 |
| 540 | 20241119 | 113800 | 2632719860 | 9650 | 9650 | 9660 | 9650 | 1035 |
| 541 | 20241119 | 113700 | 2622732010 | 9650 | 9660 | 9660 | 9650 | 4188 |
| 542 | 20241119 | 113600 | 2582315250 | 9660 | 9670 | 9670 | 9660 | 1420 |
| 543 | 20241119 | 113500 | 2568597410 | 9680 | 9690 | 9690 | 9670 | 129 |
| 544 | 20241119 | 113400 | 2567349730 | 9660 | 9680 | 9680 | 9660 | 3193 |
| 545 | 20241119 | 113300 | 2536457920 | 9690 | 9710 | 9710 | 9680 | 1376 |
| 546 | 20241119 | 113200 | 2523130570 | 9710 | 9700 | 9710 | 9700 | 275 |
| 547 | 20241119 | 113100 | 2520462320 | 9700 | 9700 | 9700 | 9700 | 30 |
| 548 | 20241119 | 113000 | 2520171320 | 9700 | 9690 | 9700 | 9690 | 187 |
| 549 | 20241119 | 112900 | 2518357730 | 9690 | 9710 | 9710 | 9690 | 865 |
| 550 | 20241119 | 112800 | 2509966850 | 9710 | 9690 | 9710 | 9690 | 1480 |
| 551 | 20241119 | 112700 | 2495617750 | 9690 | 9690 | 9700 | 9690 | 64 |
| 552 | 20241119 | 112600 | 2494997480 | 9700 | 9700 | 9700 | 9700 | 117 |
| 553 | 20241119 | 112500 | 2493862580 | 9700 | 9700 | 9700 | 9700 | 65 |
| 554 | 20241119 | 112400 | 2493232080 | 9700 | 9710 | 9710 | 9700 | 304 |
| 555 | 20241119 | 112300 | 2490283270 | 9710 | 9710 | 9710 | 9710 | 44 |
| 556 | 20241119 | 112200 | 2489856030 | 9700 | 9710 | 9710 | 9700 | 277 |
| 557 | 20241119 | 112100 | 2487166410 | 9700 | 9690 | 9700 | 9690 | 131 |
| 558 | 20241119 | 112000 | 2485896710 | 9690 | 9700 | 9700 | 9690 | 702 |
| 559 | 20241119 | 111900 | 2479087370 | 9690 | 9700 | 9700 | 9690 | 401 |
| 560 | 20241119 | 111800 | 2475200720 | 9690 | 9690 | 9690 | 9680 | 244 |
| 561 | 20241119 | 111700 | 2472836640 | 9690 | 9690 | 9700 | 9690 | 423 |
| 562 | 20241119 | 111600 | 2468737680 | 9690 | 9690 | 9690 | 9690 | 1027 |
| 563 | 20241119 | 111500 | 2458786050 | 9690 | 9690 | 9690 | 9680 | 873 |
| 564 | 20241119 | 111400 | 2450326780 | 9680 | 9680 | 9680 | 9680 | 13 |
| 565 | 20241119 | 111300 | 2450200940 | 9680 | 9680 | 9690 | 9680 | 297 |
| 566 | 20241119 | 111200 | 2447325910 | 9690 | 9680 | 9690 | 9680 | 716 |
| 567 | 20241119 | 111100 | 2440395020 | 9670 | 9680 | 9680 | 9670 | 1033 |
| 568 | 20241119 | 111000 | 2430405130 | 9680 | 9680 | 9680 | 9680 | 47 |
| 569 | 20241119 | 110900 | 2429950170 | 9680 | 9680 | 9680 | 9670 | 197 |
| 570 | 20241119 | 110800 | 2428044210 | 9680 | 9690 | 9690 | 9670 | 204 |
| 571 | 20241119 | 110700 | 2426069800 | 9690 | 9720 | 9720 | 9690 | 1005 |
