34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 204200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 3 | 20241119 | 204100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 4 | 20241119 | 204000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 5 | 20241119 | 203900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 6 | 20241119 | 203800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 7 | 20241119 | 203700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 8 | 20241119 | 203600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 9 | 20241119 | 203500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 10 | 20241119 | 203400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 11 | 20241119 | 203300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 12 | 20241119 | 203200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 13 | 20241119 | 203100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 14 | 20241119 | 203000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 15 | 20241119 | 202900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 16 | 20241119 | 202800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 17 | 20241119 | 202700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 18 | 20241119 | 202600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 19 | 20241119 | 202500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 20 | 20241119 | 202400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 21 | 20241119 | 202300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 22 | 20241119 | 202200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 23 | 20241119 | 202100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 24 | 20241119 | 202000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 25 | 20241119 | 201900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 26 | 20241119 | 201800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 27 | 20241119 | 201700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 28 | 20241119 | 201600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 29 | 20241119 | 201500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 30 | 20241119 | 201400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 31 | 20241119 | 201300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 32 | 20241119 | 201200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 33 | 20241119 | 201100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 34 | 20241119 | 201000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 35 | 20241119 | 200900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 36 | 20241119 | 200800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 37 | 20241119 | 200700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 38 | 20241119 | 200600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 39 | 20241119 | 200500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 40 | 20241119 | 200400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 41 | 20241119 | 200300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 42 | 20241119 | 200200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 43 | 20241119 | 200100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 44 | 20241119 | 200000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 45 | 20241119 | 195900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 46 | 20241119 | 195800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 47 | 20241119 | 195700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 48 | 20241119 | 195600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 49 | 20241119 | 195500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 50 | 20241119 | 195400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 51 | 20241119 | 195300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 52 | 20241119 | 195200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 53 | 20241119 | 195100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 54 | 20241119 | 195000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 55 | 20241119 | 194900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 56 | 20241119 | 194800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 57 | 20241119 | 194700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 58 | 20241119 | 194600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 59 | 20241119 | 194500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 60 | 20241119 | 194400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 61 | 20241119 | 194300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 62 | 20241119 | 194200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 63 | 20241119 | 194100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 64 | 20241119 | 194000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 65 | 20241119 | 193900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 66 | 20241119 | 193800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 67 | 20241119 | 193700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 68 | 20241119 | 193600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 69 | 20241119 | 193500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 70 | 20241119 | 193400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 71 | 20241119 | 193300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 72 | 20241119 | 193200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 73 | 20241119 | 193100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 74 | 20241119 | 193000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 75 | 20241119 | 192900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 76 | 20241119 | 192800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 77 | 20241119 | 192700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 78 | 20241119 | 192600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 79 | 20241119 | 192500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 80 | 20241119 | 192400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 81 | 20241119 | 192300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 82 | 20241119 | 192200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 83 | 20241119 | 192100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 84 | 20241119 | 192000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 85 | 20241119 | 191900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 86 | 20241119 | 191800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 87 | 20241119 | 191700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 88 | 20241119 | 191600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 89 | 20241119 | 191500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 90 | 20241119 | 191400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 91 | 20241119 | 191300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 92 | 20241119 | 191200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 93 | 20241119 | 191100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 94 | 20241119 | 191000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 95 | 20241119 | 190900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 96 | 20241119 | 190800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 97 | 20241119 | 190700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 98 | 20241119 | 190600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 99 | 20241119 | 190500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 100 | 20241119 | 190400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 101 | 20241119 | 190300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 102 | 20241119 | 190200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 103 | 20241119 | 190100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 104 | 20241119 | 190000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 105 | 20241119 | 185900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 106 | 20241119 | 185800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 107 | 20241119 | 185700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 108 | 20241119 | 185600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 109 | 20241119 | 185500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 110 | 20241119 | 185400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 111 | 20241119 | 185300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 112 | 20241119 | 185200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 113 | 20241119 | 185100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 114 | 20241119 | 185000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 115 | 20241119 | 184900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 116 | 20241119 | 184800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 117 | 20241119 | 184700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 118 | 20241119 | 184600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 119 | 20241119 | 184500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 120 | 20241119 | 184400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 121 | 20241119 | 184300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 122 | 20241119 | 184200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 123 | 20241119 | 184100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 124 | 20241119 | 184000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 125 | 20241119 | 183900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 126 | 20241119 | 183800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 127 | 20241119 | 183700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 128 | 20241119 | 183600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 129 | 20241119 | 183500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 130 | 20241119 | 183400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 131 | 20241119 | 183300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 132 | 20241119 | 183200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 133 | 20241119 | 183100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 134 | 20241119 | 183000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 135 | 20241119 | 182900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 136 | 20241119 | 182800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 137 | 20241119 | 182700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 138 | 20241119 | 182600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 139 | 20241119 | 182500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 140 | 20241119 | 182400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 141 | 20241119 | 182300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 142 | 20241119 | 182200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 143 | 20241119 | 182100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 144 | 20241119 | 182000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 145 | 20241119 | 181900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 146 | 20241119 | 181800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 147 | 20241119 | 181700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 148 | 20241119 | 181600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 149 | 20241119 | 181500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 150 | 20241119 | 181400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 151 | 20241119 | 181300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 152 | 20241119 | 181200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 153 | 20241119 | 181100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 154 | 20241119 | 181000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 155 | 20241119 | 180900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 156 | 20241119 | 180800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 157 | 20241119 | 180700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 158 | 20241119 | 180600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 159 | 20241119 | 180500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 160 | 20241119 | 180400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 161 | 20241119 | 180300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 162 | 20241119 | 180200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 163 | 20241119 | 180100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 164 | 20241119 | 180000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 165 | 20241119 | 175900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 166 | 20241119 | 175800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 167 | 20241119 | 175700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 168 | 20241119 | 175600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 169 | 20241119 | 175500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 170 | 20241119 | 175400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 171 | 20241119 | 175300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 172 | 20241119 | 175200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 173 | 20241119 | 175100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 174 | 20241119 | 175000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 175 | 20241119 | 174900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 