35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 3 | 20241119 | 200100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20241119 | 200000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20241119 | 195900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20241119 | 195800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20241119 | 195700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20241119 | 195600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20241119 | 195500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20241119 | 195400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20241119 | 195300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20241119 | 195200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20241119 | 195100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20241119 | 195000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20241119 | 194900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20241119 | 194800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20241119 | 194700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20241119 | 194600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20241119 | 194500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20241119 | 194400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20241119 | 194300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20241119 | 194200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20241119 | 194100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20241119 | 194000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20241119 | 193900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20241119 | 193800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20241119 | 193700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20241119 | 193600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20241119 | 193500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20241119 | 193400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20241119 | 193300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20241119 | 193200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 33 | 20241119 | 193100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20241119 | 193000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20241119 | 192900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20241119 | 192800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20241119 | 192700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20241119 | 192600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20241119 | 192500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20241119 | 192400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20241119 | 192300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20241119 | 192200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20241119 | 192100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20241119 | 192000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20241119 | 191900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20241119 | 191800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20241119 | 191700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20241119 | 191600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20241119 | 191500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20241119 | 191400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20241119 | 191300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20241119 | 191200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20241119 | 191100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20241119 | 191000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20241119 | 190900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20241119 | 190800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20241119 | 190700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20241119 | 190600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20241119 | 190500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20241119 | 190400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20241119 | 190300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20241119 | 190200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 63 | 20241119 | 190100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20241119 | 190000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20241119 | 185900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20241119 | 185800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20241119 | 185700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20241119 | 185600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20241119 | 185500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20241119 | 185400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20241119 | 185300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20241119 | 185200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20241119 | 185100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20241119 | 185000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20241119 | 184900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20241119 | 184800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20241119 | 184700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20241119 | 184600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20241119 | 184500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20241119 | 184400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20241119 | 184300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20241119 | 184200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20241119 | 184100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20241119 | 184000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20241119 | 183900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20241119 | 183800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20241119 | 183700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20241119 | 183600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20241119 | 183500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20241119 | 183400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20241119 | 183300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20241119 | 183200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 93 | 20241119 | 183100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20241119 | 183000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20241119 | 182900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20241119 | 182800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20241119 | 182700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20241119 | 182600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20241119 | 182500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20241119 | 182400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20241119 | 182300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20241119 | 182200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20241119 | 182100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20241119 | 182000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20241119 | 181900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20241119 | 181800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20241119 | 181700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20241119 | 181600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20241119 | 181500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20241119 | 181400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20241119 | 181300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20241119 | 181200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20241119 | 181100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20241119 | 181000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20241119 | 180900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20241119 | 180800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20241119 | 180700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20241119 | 180600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20241119 | 180500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20241119 | 180400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20241119 | 180300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20241119 | 180200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 123 | 20241119 | 180100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20241119 | 180000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20241119 | 175900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20241119 | 175800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20241119 | 175700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20241119 | 175600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20241119 | 175500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20241119 | 175400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20241119 | 175300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20241119 | 175200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20241119 | 175100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20241119 | 175000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20241119 | 174900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20241119 | 174800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20241119 | 174700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20241119 | 174600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20241119 | 174500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20241119 | 174400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20241119 | 174300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20241119 | 174200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20241119 | 174100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20241119 | 174000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20241119 | 173900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20241119 | 173800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20241119 | 173700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20241119 | 173600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20241119 | 173500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20241119 | 173400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20241119 | 173300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20241119 | 173200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 153 | 20241119 | 173100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20241119 | 173000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20241119 | 172900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20241119 | 172800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20241119 | 172700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20241119 | 172600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20241119 | 172500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20241119 | 172400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20241119 | 172300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20241119 | 172200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20241119 | 172100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20241119 | 172000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20241119 | 171900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20241119 | 171800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20241119 | 171700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20241119 | 171600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20241119 | 171500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20241119 | 171400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20241119 | 171300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20241119 | 171200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20241119 | 171100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20241119 | 171000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20241119 | 170900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20241119 | 170800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20241119 | 170700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20241119 | 170600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20241119 | 170500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20241119 | 170400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20241119 | 170300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20241119 | 170200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 183 | 20241119 | 170100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20241119 | 170000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20241119 | 165900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20241119 | 165800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20241119 | 165700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20241119 | 165600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20241119 | 165500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20241119 | 165400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20241119 | 165300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20241119 | 165200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20241119 | 165100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20241119 | 165000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20241119 | 164900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20241119 | 164800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20241119 | 164700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20241119 | 164600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20241119 | 164500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20241119 | 164400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20241119 | 164300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20241119 | 164200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20241119 | 164100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20241119 | 164000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20241119 | 163900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241119 | 163800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241119 | 163700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241119 | 163600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241119 | 163500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241119 | 163400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241119 | 163300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241119 | 163200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 213 | 20241119 | 163100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241119 | 163000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20241119 | 162900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20241119 | 162800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20241119 | 162700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20241119 | 162600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20241119 | 162500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20241119 | 162400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20241119 | 162300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20241119 | 162200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20241119 | 162100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20241119 | 162000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20241119 | 161900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20241119 | 161800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20241119 | 161700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20241119 | 161600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20241119 | 161500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20241119 | 161400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20241119 | 161300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20241119 | 161200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20241119 | 161100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20241119 | 161000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20241119 | 160900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20241119 | 160800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20241119 | 160700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20241119 | 160600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20241119 | 160500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20241119 | 160400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20241119 | 160300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20241119 | 160200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 243 | 20241119 | 160100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20241119 | 160000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20241119 | 155900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20241119 | 155800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20241119 | 155700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20241119 | 155600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20241119 | 155500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20241119 | 155400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20241119 | 155300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20241119 | 155200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20241119 | 155100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20241119 | 155000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20241119 | 154900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20241119 | 