| 572 | 20241119 | 110600 | 2416319890 | 9720 | 9690 | 9720 | 9670 | 2501 |
| 573 | 20241119 | 110500 | 2392082810 | 9670 | 9670 | 9680 | 9670 | 2340 |
| 574 | 20241119 | 110400 | 2369454960 | 9660 | 9660 | 9660 | 9650 | 1132 |
| 575 | 20241119 | 110300 | 2358519850 | 9660 | 9680 | 9680 | 9660 | 5473 |
| 576 | 20241119 | 110200 | 2305628790 | 9680 | 9690 | 9690 | 9680 | 2151 |
| 577 | 20241119 | 110100 | 2284798260 | 9700 | 9700 | 9700 | 9700 | 1 |
| 578 | 20241119 | 110000 | 2284788560 | 9690 | 9690 | 9690 | 9690 | 33 |
| 579 | 20241119 | 105900 | 2284468790 | 9690 | 9700 | 9700 | 9690 | 67 |
| 580 | 20241119 | 105800 | 2283818900 | 9690 | 9690 | 9700 | 9690 | 118 |
| 581 | 20241119 | 105700 | 2282674360 | 9700 | 9710 | 9710 | 9690 | 628 |
| 582 | 20241119 | 105600 | 2276583740 | 9710 | 9710 | 9710 | 9710 | 203 |
| 583 | 20241119 | 105500 | 2274612610 | 9720 | 9710 | 9720 | 9700 | 229 |
| 584 | 20241119 | 105400 | 2272391280 | 9710 | 9720 | 9720 | 9710 | 1416 |
| 585 | 20241119 | 105300 | 2258640770 | 9720 | 9720 | 9720 | 9710 | 210 |
| 586 | 20241119 | 105200 | 2256600370 | 9720 | 9720 | 9720 | 9710 | 137 |
| 587 | 20241119 | 105100 | 2255268750 | 9720 | 9720 | 9720 | 9720 | 717 |
| 588 | 20241119 | 105000 | 2248299510 | 9720 | 9720 | 9720 | 9710 | 832 |
| 589 | 20241119 | 104900 | 2240214220 | 9720 | 9730 | 9730 | 9720 | 923 |
| 590 | 20241119 | 104800 | 2231241890 | 9730 | 9720 | 9730 | 9720 | 606 |
| 591 | 20241119 | 104700 | 2225351560 | 9720 | 9730 | 9740 | 9720 | 1917 |
| 592 | 20241119 | 104600 | 2206704310 | 9740 | 9740 | 9740 | 9740 | 4 |
| 593 | 20241119 | 104500 | 2206665350 | 9740 | 9730 | 9740 | 9730 | 1057 |
| 594 | 20241119 | 104400 | 2196380620 | 9740 | 9740 | 9750 | 9740 | 490 |
| 595 | 20241119 | 104300 | 2191607990 | 9750 | 9740 | 9750 | 9730 | 1377 |
| 596 | 20241119 | 104200 | 2178196000 | 9740 | 9740 | 9740 | 9730 | 426 |
| 597 | 20241119 | 104100 | 2174050590 | 9740 | 9750 | 9750 | 9740 | 424 |
| 598 | 20241119 | 104000 | 2169920500 | 9730 | 9770 | 9770 | 9730 | 3050 |
| 599 | 20241119 | 103900 | 2140189310 | 9780 | 9790 | 9790 | 9780 | 1700 |
| 600 | 20241119 | 103800 | 2123554990 | 9790 | 9780 | 9790 | 9780 | 773 |
| 601 | 20241119 | 103700 | 2115994980 | 9780 | 9780 | 9790 | 9770 | 1882 |
| 602 | 20241119 | 103600 | 2097590400 | 9790 | 9780 | 9790 | 9770 | 3543 |
| 603 | 20241119 | 103500 | 2062940140 | 9780 | 9780 | 9780 | 9770 | 1256 |