176 | 20241119 | 174800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 177 | 20241119 | 174700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 178 | 20241119 | 174600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 179 | 20241119 | 174500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 180 | 20241119 | 174400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 181 | 20241119 | 174300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 182 | 20241119 | 174200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 183 | 20241119 | 174100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 184 | 20241119 | 174000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 185 | 20241119 | 173900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 186 | 20241119 | 173800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 187 | 20241119 | 173700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 188 | 20241119 | 173600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 189 | 20241119 | 173500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 190 | 20241119 | 173400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 191 | 20241119 | 173300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 192 | 20241119 | 173200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 193 | 20241119 | 173100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 194 | 20241119 | 173000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 195 | 20241119 | 172900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 196 | 20241119 | 172800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 197 | 20241119 | 172700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 198 | 20241119 | 172600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 199 | 20241119 | 172500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 200 | 20241119 | 172400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 201 | 20241119 | 172300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 202 | 20241119 | 172200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 203 | 20241119 | 172100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 204 | 20241119 | 172000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 205 | 20241119 | 171900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 206 | 20241119 | 171800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 207 | 20241119 | 171700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 208 | 20241119 | 171600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 209 | 20241119 | 171500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 210 | 20241119 | 171400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 211 | 20241119 | 171300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 212 | 20241119 | 171200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 213 | 20241119 | 171100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 214 | 20241119 | 171000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 215 | 20241119 | 170900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 216 | 20241119 | 170800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 217 | 20241119 | 170700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 218 | 20241119 | 170600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 219 | 20241119 | 170500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 220 | 20241119 | 170400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 221 | 20241119 | 170300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 222 | 20241119 | 170200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 223 | 20241119 | 170100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 224 | 20241119 | 170000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 225 | 20241119 | 165900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 226 | 20241119 | 165800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 227 | 20241119 | 165700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 228 | 20241119 | 165600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 229 | 20241119 | 165500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 230 | 20241119 | 165400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 231 | 20241119 | 165300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 232 | 20241119 | 165200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 233 | 20241119 | 165100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 234 | 20241119 | 165000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 235 | 20241119 | 164900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 236 | 20241119 | 164800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 237 | 20241119 | 164700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 238 | 20241119 | 164600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 239 | 20241119 | 164500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 240 | 20241119 | 164400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 241 | 20241119 | 164300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 242 | 20241119 | 164200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 243 | 20241119 | 164100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 244 | 20241119 | 164000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 245 | 20241119 | 163900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 246 | 20241119 | 163800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 247 | 20241119 | 163700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 248 | 20241119 | 163600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 249 | 20241119 | 163500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 250 | 20241119 | 163400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 251 | 20241119 | 163300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 252 | 20241119 | 163200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 253 | 20241119 | 163100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 254 | 20241119 | 163000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 255 | 20241119 | 162900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 256 | 20241119 | 162800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 257 | 20241119 | 162700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 258 | 20241119 | 162600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 259 | 20241119 | 162500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 260 | 20241119 | 162400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 261 | 20241119 | 162300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 262 | 20241119 | 