154800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20241119 | 154700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20241119 | 154600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20241119 | 154500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20241119 | 154400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20241119 | 154300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20241119 | 154200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20241119 | 154100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20241119 | 154000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20241119 | 153900 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20241119 | 153800 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20241119 | 153700 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20241119 | 153600 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20241119 | 153500 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20241119 | 153400 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20241119 | 153300 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20241119 | 153200 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 273 | 20241119 | 153100 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20241119 | 153000 | 5791553200 | 22150 | 22150 | 22150 | 22150 | 2965 |
| 275 | 20241119 | 152900 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20241119 | 152800 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20241119 | 152700 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20241119 | 152600 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20241119 | 152500 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20241119 | 152400 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20241119 | 152300 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20241119 | 152200 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20241119 | 152100 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20241119 | 152000 | 5725878450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20241119 | 151900 | 5725878450 | 22250 | 22250 | 22250 | 22200 | 831 |
| 286 | 20241119 | 151800 | 5707393450 | 22250 | 22200 | 22250 | 22200 | 1161 |
| 287 | 20241119 | 151700 | 5681594800 | 22200 | 22200 | 22250 | 22200 | 2180 |
| 288 | 20241119 | 151600 | 5633197000 | 22200 | 22200 | 22250 | 22200 | 609 |
| 289 | 20241119 | 151500 | 5619673950 | 22200 | 22250 | 22250 | 22200 | 648 |
| 290 | 20241119 | 151400 | 5605284950 | 22250 | 22200 | 22250 | 22200 | 178 |
| 291 | 20241119 | 151300 | 5601331400 | 22200 | 22200 | 22250 | 22200 | 335 |
| 292 | 20241119 | 151200 | 5593893600 | 22250 | 22300 | 22300 | 22250 | 291 |
| 293 | 20241119 | 151100 | 5587416350 | 22300 | 22250 | 22350 | 22250 | 2206 |
| 294 | 20241119 | 151000 | 5538256500 | 22250 | 22250 | 22250 | 22200 | 788 |
| 295 | 20241119 | 150900 | 5520757850 | 22200 | 22250 | 22250 | 22200 | 225 |
| 296 | 20241119 | 150800 | 5515756400 | 22300 | 22250 | 22300 | 22250 | 190 |
| 297 | 20241119 | 150700 | 5511528650 | 22250 | 22250 | 22250 | 22200 | 614 |
| 298 | 20241119 | 150600 | 5497869750 | 22250 | 22300 | 22300 | 22250 | 1053 |
| 299 | 20241119 | 150500 | 5474439450 | 22300 | 22300 | 22300 | 22250 | 421 |
| 300 | 20241119 | 150400 | 5465071050 | 22200 | 22250 | 22300 | 22200 | 2601 |
| 301 | 20241119 | 150300 | 5407297400 | 22300 | 22300 | 22300 | 22250 | 169 |
| 302 | 20241119 | 150200 | 5403531200 | 22350 | 22250 | 22350 | 22150 | 7924 |
| 303 | 20241119 | 150100 | 5227206650 | 22200 | 22250 | 22250 | 22200 | 954 |
| 304 | 20241119 | 150000 | 5206003850 | 22250 | 22250 | 22250 | 22200 | 658 |
| 305 | 20241119 | 145900 | 5191378750 | 22200 | 22200 | 22250 | 22200 | 4163 |
| 306 | 20241119 | 145800 | 5098959700 | 22150 | 22200 | 22200 | 22150 | 1031 |
| 307 | 20241119 | 145700 | 5076122800 | 22150 | 22200 | 22200 | 22150 | 384 |
| 308 | 20241119 | 145600 | 5067616350 | 22200 | 22200 | 22200 | 22150 | 313 |
| 309 | 20241119 | 145500 | 5060682200 | 22150 | 22150 | 22200 | 22150 | 1659 |
| 310 | 20241119 | 145400 | 5023898050 | 22200 | 22150 | 22200 | 22150 | 195 |
| 311 | 20241119 | 145300 | 5019577000 | 22200 | 22150 | 22200 | 22150 | 160 |
| 312 | 20241119 | 145200 | 5016031950 | 22200 | 22200 | 22200 | 22150 | 336 |
| 313 | 20241119 | 145100 | 5008588700 | 22200 | 22200 | 22200 | 22150 | 268 |
| 314 | 20241119 | 145000 | 5002651500 | 22200 | 22150 | 22200 | 22150 | 696 |
| 315 | 20241119 | 144900 | 4987234550 | 22150 | 22200 | 22200 | 22150 | 770 |
| 316 | 20241119 | 144800 | 4970169950 | 22150 | 22200 | 22200 | 22150 | 134 |
| 317 | 20241119 | 144700 | 4967195250 | 22150 | 22150 | 22150 | 22100 | 836 |
| 318 | 20241119 | 144600 | 4948689500 | 22150 | 22150 | 22200 | 22150 | 201 |
| 319 | 20241119 | 144500 | 4944236500 | 22200 | 22150 | 22200 | 22150 | 420 |
| 320 | 20241119 | 144400 | 4934930950 | 22200 | 22200 | 22250 | 22150 | 2657 |
| 321 | 20241119 | 144300 | 4875948900 | 22200 | 22200 | 22250 | 22200 | 1746 |
| 322 | 20241119 | 144200 | 4837186600 | 22250 | 22250 | 22250 | 22200 | 244 |
| 323 | 20241119 | 144100 | 4831769000 | 22200 | 22200 | 22200 | 22150 | 1471 |
| 324 | 20241119 | 144000 | 4799117450 | 22200 | 22200 | 22200 | 22150 | 156 |
| 325 | 20241119 | 143900 | 4795661200 | 22150 | 22200 | 22250 | 22150 | 1415 |
| 326 | 20241119 | 143800 | 4764264650 | 22150 | 22200 | 22200 | 22150 | 184 |
| 327 | 20241119 | 143700 | 4760188250 | 22200 | 22200 | 22200 | 22150 | 640 |
| 328 | 20241119 | 143600 | 4746011500 | 22200 | 22200 | 22200 | 22150 | 47 |
| 329 | 20241119 | 143500 | 4744968150 | 22150 | 22150 | 22200 | 22150 | 284 |
| 330 | 20241119 | 143400 | 4738676400 | 22150 | 22200 | 22200 | 22150 | 524 |
| 331 | 20241119 | 143300 | 4727066500 | 22200 | 22200 | 22200 | 22200 | 39 |
| 332 | 20241119 | 143200 | 4726200700 | 22200 | 22200 | 22250 | 22150 | 780 |
| 333 | 20241119 | 143100 | 4708908650 | 22200 | 22150 | 22250 | 22150 | 938 |