| 604 | 20241119 | 103400 | 2050667530 | 9780 | 9770 | 9780 | 9770 | 2464 |
| 605 | 20241119 | 103300 | 2026587400 | 9770 | 9760 | 9770 | 9750 | 1661 |
| 606 | 20241119 | 103200 | 2010376430 | 9760 | 9750 | 9760 | 9740 | 1663 |
| 607 | 20241119 | 103100 | 1994162080 | 9750 | 9740 | 9750 | 9740 | 195 |
| 608 | 20241119 | 103000 | 1992261830 | 9740 | 9740 | 9740 | 9740 | 876 |
| 609 | 20241119 | 102900 | 1983729590 | 9740 | 9740 | 9740 | 9740 | 523 |
| 610 | 20241119 | 102800 | 1978635570 | 9740 | 9730 | 9740 | 9730 | 1077 |
| 611 | 20241119 | 102700 | 1968156210 | 9730 | 9730 | 9730 | 9730 | 14 |
| 612 | 20241119 | 102600 | 1968019990 | 9730 | 9730 | 9730 | 9720 | 134 |
| 613 | 20241119 | 102500 | 1966716270 | 9730 | 9730 | 9730 | 9730 | 320 |
| 614 | 20241119 | 102400 | 1963602670 | 9730 | 9730 | 9730 | 9710 | 52 |
| 615 | 20241119 | 102300 | 1963096910 | 9730 | 9740 | 9740 | 9710 | 2638 |
| 616 | 20241119 | 102200 | 1937438700 | 9750 | 9750 | 9760 | 9730 | 2020 |
| 617 | 20241119 | 102100 | 1917760230 | 9750 | 9750 | 9760 | 9750 | 451 |
| 618 | 20241119 | 102000 | 1913361760 | 9750 | 9750 | 9750 | 9740 | 552 |
| 619 | 20241119 | 101900 | 1907984620 | 9750 | 9740 | 9750 | 9740 | 1360 |
| 620 | 20241119 | 101800 | 1894736190 | 9740 | 9740 | 9740 | 9740 | 187 |
| 621 | 20241119 | 101700 | 1892914810 | 9740 | 9740 | 9740 | 9730 | 141 |
| 622 | 20241119 | 101600 | 1891542500 | 9740 | 9730 | 9740 | 9730 | 56 |
| 623 | 20241119 | 101500 | 1890997210 | 9710 | 9710 | 9740 | 9710 | 402 |
| 624 | 20241119 | 101400 | 1887093650 | 9710 | 9700 | 9710 | 9700 | 1460 |
| 625 | 20241119 | 101300 | 1872931570 | 9690 | 9690 | 9700 | 9670 | 1220 |
| 626 | 20241119 | 101200 | 1861113260 | 9700 | 9710 | 9710 | 9700 | 358 |
| 627 | 20241119 | 101100 | 1857637800 | 9700 | 9720 | 9720 | 9700 | 1858 |
| 628 | 20241119 | 101000 | 1839585970 | 9730 | 9750 | 9760 | 9720 | 1068 |
| 629 | 20241119 | 100900 | 1829187190 | 9750 | 9750 | 9750 | 9740 | 1623 |
| 630 | 20241119 | 100800 | 1813367150 | 9750 | 9740 | 9750 | 9730 | 2020 |
| 631 | 20241119 | 100700 | 1793681750 | 9730 | 9720 | 9730 | 9720 | 667 |
| 632 | 20241119 | 100600 | 1787196740 | 9720 | 9710 | 9720 | 9710 | 585 |
| 633 | 20241119 | 100500 | 1781512760 | 9710 | 9710 | 9710 | 9710 | 60 |
| 634 | 20241119 | 100400 | 1780930160 | 9700 | 9690 | 9700 | 9690 | 651 |