162200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 263 | 20241119 | 162100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 264 | 20241119 | 162000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 265 | 20241119 | 161900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 266 | 20241119 | 161800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 267 | 20241119 | 161700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 268 | 20241119 | 161600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 269 | 20241119 | 161500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 270 | 20241119 | 161400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 271 | 20241119 | 161300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 272 | 20241119 | 161200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 273 | 20241119 | 161100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 274 | 20241119 | 161000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 275 | 20241119 | 160900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 276 | 20241119 | 160800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 277 | 20241119 | 160700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 278 | 20241119 | 160600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 279 | 20241119 | 160500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 280 | 20241119 | 160400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 281 | 20241119 | 160300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 282 | 20241119 | 160200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 283 | 20241119 | 160100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 284 | 20241119 | 160000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 285 | 20241119 | 155900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 286 | 20241119 | 155800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 287 | 20241119 | 155700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 288 | 20241119 | 155600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 289 | 20241119 | 155500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 290 | 20241119 | 155400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 291 | 20241119 | 155300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 292 | 20241119 | 155200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 293 | 20241119 | 155100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 294 | 20241119 | 155000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 295 | 20241119 | 154900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 296 | 20241119 | 154800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 297 | 20241119 | 154700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 298 | 20241119 | 154600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 299 | 20241119 | 154500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 300 | 20241119 | 154400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 301 | 20241119 | 154300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 302 | 20241119 | 154200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 303 | 20241119 | 154100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 304 | 20241119 | 154000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 305 | 20241119 | 153900 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 306 | 20241119 | 153800 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 307 | 20241119 | 153700 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 308 | 20241119 | 153600 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 309 | 20241119 | 153500 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 310 | 20241119 | 153400 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 311 | 20241119 | 153300 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 312 | 20241119 | 153200 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 313 | 20241119 | 153100 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 0 |
| 314 | 20241119 | 153000 | 3556801620 | 9500 | 9500 | 9500 | 9500 | 6225 |
| 315 | 20241119 | 152900 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 316 | 20241119 | 152800 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 317 | 20241119 | 152700 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 318 | 20241119 | 152600 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 319 | 20241119 | 152500 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 320 | 20241119 | 152400 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 321 | 20241119 | 152300 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 322 | 20241119 | 152200 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 323 | 20241119 | 152100 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 324 | 20241119 | 152000 | 3497664120 | 9540 | 9540 | 9540 | 9540 | 0 |
| 325 | 20241119 | 151900 | 3497664120 | 9540 | 9520 | 9540 | 9510 | 613 |
| 326 | 20241119 | 151800 | 3491818560 | 9520 | 9540 | 9540 | 9520 | 670 |
| 327 | 20241119 | 151700 | 3485428220 | 9560 | 9490 | 9560 | 9480 | 5520 |
| 328 | 20241119 | 151600 | 3432916020 | 9490 | 9480 | 9500 | 9480 | 2580 |
| 329 | 20241119 | 151500 | 3408447560 | 9480 | 9470 | 9500 | 9470 | 434 |
| 330 | 20241119 | 151400 | 3404332490 | 9510 | 9480 | 9510 | 9470 | 564 |
| 331 | 20241119 | 151300 | 3398978000 | 9480 | 9500 | 9500 | 9480 | 1459 |
| 332 | 20241119 | 151200 | 3385139250 | 9500 | 9500 | 9500 | 9500 | 776 |
| 333 | 20241119 | 151100 | 3377767250 | 9500 | 9490 | 9500 | 9490 | 905 |
| 334 | 20241119 | 151000 | 3369177350 | 9510 | 9510 | 9510 | 9510 | 0 |
| 335 | 20241119 | 150900 | 3369177350 | 9510 | 9510 | 9510 | 9490 | 334 |
| 336 | 20241119 | 150800 | 3366001870 | 9510 | 9510 | 9510 | 9510 | 53 |
| 337 | 20241119 | 150700 | 3365497840 | 9510 | 9500 | 9510 | 9500 | 1438 |
| 338 | 20241119 | 150600 | 3351836740 | 9490 | 9490 | 9490 | 9490 | 360 |
| 339 | 20241119 | 150500 | 3348420340 | 9490 | 9490 | 9490 | 9490 | 624 |
| 340 | 20241119 | 150400 | 3342498580 | 9490 | 9490 | 9490 | 9490 | 188 |
| 341 | 20241119 | 150300 | 3340714460 | 9490 | 9500 | 9500 | 9490 | 276 |
| 342 | 20241119 | 150200 | 3338093900 | 9490 | 9500 | 9500 | 9490 | 59 |
| 343 | 20241119 | 150100 | 3337533900 | 9500 | 9490 | 9500 | 9480 | 2262 |
| 344 | 20241119 | 150000 | 3316067810 | 9480 | 9480 | 9490 | 9480 | 507 |
| 345 | 20241119 | 145900 | 3311261350 | 9480 | 9470 | 9480 | 9470 | 213 |
| 346 | 20241119 | 145800 | 3309244050 | 9470 | 9470 | 9470 | 9470 | 500 |
| 347 | 20241119 | 145700 | 3304509050 | 9470 | 9450 | 9470 | 9450 | 2674 |
| 348 | 20241119 | 145600 | 3279220430 | 9460 | 9450 | 9460 | 9450 | 599 |
| 349 | 20241119 | 145500 | 3273559840 | 9450 | 9450 | 9460 | 9450 | 315 |
| 350 | 20241119 | 145400 | 3270581190 | 9450 | 9450 | 9460 | 9450 | 797 |
| 351 | 20241119 | 145300 | 3263048920 | 9460 | 9460 | 9460 | 9460 | 16 |
| 352 | 20241119 | 145200 | 3262897560 | 9460 | 9450 | 9460 | 9450 | 99 |
| 353 | 20241119 | 145100 | 3261961320 | 9460 | 9460 | 9460 | 9460 | 26 |
| 354 | 20241119 | 145000 | 3261715360 | 9450 | 9460 | 9460 | 9450 | 110 |
| 355 | 20241119 | 144900 | 3260675760 | 9450 | 9460 | 9460 | 9450 | 249 |
| 356 | 20241119 | 144800 | 3258322700 | 9460 | 9460 | 9460 | 9460 | 0 |
| 357 | 20241119 | 144700 | 3258322700 | 9460 | 9460 | 9460 | 9460 | 7 |
| 358 | 20241119 | 144600 | 3258256480 | 9460 | 9460 | 9460 | 9450 | 117 |
| 359 | 20241119 | 144500 | 3257150530 | 9450 | 9470 | 9470 | 9450 | 1230 |
| 360 | 20241119 | 144400 | 3245521110 | 9470 | 9470 | 9470 | 9470 | 30 |
| 361 | 20241119 | 144300 | 3245237010 | 9470 | 9470 | 9470 | 9460 | 327 |
| 362 | 20241119 | 144200 | 3242140840 | 9470 | 9460 | 9470 | 9460 | 113 |
| 363 | 20241119 | 144100 | 3241071690 | 9470 | 9470 | 9470 | 9470 | 867 |
| 364 | 20241119 | 144000 | 3232861200 | 9480 | 9480 | 9480 | 9470 | 148 |
| 365 | 20241119 | 143900 | 3231458170 | 9480 | 9480 | 9480 | 9480 | 56 |
| 366 | 20241119 | 143800 | 3230927290 | 9480 | 9480 | 9480 | 9480 | 437 |
| 367 | 20241119 | 143700 | 3226784530 | 9480 | 9460 | 9480 | 9460 | 211 |
| 368 | 20241119 | 143600 | 3224786030 | 9460 | 9460 | 9470 | 9460 | 230 |
| 369 | 20241119 | 143500 | 3222609910 | 9460 | 9450 | 9460 | 9450 | 84 |
| 370 | 20241119 | 143400 | 3221816030 | 9450 | 9440 | 9450 | 9440 | 253 |
| 371 | 20241119 | 143300 | 3219426180 | 9440 | 9440 | 9440 | 9440 | 74 |
| 372 | 20241119 | 143200 | 3218727620 | 9440 | 9450 | 9450 | 9440 | 156 |
| 373 | 20241119 | 143100 | 3217254970 | 9440 | 9440 | 9440 | 9440 | 1 |
| 374 | 20241119 | 143000 | 3217245530 | 9440 | 9440 | 9440 | 9440 | 107 |
| 375 | 20241119 | 142900 | 3216235450 | 9440 | 9440 | 9440 | 9440 | 254 |
| 376 | 20241119 | 142800 | 3213837690 | 9440 | 9450 | 9450 | 9440 | 698 |
| 377 | 20241119 | 142700 | 3207248560 | 9450 | 9450 | 9450 | 9440 | 258 |
| 378 | 20241119 | 142600 | 3204810560 | 9450 | 9450 | 9450 | 9450 | 22 |
| 379 | 20241119 | 142500 | 3204602660 | 9450 | 9450 | 9450 | 9440 | 50 |
| 380 | 20241119 | 142400 | 3204130180 | 9450 | 9450 | 9450 | 9440 | 113 |
| 381 | 20241119 | 142300 | 3203062360 | 9450 | 9450 | 9450 | 9450 | 485 |
| 382 | 20241119 | 142200 | 3198479110 | 9450 | 9450 | 9450 | 9440 | 107 |
| 383 | 20241119 | 142100 | 3197468110 | 9440 | 9440 | 9450 | 9430 | 2180 |
| 384 | 20241119 | 142000 | 3176903440 | 9440 | 9440 | 9440 | 9440 | 956 |
| 385 | 20241119 | 141900 | 3167878800 | 9440 | 9440 | 9440 | 9430 | 541 |
| 386 | 20241119 | 141800 | 3162777060 | 9440 | 9440 | 9450 | 9440 | 3112 |
| 387 | 20241119 | 141700 | 3133399770 | 9440 | 9440 | 9450 | 9440 | 3226 |
| 388 | 20241119 | 141600 | 3102946210 | 9440 | 9440 | 9450 | 9440 | 414 |
| 389 | 20241119 | 141500 | 3099035280 | 9440 | 9440 | 9440 | 9440 | 80 |
| 390 | 20241119 | 141400 | 3098280080 | 9440 | 9460 | 9460 | 9440 | 1320 |
| 391 | 20241119 | 141300 | 3085805900 | 9460 | 9450 | 9460 | 9450 | 197 |
| 392 | 20241119 | 141200 | 3083942290 | 9460 | 9450 | 9460 | 9450 | 15 |
| 393 | 20241119 | 141100 | 3083800420 | 9450 | 9450 | 9460 | 9450 | 98 |
| 394 | 20241119 | 141000 | 3082874300 | 9450 | 9450 | 9460 | 9450 | 361 |
| 395 | 20241119 | 140900 | 3079462640 | 9460 | 9460 | 9460 | 9450 | 67 |
| 396 | 20241119 | 140800 | 3078829390 | 9450 | 9450 | 9460 | 9440 | 747 |
| 397 | 20241119 | 140700 | 3071769750 | 9460 | 9450 | 9460 | 9450 | 938 |
| 398 | 20241119 | 140600 | 3062902730 | 9450 | 9460 | 9460 | 9440 | 2987 |
| 399 | 20241119 | 140500 | 3034679880 | 9460 | 9460 | 9460 | 9450 | 947 |
| 400 | 20241119 | 140400 | 3025728410 | 9450 | 9450 | 9460 | 9450 | 985 |
| 401 | 20241119 | 140300 | 3016419640 | 9450 | 9460 | 9460 | 9450 | 1807 |
| 402 | 20241119 | 140200 | 2999343170 | 9460 | 9460 | 9470 | 9450 | 156 |
| 403 | 20241119 | 140100 | 2997868210 | 9450 | 9470 | 9470 | 9450 | 5350 |
| 404 | 20241119 | 140000 | 2947253910 | 9460 | 9460 | 9470 | 9460 | 706 |
| 405 | 20241119 | 135900 | 2940575130 | 9470 | 9460 | 9470 | 9460 | 566 |
| 406 | 20241119 | 135800 | 2935220060 | 9470 | 9470 | 9470 | 9460 | 2375 |
| 407 | 20241119 | 135700 | 2912736450 | 9470 | 9470 | 9480 | 9470 | 1239 |
| 408 | 20241119 | 135600 | 2901002800 | 9470 | 9490 | 9490 | 9470 | 321 |
| 409 | 20241119 | 135500 | 2897961690 | 9490 | 9480 | 9490 | 9470 | 752 |
| 410 | 20241119 | 135400 | 2890833030 | 9470 | 9490 | 9490 | 9470 | 1107 |
| 411 | 20241119 | 135300 | 2880348720 | 9490 | 9490 | 9490 | 9490 | 2 |
| 412 | 20241119 | 135200 | 2880329740 | 9490 | 9470 | 9490 | 9470 | 208 |
| 413 | 20241119 | 135100 | 2878357020 | 9480 | 9480 | 9480 | 9470 | 335 |
| 414 | 20241119 | 135000 | 2875181230 | 9480 | 9480 | 9480 | 9470 | 574 |
| 415 | 20241119 | 134900 | 2869740100 | 9480 | 9470 | 9480 | 9470 | 1016 |
| 416 | 20241119 | 134800 | 2860117370 | 9470 | 9480 | 9480 | 9470 | 737 |
| 417 | 20241119 | 134700 | 2853135290 | 9480 | 9480 | 9480 | 9480 | 500 |
| 418 | 20241119 | 134600 | 2848395290 | 9480 | 9480 | 9480 | 9480 | 2576 |
| 419 | 20241119 | 134500 | 2823974810 | 9480 | 9500 | 9500 | 9480 | 4527 |
| 420 | 20241119 | 134400 | 2781014750 | 9500 | 9490 | 9500 | 9490 | 878 |
| 421 | 20241119 | 134300 | 2772676230 | 9500 | 9500 | 9500 | 9500 | 20 |
| 422 | 20241119 | 134200 | 2772486230 | 9500 | 9490 | 9500 | 9490 | 55 |
| 423 | 20241119 | 134100 | 2771963940 | 9490 | 9500 | 9500 | 9490 | 109 |
| 424 | 20241119 | 134000 | 2770929140 | 9500 | 9490 | 9500 | 9490 | 194 |
| 425 | 20241119 | 133900 | 2769088070 | 9490 | 9500 | 9500 | 9490 | 205 |
| 426 | 20241119 | 133800 | 2767142580 | 9500 | 9500 | 9500 | 9490 | 26 |
| 427 | 20241119 | 133700 | 2766895680 | 9500 | 9480 | 9500 | 9480 | 499 |
| 428 | 20241119 | 133600 | 2762156130 | 9490 | 9490 | 9490 | 9490 | 795 |
| 429 | 20241119 | 133500 | 2754611580 | 9490 | 9490 | 9490 | 9490 | 300 |
| 430 | 20241119 | 133400 | 2751764580 | 9500 | 9490 | 9500 | 9490 | 2 |
| 431 | 20241119 | 133300 | 2751745590 | 9490 | 9490 | 9490 | 9490 | 711 |
| 432 | 20241119 | 133200 | 2744998200 | 9500 | 9500 | 9500 | 9500 | 12 |
| 433 | 20241119 | 133100 | 2744884200 | 9500 | 9500 | 9500 | 9500 | 1 |
| 434 | 20241119 | 133000 | 2744874700 | 9490 | 9490 | 9490 | 9490 | 130 |
| 435 | 20241119 | 132900 | 2743641000 | 9490 | 9500 | 9500 | 9490 | 50 |
| 436 | 20241119 | 132800 | 2743166150 | 9490 | 9490 | 9490 | 9490 | 552 |
| 437 | 20241119 | 132700 | 2737927670 | 9490 | 9490 | 9490 | 9490 | 53 |