| 635 | 20241119 | 100300 | 1774615960 | 9680 | 9700 | 9700 | 9680 | 1058 |
| 636 | 20241119 | 100200 | 1764361490 | 9700 | 9690 | 9700 | 9690 | 13 |
| 637 | 20241119 | 100100 | 1764235490 | 9700 | 9660 | 9700 | 9660 | 3430 |
| 638 | 20241119 | 100000 | 1731053510 | 9660 | 9660 | 9670 | 9660 | 472 |
| 639 | 20241119 | 095900 | 1726493540 | 9660 | 9660 | 9670 | 9660 | 507 |
| 640 | 20241119 | 095800 | 1721595330 | 9670 | 9660 | 9670 | 9660 | 403 |
| 641 | 20241119 | 095700 | 1717702240 | 9660 | 9660 | 9660 | 9660 | 558 |
| 642 | 20241119 | 095600 | 1712311960 | 9660 | 9670 | 9670 | 9660 | 499 |
| 643 | 20241119 | 095500 | 1707491200 | 9660 | 9660 | 9660 | 9660 | 354 |
| 644 | 20241119 | 095400 | 1704071560 | 9660 | 9670 | 9670 | 9660 | 1160 |
| 645 | 20241119 | 095300 | 1692860940 | 9660 | 9670 | 9670 | 9660 | 1043 |
| 646 | 20241119 | 095200 | 1682784970 | 9670 | 9680 | 9680 | 9670 | 4967 |
| 647 | 20241119 | 095100 | 1634742080 | 9670 | 9660 | 9670 | 9660 | 765 |
| 648 | 20241119 | 095000 | 1627350610 | 9660 | 9690 | 9690 | 9660 | 1367 |
| 649 | 20241119 | 094900 | 1614123910 | 9700 | 9680 | 9700 | 9680 | 238 |
| 650 | 20241119 | 094800 | 1611816910 | 9680 | 9660 | 9680 | 9660 | 958 |
| 651 | 20241119 | 094700 | 1602559820 | 9660 | 9670 | 9670 | 9660 | 462 |
| 652 | 20241119 | 094600 | 1598096650 | 9670 | 9680 | 9680 | 9660 | 1164 |
| 653 | 20241119 | 094500 | 1586833050 | 9700 | 9720 | 9720 | 9700 | 1799 |
| 654 | 20241119 | 094400 | 1569369080 | 9720 | 9730 | 9730 | 9720 | 378 |
| 655 | 20241119 | 094300 | 1565694750 | 9730 | 9720 | 9740 | 9720 | 1027 |
| 656 | 20241119 | 094200 | 1555702670 | 9720 | 9720 | 9730 | 9710 | 877 |
| 657 | 20241119 | 094100 | 1547178330 | 9710 | 9700 | 9720 | 9690 | 1867 |
| 658 | 20241119 | 094000 | 1529062670 | 9700 | 9680 | 9700 | 9680 | 841 |
| 659 | 20241119 | 093900 | 1520917560 | 9680 | 9650 | 9680 | 9650 | 2990 |
| 660 | 20241119 | 093800 | 1492022000 | 9660 | 9680 | 9680 | 9660 | 995 |
| 661 | 20241119 | 093700 | 1482405310 | 9670 | 9670 | 9680 | 9670 | 731 |
| 662 | 20241119 | 093600 | 1475334390 | 9670 | 9650 | 9680 | 9650 | 1625 |
| 663 | 20241119 | 093500 | 1459643060 | 9660 | 9640 | 9660 | 9640 | 133 |
| 664 | 20241119 | 093400 | 1458360590 | 9640 | 9620 | 9650 | 9610 | 3910 |
| 665 | 20241119 | 093300 | 1420702980 | 9620 | 9650 | 9650 | 9620 | 10001 |
| 666 | 20241119 | 093200 | 1324417190 | 9650 | 9660 | 9660 | 9640 | 3952 |