| 438 | 20241119 | 132600 | 2737424700 | 9490 | 9490 | 9490 | 9490 | 897 |
| 439 | 20241119 | 132500 | 2728912170 | 9490 | 9500 | 9500 | 9490 | 148 |
| 440 | 20241119 | 132400 | 2727507570 | 9500 | 9500 | 9500 | 9500 | 39 |
| 441 | 20241119 | 132300 | 2727137070 | 9500 | 9500 | 9500 | 9500 | 873 |
| 442 | 20241119 | 132200 | 2718843570 | 9500 | 9510 | 9510 | 9500 | 565 |
| 443 | 20241119 | 132100 | 2713471530 | 9510 | 9500 | 9510 | 9490 | 1429 |
| 444 | 20241119 | 132000 | 2699906400 | 9500 | 9510 | 9510 | 9490 | 3711 |
| 445 | 20241119 | 131900 | 2664650920 | 9510 | 9520 | 9520 | 9510 | 1923 |
| 446 | 20241119 | 131800 | 2646354440 | 9520 | 9530 | 9530 | 9520 | 187 |
| 447 | 20241119 | 131700 | 2644573590 | 9550 | 9550 | 9550 | 9550 | 1 |
| 448 | 20241119 | 131600 | 2644564040 | 9540 | 9540 | 9540 | 9530 | 742 |
| 449 | 20241119 | 131500 | 2637486360 | 9540 | 9530 | 9540 | 9530 | 782 |
| 450 | 20241119 | 131400 | 2630033020 | 9530 | 9530 | 9530 | 9530 | 200 |
| 451 | 20241119 | 131300 | 2628127020 | 9530 | 9530 | 9530 | 9520 | 407 |
| 452 | 20241119 | 131200 | 2624248330 | 9530 | 9510 | 9530 | 9510 | 204 |
| 453 | 20241119 | 131100 | 2622308210 | 9530 | 9520 | 9530 | 9510 | 677 |
| 454 | 20241119 | 131000 | 2615863880 | 9520 | 9520 | 9520 | 9520 | 1 |
| 455 | 20241119 | 130900 | 2615854360 | 9520 | 9530 | 9530 | 9520 | 820 |
| 456 | 20241119 | 130800 | 2608041510 | 9530 | 9530 | 9530 | 9530 | 255 |
| 457 | 20241119 | 130700 | 2605611360 | 9540 | 9530 | 9540 | 9530 | 1483 |
| 458 | 20241119 | 130600 | 2591463580 | 9510 | 9510 | 9510 | 9510 | 0 |
| 459 | 20241119 | 130500 | 2591463580 | 9510 | 9510 | 9510 | 9510 | 261 |
| 460 | 20241119 | 130400 | 2588981470 | 9510 | 9520 | 9520 | 9510 | 1000 |
| 461 | 20241119 | 130300 | 2579470460 | 9540 | 9540 | 9540 | 9510 | 53 |
| 462 | 20241119 | 130200 | 2578964870 | 9510 | 9510 | 9510 | 9510 | 520 |
| 463 | 20241119 | 130100 | 2574019670 | 9500 | 9500 | 9500 | 9500 | 10 |
| 464 | 20241119 | 130000 | 2573924670 | 9510 | 9510 | 9510 | 9500 | 898 |
| 465 | 20241119 | 125900 | 2565387930 | 9510 | 9510 | 9510 | 9510 | 1014 |
| 466 | 20241119 | 125800 | 2555744790 | 9510 | 9530 | 9530 | 9510 | 5072 |
| 467 | 20241119 | 125700 | 2507465010 | 9530 | 9530 | 9530 | 9530 | 4 |
| 468 | 20241119 | 125600 | 2507426890 | 9520 | 9530 | 9530 | 9520 | 523 |
| 469 | 20241119 | 125500 | 2502442830 | 9530 | 9530 | 9530 | 9530 | 121 |
| 470 | 20241119 | 125400 | 2501289700 | 9530 | 9520 | 9530 | 9520 | 236 |
| 471 | 20241119 | 125300 | 2499042620 | 9520 | 9520 | 9520 | 9520 | 500 |
| 472 | 20241119 | 125200 | 2494282620 | 9520 | 9520 | 9520 | 9520 | 58 |
| 473 | 20241119 | 125100 | 2493730460 | 9520 | 9520 | 9540 | 9520 | 170 |
| 474 | 20241119 | 125000 | 2492111860 | 9520 | 9520 | 9520 | 9520 | 44 |
| 475 | 20241119 | 124900 | 2491692980 | 9540 | 9530 | 9540 | 9520 | 189 |
| 476 | 20241119 | 124800 | 2489892080 | 9540 | 9530 | 9540 | 9530 | 103 |
| 477 | 20241119 | 124700 | 2488910460 | 9540 | 9540 | 9540 | 9540 | 68 |
| 478 | 20241119 | 124600 | 2488261740 | 9540 | 9540 | 9540 | 9530 | 211 |
| 479 | 20241119 | 124500 | 2486250600 | 9530 | 9530 | 9540 | 9530 | 365 |
| 480 | 20241119 | 124400 | 2482772110 | 9550 | 9540 | 9550 | 9540 | 400 |
| 481 | 20241119 | 124300 | 2478954710 | 9530 | 9540 | 9540 | 9530 | 2364 |
| 482 | 20241119 | 124200 | 2456415280 | 9540 | 9540 | 9540 | 9540 | 1 |
| 483 | 20241119 | 124100 | 2456405740 | 9540 | 9530 | 9540 | 9530 | 60 |
| 484 | 20241119 | 124000 | 2455833440 | 9530 | 9530 | 9530 | 9530 | 1144 |
| 485 | 20241119 | 123900 | 2444931120 | 9530 | 9530 | 9530 | 9530 | 68 |
| 486 | 20241119 | 123800 | 2444283080 | 9530 | 9530 | 9530 | 9530 | 0 |
| 487 | 20241119 | 123700 | 2444283080 | 9530 | 9530 | 9530 | 9530 | 22 |
| 488 | 20241119 | 123600 | 2444073420 | 9540 | 9540 | 9540 | 9540 | 1026 |
| 489 | 20241119 | 123500 | 2434285380 | 9540 | 9540 | 9550 | 9540 | 353 |
| 490 | 20241119 | 123400 | 2430917550 | 9540 | 9540 | 9540 | 9540 | 300 |
| 491 | 20241119 | 123300 | 2428055550 | 9550 | 9550 | 9550 | 9550 | 10 |
| 492 | 20241119 | 123200 | 2427960050 | 9550 | 9550 | 9550 | 9550 | 1 |
| 493 | 20241119 | 123100 | 2427950500 | 9540 | 9540 | 9540 | 9540 | 10 |
| 494 | 20241119 | 123000 | 2427855100 | 9540 | 9540 | 9540 | 9540 | 368 |
| 495 | 20241119 | 122900 | 2424344380 | 9540 | 9540 | 9550 | 9540 | 126 |
| 496 | 20241119 | 122800 | 2423141380 | 9550 | 9550 | 9550 | 9550 | 310 |
| 497 | 20241119 | 122700 | 2420180880 | 9550 | 9550 | 9550 | 9540 | 199 |
| 498 | 20241119 | 122600 | 2418282320 | 9550 | 9550 | 9550 | 9550 | 1 |
| 499 | 20241119 | 122500 | 2418272770 | 9540 | 9550 | 9550 | 9540 | 191 |
| 500 | 20241119 | 122400 | 2416450620 | 9550 | 9550 | 9550 | 9550 | 212 |
| 501 | 20241119 | 122300 | 2414426020 | 9550 | 9550 | 9550 | 9550 | 2 |
| 502 | 20241119 | 122200 | 2414406920 | 9540 | 9540 | 9540 | 9540 | 300 |
| 503 | 20241119 | 122100 | 2411544920 | 9540 | 9550 | 9550 | 9540 | 541 |
| 504 | 20241119 | 122000 | 2406378400 | 9550 | 9550 | 9550 | 9550 | 72 |
| 505 | 20241119 | 121900 | 2405690800 | 9550 | 9550 | 9550 | 9550 | 1480 |
| 506 | 20241119 | 121800 | 2391556800 | 9550 | 9550 | 9550 | 9550 | 16 |
| 507 | 20241119 | 121700 | 2391404000 | 9550 | 9550 | 9550 | 9550 | 9 |
| 508 | 20241119 | 121600 | 2391318050 | 9550 | 9550 | 9550 | 9550 | 3 |
| 509 | 20241119 | 121500 | 2391289400 | 9550 | 9550 | 9550 | 9550 | 245 |
| 510 | 20241119 | 121400 | 2388949650 | 9550 | 9550 | 9550 | 9550 | 0 |
| 511 | 20241119 | 121300 | 2388949650 | 9550 | 9550 | 9550 | 9550 | 166 |
| 512 | 20241119 | 121200 | 2387364350 | 9550 | 9550 | 9550 | 9550 | 0 |
| 513 | 20241119 | 121100 | 2387364350 | 9550 | 9550 | 9570 | 9540 | 102 |
| 514 | 20241119 | 121000 | 2386390850 | 9570 | 9570 | 9570 | 9570 | 1 |
| 515 | 20241119 | 120900 | 2386381280 | 9570 | 9550 | 9570 | 9550 | 13 |
| 516 | 20241119 | 120800 | 2386257070 | 9550 | 9550 | 9550 | 9550 | 11 |
| 517 | 20241119 | 120700 | 2386152020 | 9570 | 9550 | 9570 | 9550 | 201 |
| 518 | 20241119 | 120600 | 2384232450 | 9550 | 9550 | 9550 | 9550 | 10 |
| 519 | 20241119 | 120500 | 2384136950 | 9560 | 9570 | 9570 | 9560 | 158 |
| 520 | 20241119 | 120400 | 2382625980 | 9570 | 9570 | 9570 | 9570 | 0 |
| 521 | 20241119 | 120300 | 2382625980 | 9570 | 9570 | 9570 | 9570 | 5 |
| 522 | 20241119 | 120200 | 2382578130 | 9570 | 9570 | 9570 | 9570 | 23 |
| 523 | 20241119 | 120100 | 2382358020 | 9580 | 9580 | 9580 | 9570 | 114 |
| 524 | 20241119 | 120000 | 2381266030 | 9580 | 9580 | 9580 | 9580 | 6 |
| 525 | 20241119 | 115900 | 2381208550 | 9580 | 9570 | 9580 | 9570 | 1073 |
| 526 | 20241119 | 115800 | 2370939920 | 9570 | 9550 | 9570 | 9550 | 103 |
| 527 | 20241119 | 115700 | 2369954270 | 9540 | 9540 | 9550 | 9540 | 3611 |
| 528 | 20241119 | 115600 | 2335505320 | 9540 | 9570 | 9570 | 9540 | 3103 |
| 529 | 20241119 | 115500 | 2305894590 | 9570 | 9560 | 9570 | 9560 | 240 |
| 530 | 20241119 | 115400 | 2303600140 | 9560 | 9560 | 9560 | 9560 | 27 |
| 531 | 20241119 | 115300 | 2303342020 | 9560 | 9560 | 9560 | 9560 | 363 |
| 532 | 20241119 | 115200 | 2299871740 | 9560 | 9560 | 9560 | 9560 | 1 |
| 533 | 20241119 | 115100 | 2299862180 | 9560 | 9540 | 9560 | 9540 | 910 |
| 534 | 20241119 | 115000 | 2291170810 | 9540 | 9540 | 9540 | 9540 | 51 |
| 535 | 20241119 | 114900 | 2290684270 | 9540 | 9540 | 9540 | 9540 | 227 |
| 536 | 20241119 | 114800 | 2288518690 | 9550 | 9540 | 9550 | 9540 | 363 |
| 537 | 20241119 | 114700 | 2285053050 | 9540 | 9540 | 9550 | 9540 | 242 |
| 538 | 20241119 | 114600 | 2282744360 | 9530 | 9530 | 9530 | 9530 | 18 |
| 539 | 20241119 | 114500 | 2282572820 | 9520 | 9530 | 9530 | 9520 | 91 |
| 540 | 20241119 | 114400 | 2281706490 | 9520 | 9530 | 9530 | 9520 | 1025 |
| 541 | 20241119 | 114300 | 2271944180 | 9530 | 9530 | 9530 | 9530 | 4 |
| 542 | 20241119 | 114200 | 2271906060 | 9530 | 9530 | 9530 | 9530 | 13 |
| 543 | 20241119 | 114100 | 2271782170 | 9540 | 9540 | 9540 | 9540 | 40 |
| 544 | 20241119 | 114000 | 2271400570 | 9540 | 9530 | 9540 | 9520 | 2954 |
| 545 | 20241119 | 113900 | 2243271000 | 9530 | 9540 | 9540 | 9530 | 64 |
| 546 | 20241119 | 113800 | 2242660540 | 9530 | 9540 | 9540 | 9530 | 344 |
| 547 | 20241119 | 113700 | 2239381580 | 9540 | 9530 | 9540 | 9530 | 4209 |
| 548 | 20241119 | 113600 | 2199269770 | 9530 | 9530 | 9530 | 9530 | 2585 |
| 549 | 20241119 | 113500 | 2174634720 | 9540 | 9540 | 9540 | 9530 | 108 |
| 550 | 20241119 | 113400 | 2173604550 | 9540 | 9540 | 9540 | 9540 | 323 |
| 551 | 20241119 | 113300 | 2170523130 | 9540 | 9540 | 9540 | 9540 | 12 |
| 552 | 20241119 | 113200 | 2170408650 | 9540 | 9540 | 9540 | 9540 | 808 |
| 553 | 20241119 | 113100 | 2162700330 | 9540 | 9540 | 9540 | 9540 | 391 |
| 554 | 20241119 | 113000 | 2158970190 | 9540 | 9540 | 9540 | 9540 | 189 |
| 555 | 20241119 | 112900 | 2157167130 | 9530 | 9530 | 9530 | 9530 | 744 |
| 556 | 20241119 | 112800 | 2150076810 | 9530 | 9530 | 9530 | 9520 | 155 |
| 557 | 20241119 | 112700 | 2148600170 | 9520 | 9530 | 9530 | 9520 | 921 |
| 558 | 20241119 | 112600 | 2139832030 | 9520 | 9520 | 9520 | 9520 | 1595 |
| 559 | 20241119 | 112500 | 2124647630 | 9520 | 9520 | 9520 | 9520 | 0 |
| 560 | 20241119 | 112400 | 2124647630 | 9520 | 9520 | 9520 | 9520 | 200 |
| 561 | 20241119 | 112300 | 2122743630 | 9510 | 9520 | 9520 | 9510 | 895 |
| 562 | 20241119 | 112200 | 2114228240 | 9520 | 9490 | 9520 | 9490 | 101 |
| 563 | 20241119 | 112100 | 2113266750 | 9490 | 9510 | 9520 | 9490 | 381 |
| 564 | 20241119 | 112000 | 2109647150 | 9510 | 9520 | 9520 | 9500 | 21 |
| 565 | 20241119 | 111900 | 2109447490 | 9520 | 9520 | 9520 | 9520 | 3 |
| 566 | 20241119 | 111800 | 2109418930 | 9520 | 9510 | 9520 | 9510 | 12 |
| 567 | 20241119 | 111700 | 2109304790 | 9500 | 9490 | 9500 | 9490 | 132 |
| 568 | 20241119 | 111600 | 2108051830 | 9470 | 9500 | 9500 | 9470 | 4977 |
| 569 | 20241119 | 111500 | 2060889040 | 9500 | 9510 | 9510 | 9480 | 3201 |
| 570 | 20241119 | 111400 | 2030507800 | 9510 | 9510 | 9510 | 9510 | 7 |
| 571 | 20241119 | 111300 | 2030441230 | 9510 | 9510 | 9510 | 9510 | 231 |
| 572 | 20241119 | 111200 | 2028244420 | 9500 | 9520 | 9520 | 9490 | 4053 |
| 573 | 20241119 | 111100 | 1989725860 | 9510 | 9520 | 9520 | 9510 | 965 |
| 574 | 20241119 | 111000 | 1980542980 | 9520 | 9520 | 9520 | 9520 | 1964 |
| 575 | 20241119 | 110900 | 1961845700 | 9530 | 9540 | 9540 | 9530 | 180 |
| 576 | 20241119 | 110800 | 1960130070 | 9540 | 9540 | 9540 | 9540 | 47 |
| 577 | 20241119 | 110700 | 1959681690 | 9540 | 9540 | 9540 | 9530 | 150 |
| 578 | 20241119 | 110600 | 1958251680 | 9550 | 9530 | 9550 | 9530 | 56 |
| 579 | 20241119 | 110500 | 1957717740 | 9520 | 9520 | 9520 | 9520 | 60 |
| 580 | 20241119 | 110400 | 1957146540 | 9520 | 9520 | 9520 | 9520 | 10 |
| 581 | 20241119 | 110300 | 1957051340 | 9510 | 9510 | 9530 | 9510 | 1676 |
| 582 | 20241119 | 110200 | 1941101230 | 9520 | 9520 | 9530 | 9520 | 1223 |
| 583 | 20241119 | 110100 | 1929457960 | 9520 | 9530 | 9540 | 9520 | 2299 |
| 584 | 20241119 | 110000 | 1907547780 | 9570 | 9540 | 9570 | 9540 | 500 |
| 585 | 20241119 | 105900 | 1902769190 | 9540 | 9540 | 9540 | 9540 | 344 |
| 586 | 20241119 | 105800 | 1899487430 | 9550 | 9550 | 9550 | 9550 | 59 |
| 587 | 20241119 | 105700 | 1898923980 | 9550 | 9540 | 9550 | 9540 | 145 |
| 588 | 20241119 | 105600 | 1897540580 | 9540 | 9520 | 9540 | 9520 | 934 |
| 589 | 20241119 | 105500 | 1888638300 | 9520 | 9530 | 9530 | 9520 | 981 |
| 590 | 20241119 | 105400 | 1879295680 | 9530 | 9540 | 9540 | 9530 | 25 |
| 591 | 20241119 | 105300 | 1879057220 | 9540 | 9540 | 9540 | 9540 | 17 |
| 592 | 20241119 | 105200 | 1878895040 | 9550 | 9550 | 9550 | 9550 | 35 |
| 593 | 20241119 | 105100 | 1878560790 | 9560 | 9560 | 9560 | 9560 | 11 |
| 594 | 20241119 | 105000 | 1878455630 | 9520 | 9530 | 9560 | 9520 | 1176 |
| 595 | 20241119 | 104900 | 1867255150 | 9530 | 9530 | 9540 | 9530 | 664 |
| 596 | 20241119 | 104800 | 1860927210 | 9530 | 9540 | 9560 | 9530 | 1427 |
| 597 | 20241119 | 104700 | 1847297780 | 9530 | 9550 | 9550 | 9530 | 250 |
| 598 | 20241119 | 104600 | 1844915210 | 9530 | 9540 | 9540 | 9530 | 902 |
| 599 | 20241119 | 104500 | 1836315740 | 9540 | 9530 | 9540 | 9530 | 185 |
| 600 | 20241119 | 104400 | 1834552670 | 9530 | 9540 | 9540 | 9530 | 1049 |
| 601 | 20241119 | 104300 | 1824550220 | 9530 | 9540 | 9540 | 9530 | 12 |
| 602 | 20241119 | 104200 | 1824435750 | 9530 | 9530 | 9540 | 9530 | 1284 |
| 603 | 20241119 | 104100 | 1812199150 | 9530 | 9550 | 9550 | 9530 | 1238 |
| 604 | 20241119 | 104000 | 1800398580 | 9540 | 9560 | 9560 | 9530 | 2430 |
| 605 | 20241119 | 103900 | 1777205860 | 9560 | 9540 | 9560 | 9540 | 728 |
| 606 | 20241119 | 103800 | 1770257570 | 9540 | 9550 | 9560 | 9540 | 1981 |
| 607 | 20241119 | 103700 | 1751348420 | 9560 | 9550 | 9560 | 9550 | 1533 |
| 608 | 20241119 | 103600 | 1736701610 | 9560 | 9550 | 9560 | 9540 | 1882 |
| 609 | 20241119 | 103500 | 1718730980 | 9560 | 9570 | 9570 | 9560 | 1540 |
| 610 | 20241119 | 103400 | 1704007670 | 9570 | 9570 | 9570 | 9570 | 322 |
| 611 | 20241119 | 103300 | 1700926130 | 9570 | 9570 | 9580 | 9570 | 1086 |
| 612 | 20241119 | 103200 | 1690532790 | 9580 | 9570 | 9580 | 9570 | 777 |
| 613 | 20241119 | 103100 | 1683094670 | 9580 | 9580 | 9580 | 9580 | 87 |
| 614 | 20241119 | 103000 | 1682261210 | 9580 | 9570 | 9580 | 9570 | 79 |
| 615 | 20241119 | 102900 | 1681504490 | 9570 | 9570 | 9570 | 9570 | 473 |