| 667 | 20241119 | 093100 | 1286285990 | 9660 | 9680 | 9680 | 9660 | 2245 |
| 668 | 20241119 | 093000 | 1264596250 | 9680 | 9670 | 9690 | 9660 | 1264 |
| 669 | 20241119 | 092900 | 1252363090 | 9670 | 9690 | 9690 | 9670 | 2650 |
| 670 | 20241119 | 092800 | 1226726910 | 9690 | 9710 | 9710 | 9690 | 1661 |
| 671 | 20241119 | 092700 | 1210620140 | 9710 | 9720 | 9730 | 9710 | 2000 |
| 672 | 20241119 | 092600 | 1191188210 | 9720 | 9700 | 9720 | 9700 | 1570 |
| 673 | 20241119 | 092500 | 1175940580 | 9700 | 9710 | 9710 | 9700 | 1372 |
| 674 | 20241119 | 092400 | 1162620610 | 9720 | 9700 | 9720 | 9700 | 776 |
| 675 | 20241119 | 092300 | 1155091340 | 9700 | 9720 | 9730 | 9700 | 1723 |
| 676 | 20241119 | 092200 | 1138362020 | 9720 | 9740 | 9760 | 9710 | 2166 |
| 677 | 20241119 | 092100 | 1117297920 | 9760 | 9800 | 9800 | 9740 | 7863 |
| 678 | 20241119 | 092000 | 1040389180 | 9800 | 9790 | 9800 | 9780 | 2259 |
| 679 | 20241119 | 091900 | 1018263990 | 9790 | 9740 | 9790 | 9740 | 5413 |
| 680 | 20241119 | 091800 | 965419000 | 9750 | 9720 | 9750 | 9720 | 3378 |
| 681 | 20241119 | 091700 | 932543260 | 9720 | 9700 | 9720 | 9690 | 1181 |
| 682 | 20241119 | 091600 | 921082650 | 9700 | 9670 | 9700 | 9650 | 4468 |
| 683 | 20241119 | 091500 | 877839740 | 9670 | 9670 | 9680 | 9650 | 4700 |
| 684 | 20241119 | 091400 | 832417840 | 9670 | 9660 | 9680 | 9660 | 1888 |
| 685 | 20241119 | 091300 | 814155480 | 9670 | 9670 | 9680 | 9660 | 789 |
| 686 | 20241119 | 091200 | 806530280 | 9680 | 9650 | 9680 | 9650 | 1401 |
| 687 | 20241119 | 091100 | 792993130 | 9650 | 9650 | 9660 | 9640 | 2011 |
| 688 | 20241119 | 091000 | 773589220 | 9650 | 9680 | 9680 | 9640 | 3544 |
| 689 | 20241119 | 090900 | 739360280 | 9680 | 9680 | 9680 | 9670 | 1163 |
| 690 | 20241119 | 090800 | 728109460 | 9680 | 9740 | 9740 | 9670 | 1504 |
| 691 | 20241119 | 090700 | 713527990 | 9740 | 9750 | 9770 | 9700 | 6874 |
| 692 | 20241119 | 090600 | 646627960 | 9760 | 9740 | 9770 | 9740 | 5287 |
| 693 | 20241119 | 090500 | 595068350 | 9750 | 9680 | 9750 | 9670 | 5064 |
| 694 | 20241119 | 090400 | 545933780 | 9680 | 9610 | 9680 | 9610 | 3922 |
| 695 | 20241119 | 090300 | 508113050 | 9610 | 9730 | 9730 | 9590 | 11493 |
| 696 | 20241119 | 090200 | 397363470 | 9710 | 9720 | 9780 | 9690 | 24360 |
| 697 | 20241119 | 090100 | 160746020 | 9720 | 9780 | 9790 | 9720 | 8592 |
| 698 | 20241119 | 090000 | 76950050 | 9770 | 9780 | 9780 | 9750 | 7873 |