| 616 | 20241119 | 102800 | 1676977880 | 9580 | 9580 | 9580 | 9580 | 129 |
| 617 | 20241119 | 102700 | 1675742060 | 9580 | 9560 | 9580 | 9560 | 441 |
| 618 | 20241119 | 102600 | 1671521640 | 9570 | 9570 | 9570 | 9570 | 136 |
| 619 | 20241119 | 102500 | 1670220120 | 9570 | 9560 | 9570 | 9550 | 352 |
| 620 | 20241119 | 102400 | 1666856980 | 9570 | 9570 | 9580 | 9550 | 314 |
| 621 | 20241119 | 102300 | 1663856600 | 9580 | 9570 | 9580 | 9550 | 33 |
| 622 | 20241119 | 102200 | 1663540720 | 9550 | 9560 | 9560 | 9550 | 519 |
| 623 | 20241119 | 102100 | 1658581370 | 9560 | 9560 | 9560 | 9560 | 100 |
| 624 | 20241119 | 102000 | 1657625370 | 9580 | 9560 | 9580 | 9560 | 1113 |
| 625 | 20241119 | 101900 | 1646973670 | 9560 | 9560 | 9580 | 9560 | 364 |
| 626 | 20241119 | 101800 | 1643493590 | 9590 | 9580 | 9590 | 9570 | 249 |
| 627 | 20241119 | 101700 | 1641110610 | 9570 | 9580 | 9580 | 9570 | 1136 |
| 628 | 20241119 | 101600 | 1630235500 | 9600 | 9590 | 9600 | 9590 | 363 |
| 629 | 20241119 | 101500 | 1626751100 | 9580 | 9600 | 9600 | 9580 | 1673 |
| 630 | 20241119 | 101400 | 1610705070 | 9600 | 9600 | 9600 | 9600 | 101 |
| 631 | 20241119 | 101300 | 1609735470 | 9590 | 9590 | 9600 | 9580 | 3276 |
| 632 | 20241119 | 101200 | 1578342350 | 9600 | 9590 | 9600 | 9590 | 106 |
| 633 | 20241119 | 101100 | 1577325670 | 9600 | 9600 | 9600 | 9590 | 382 |
| 634 | 20241119 | 101000 | 1573659340 | 9590 | 9610 | 9610 | 9590 | 1095 |
| 635 | 20241119 | 100900 | 1563146780 | 9610 | 9590 | 9610 | 9590 | 1395 |
| 636 | 20241119 | 100800 | 1549755680 | 9590 | 9610 | 9610 | 9590 | 182 |
| 637 | 20241119 | 100700 | 1548008900 | 9580 | 9620 | 9620 | 9580 | 2106 |
| 638 | 20241119 | 100600 | 1527824830 | 9620 | 9620 | 9620 | 9620 | 522 |
| 639 | 20241119 | 100500 | 1522803190 | 9600 | 9650 | 9650 | 9600 | 999 |
| 640 | 20241119 | 100400 | 1513199080 | 9650 | 9600 | 9650 | 9600 | 8370 |
| 641 | 20241119 | 100300 | 1432590420 | 9610 | 9610 | 9610 | 9610 | 188 |
| 642 | 20241119 | 100200 | 1430783740 | 9610 | 9600 | 9610 | 9600 | 160 |
| 643 | 20241119 | 100100 | 1429247700 | 9600 | 9600 | 9600 | 9590 | 1011 |
| 644 | 20241119 | 100000 | 1419542700 | 9600 | 9590 | 9600 | 9590 | 431 |
| 645 | 20241119 | 095900 | 1415409180 | 9600 | 9590 | 9600 | 9590 | 155 |
| 646 | 20241119 | 095800 | 1413921310 | 9590 | 9590 | 9610 | 9590 | 2136 |
| 647 | 20241119 | 095700 | 1393416510 | 9590 | 9580 | 9590 | 9580 | 423 |
| 648 | 20241119 | 095600 | 1389362140 | 9580 | 9580 | 9590 | 9570 | 686 |
| 649 | 20241119 | 095500 | 1382790290 | 9580 | 9590 | 9590 | 9580 | 163 |
| 650 | 20241119 | 095400 | 1381228250 | 9590 | 9590 | 9590 | 9590 | 363 |
| 651 | 20241119 | 095300 | 1377747080 | 9580 | 9570 | 9580 | 9560 | 584 |
| 652 | 20241119 | 095200 | 1372155700 | 9570 | 9580 | 9580 | 9570 | 1714 |
| 653 | 20241119 | 095100 | 1355748420 | 9580 | 9580 | 9580 | 9580 | 200 |
| 654 | 20241119 | 095000 | 1353832420 | 9590 | 9580 | 9590 | 9580 | 300 |
| 655 | 20241119 | 094900 | 1350956620 | 9570 | 9540 | 9570 | 9530 | 2930 |
| 656 | 20241119 | 094800 | 1322968980 | 9540 | 9530 | 9550 | 9530 | 1902 |
| 657 | 20241119 | 094700 | 1304824180 | 9540 | 9550 | 9550 | 9530 | 696 |
| 658 | 20241119 | 094600 | 1298184920 | 9550 | 9590 | 9590 | 9550 | 2050 |
| 659 | 20241119 | 094500 | 1278568120 | 9590 | 9620 | 9620 | 9580 | 1889 |
| 660 | 20241119 | 094400 | 1260439730 | 9620 | 9610 | 9630 | 9610 | 3670 |
| 661 | 20241119 | 094300 | 1225118110 | 9610 | 9620 | 9630 | 9600 | 3515 |
| 662 | 20241119 | 094200 | 1191335390 | 9630 | 9620 | 9640 | 9610 | 4064 |
| 663 | 20241119 | 094100 | 1152234730 | 9620 | 9590 | 9620 | 9590 | 5098 |
| 664 | 20241119 | 094000 | 1103303320 | 9590 | 9550 | 9590 | 9520 | 3110 |
| 665 | 20241119 | 093900 | 1073538840 | 9550 | 9510 | 9550 | 9500 | 1228 |
| 666 | 20241119 | 093800 | 1061838130 | 9520 | 9520 | 9520 | 9480 | 2225 |
| 667 | 20241119 | 093700 | 1040728220 | 9530 | 9510 | 9530 | 9510 | 594 |
| 668 | 20241119 | 093600 | 1035073650 | 9490 | 9500 | 9520 | 9490 | 741 |
| 669 | 20241119 | 093500 | 1028033950 | 9490 | 9510 | 9520 | 9490 | 412 |
| 670 | 20241119 | 093400 | 1024116070 | 9480 | 9480 | 9500 | 9460 | 5221 |
| 671 | 20241119 | 093300 | 974662290 | 9480 | 9500 | 9510 | 9480 | 1209 |
| 672 | 20241119 | 093200 | 963183650 | 9510 | 9510 | 9510 | 9500 | 365 |
| 673 | 20241119 | 093100 | 959716090 | 9510 | 9490 | 9510 | 9490 | 2682 |
| 674 | 20241119 | 093000 | 934236980 | 9490 | 9490 | 9490 | 9490 | 868 |
| 675 | 20241119 | 092900 | 925999660 | 9470 | 9490 | 9500 | 9470 | 2009 |
| 676 | 20241119 | 092800 | 906966680 | 9490 | 9510 | 9530 | 9480 | 4442 |
| 677 | 20241119 | 092700 | 864766150 | 9500 | 9530 | 9530 | 9500 | 1713 |
| 678 | 20241119 | 092600 | 848476150 | 9520 | 9530 | 9530 | 9520 | 1437 |
| 679 | 20241119 | 092500 | 834794890 | 9510 | 9500 | 9510 | 9500 | 2536 |
| 680 | 20241119 | 092400 | 810677630 | 9470 | 9490 | 9490 | 9470 | 1317 |
| 681 | 20241119 | 092300 | 798191280 | 9490 | 9510 | 9510 | 9490 | 3442 |
| 682 | 20241119 | 092200 | 765494140 | 9510 | 9550 | 9550 | 9510 | 480 |
| 683 | 20241119 | 092100 | 760926700 | 9540 | 9570 | 9580 | 9530 | 2763 |
| 684 | 20241119 | 092000 | 734535650 | 9580 | 9600 | 9600 | 9570 | 3550 |
| 685 | 20241119 | 091900 | 700508760 | 9590 | 9590 | 9590 | 9570 | 3394 |
| 686 | 20241119 | 091800 | 667995000 | 9590 | 9580 | 9600 | 9580 | 8666 |
| 687 | 20241119 | 091700 | 584952220 | 9580 | 9550 | 9590 | 9550 | 1957 |
| 688 | 20241119 | 091600 | 566212560 | 9540 | 9530 | 9540 | 9530 | 2853 |
| 689 | 20241119 | 091500 | 538995950 | 9530 | 9500 | 9530 | 9500 | 518 |
| 690 | 20241119 | 091400 | 534071890 | 9500 | 9520 | 9520 | 9500 | 4597 |
| 691 | 20241119 | 091300 | 490381430 | 9500 | 9480 | 9520 | 9460 | 1328 |
| 692 | 20241119 | 091200 | 477768920 | 9450 | 9450 | 9490 | 9450 | 815 |
| 693 | 20241119 | 091100 | 470066020 | 9450 | 9460 | 9460 | 9440 | 3564 |
| 694 | 20241119 | 091000 | 436384900 | 9450 | 9450 | 9510 | 9440 | 3987 |
| 695 | 20241119 | 090900 | 398710490 | 9450 | 9520 | 9520 | 9440 | 10601 |
| 696 | 20241119 | 090800 | 298406140 | 9520 | 9520 | 9530 | 9500 | 3288 |
| 697 | 20241119 | 090700 | 267122290 | 9530 | 9540 | 9560 | 9530 | 3733 |
| 698 | 20241119 | 090600 | 231478320 | 9550 | 9520 | 9550 | 9510 | 1136 |
| 699 | 20241119 | 090500 | 220653470 | 9520 | 9520 | 9520 | 9510 | 6091 |
| 700 | 20241119 | 090400 | 162682150 | 9520 | 9530 | 9540 | 9520 | 4674 |
| 701 | 20241119 | 090300 | 118173460 | 9530 | 9520 | 9540 | 9520 | 1067 |
| 702 | 20241119 | 090200 | 108009840 | 9520 | 9470 | 9520 | 9470 | 868 |
| 703 | 20241119 | 090100 | 99767790 | 9470 | 9450 | 9470 | 9450 | 3519 |
| 704 | 20241119 | 090000 | 66490870 | 9460 | 9460 | 9460 | 9430 | 7031 |