| 334 | 20241119 | 143000 | 4688093900 | 22200 | 22100 | 22200 | 22100 | 1867 |
| 335 | 20241119 | 142900 | 4646693450 | 22150 | 22150 | 22150 | 22100 | 311 |
| 336 | 20241119 | 142800 | 4639819550 | 22150 | 22150 | 22150 | 22100 | 409 |
| 337 | 20241119 | 142700 | 4630779600 | 22150 | 22050 | 22150 | 22050 | 2536 |
| 338 | 20241119 | 142600 | 4574661950 | 22100 | 22100 | 22100 | 22050 | 552 |
| 339 | 20241119 | 142500 | 4562489300 | 22050 | 22100 | 22100 | 22050 | 155 |
| 340 | 20241119 | 142400 | 4559070750 | 22100 | 22050 | 22150 | 22050 | 435 |
| 341 | 20241119 | 142300 | 4549457800 | 22100 | 22050 | 22100 | 22050 | 364 |
| 342 | 20241119 | 142200 | 4541430750 | 22100 | 22150 | 22150 | 22050 | 536 |
| 343 | 20241119 | 142100 | 4529600000 | 22150 | 22100 | 22150 | 22100 | 349 |
| 344 | 20241119 | 142000 | 4521886250 | 22100 | 22100 | 22150 | 22100 | 161 |
| 345 | 20241119 | 141900 | 4518327100 | 22100 | 22100 | 22150 | 22050 | 410 |
| 346 | 20241119 | 141800 | 4509265500 | 22100 | 22100 | 22150 | 22050 | 512 |
| 347 | 20241119 | 141700 | 4497953050 | 22100 | 22100 | 22150 | 22100 | 501 |
| 348 | 20241119 | 141600 | 4486875150 | 22150 | 22150 | 22150 | 22100 | 122 |
| 349 | 20241119 | 141500 | 4484177850 | 22150 | 22100 | 22150 | 22100 | 453 |
| 350 | 20241119 | 141400 | 4474153800 | 22100 | 22150 | 22150 | 22100 | 470 |
| 351 | 20241119 | 141300 | 4463765750 | 22150 | 22150 | 22150 | 22100 | 1437 |
| 352 | 20241119 | 141200 | 4431996300 | 22100 | 22200 | 22200 | 22100 | 561 |
| 353 | 20241119 | 141100 | 4419578050 | 22200 | 22200 | 22200 | 22200 | 20 |
| 354 | 20241119 | 141000 | 4419134050 | 22200 | 22150 | 22200 | 22150 | 1108 |
| 355 | 20241119 | 140900 | 4394547700 | 22150 | 22200 | 22200 | 22150 | 681 |
| 356 | 20241119 | 140800 | 4379462550 | 22200 | 22150 | 22200 | 22150 | 267 |
| 357 | 20241119 | 140700 | 4373547950 | 22100 | 22150 | 22150 | 22100 | 364 |
| 358 | 20241119 | 140600 | 4365503250 | 22100 | 22050 | 22150 | 22050 | 1684 |
| 359 | 20241119 | 140500 | 4328254000 | 22100 | 22050 | 22100 | 22000 | 1599 |
| 360 | 20241119 | 140400 | 4292980350 | 22000 | 22000 | 22050 | 22000 | 823 |
| 361 | 20241119 | 140300 | 4274874100 | 22000 | 22050 | 22050 | 22000 | 194 |
| 362 | 20241119 | 140200 | 4270604500 | 22050 | 22050 | 22050 | 22050 | 116 |
| 363 | 20241119 | 140100 | 4268046700 | 22050 | 22050 | 22050 | 22000 | 685 |
| 364 | 20241119 | 140000 | 4252975600 | 22000 | 22050 | 22050 | 22000 | 667 |
| 365 | 20241119 | 135900 | 4238300900 | 22050 | 22050 | 22050 | 22000 | 526 |
| 366 | 20241119 | 135800 | 4226727750 | 22000 | 22050 | 22050 | 22000 | 188 |
| 367 | 20241119 | 135700 | 4222590950 | 22000 | 22000 | 22050 | 22000 | 473 |
| 368 | 20241119 | 135600 | 4212184150 | 22000 | 22050 | 22050 | 22000 | 410 |
| 369 | 20241119 | 135500 | 4203160300 | 22050 | 22050 | 22050 | 22000 | 237 |
| 370 | 20241119 | 135400 | 4197945200 | 22050 | 22050 | 22050 | 22000 | 544 |
| 371 | 20241119 | 135300 | 4185976400 | 22050 | 22050 | 22050 | 22000 | 177 |
| 372 | 20241119 | 135200 | 4182081250 | 22000 | 22050 | 22050 | 22000 | 586 |
| 373 | 20241119 | 135100 | 4169188200 | 22050 | 22050 | 22050 | 22000 | 372 |
| 374 | 20241119 | 135000 | 4161003100 | 22050 | 22000 | 22050 | 22000 | 84 |
| 375 | 20241119 | 134900 | 4159154250 | 22050 | 22000 | 22050 | 21950 | 436 |
| 376 | 20241119 | 134800 | 4149581750 | 21950 | 22050 | 22050 | 21950 | 341 |
| 377 | 20241119 | 134700 | 4142092100 | 22000 | 22000 | 22050 | 21950 | 1555 |
| 378 | 20241119 | 134600 | 4107880250 | 22050 | 22050 | 22050 | 22000 | 456 |
| 379 | 20241119 | 134500 | 4097847100 | 22050 | 22050 | 22050 | 22000 | 505 |
| 380 | 20241119 | 134400 | 4086712800 | 22050 | 22000 | 22050 | 22000 | 540 |
| 381 | 20241119 | 134300 | 4074831750 | 22000 | 22050 | 22050 | 22000 | 134 |
| 382 | 20241119 | 134200 | 4071878150 | 22050 | 22000 | 22050 | 22000 | 215 |
| 383 | 20241119 | 134100 | 4067147600 | 22000 | 22050 | 22050 | 22000 | 1108 |
| 384 | 20241119 | 134000 | 4042770550 | 22050 | 22050 | 22050 | 22000 | 732 |
| 385 | 20241119 | 133900 | 4026641950 | 22050 | 22000 | 22050 | 22000 | 522 |
| 386 | 20241119 | 133800 | 4015157100 | 22050 | 22000 | 22050 | 22000 | 160 |
| 387 | 20241119 | 133700 | 4011633050 | 22000 | 22000 | 22000 | 22000 | 2328 |
| 388 | 20241119 | 133600 | 3960417050 | 22000 | 21950 | 22000 | 21950 | 671 |
| 389 | 20241119 | 133500 | 3945688100 | 22000 | 22000 | 22000 | 21950 | 741 |
| 390 | 20241119 | 133400 | 3929421750 | 22000 | 22000 | 22000 | 21950 | 179 |
| 391 | 20241119 | 133300 | 3925491650 | 21950 | 22000 | 22000 | 21950 | 221 |
| 392 | 20241119 | 133200 | 3920639900 | 22000 | 22000 | 22000 | 21950 | 293 |
| 393 | 20241119 | 133100 | 3914207350 | 22000 | 22000 | 22000 | 21950 | 323 |
| 394 | 20241119 | 133000 | 3907114700 | 22000 | 22000 | 22050 | 22000 | 1588 |
| 395 | 20241119 | 132900 | 3872164800 | 21950 | 21950 | 22000 | 21900 | 471 |
| 396 | 20241119 | 132800 | 3861814750 | 21900 | 21950 | 22000 | 21900 | 557 |
| 397 | 20241119 | 132700 | 3849588100 | 22000 | 22000 | 22000 | 21950 | 162 |
| 398 | 20241119 | 132600 | 3846027350 | 22000 | 22000 | 22000 | 21950 | 402 |
| 399 | 20241119 | 132500 | 3837202600 | 22000 | 22000 | 22000 | 22000 | 310 |
| 400 | 20241119 | 132400 | 3830382600 | 22000 | 22000 | 22000 | 21900 | 471 |
| 401 | 20241119 | 132300 | 3820048000 | 22000 | 22000 | 22000 | 21950 | 713 |
| 402 | 20241119 | 132200 | 3804392850 | 22000 | 22000 | 22000 | 21950 | 235 |
| 403 | 20241119 | 132100 | 3799223800 | 22000 | 22000 | 22000 | 21950 | 701 |
| 404 | 20241119 | 132000 | 3783830750 | 21950 | 21950 | 21950 | 21950 | 301 |
| 405 | 20241119 | 131900 | 3777223800 | 21950 | 22000 | 22000 | 21900 | 618 |
| 406 | 20241119 | 131800 | 3763682550 | 21950 | 22000 | 22000 | 21950 | 525 |
| 407 | 20241119 | 131700 | 3752158500 | 22000 | 22000 | 22000 | 21950 | 393 |
| 408 | 20241119 | 131600 | 3743531550 | 22000 | 22000 | 22000 | 21900 | 599 |
| 409 | 20241119 | 131500 | 3730394300 | 22000 | 21950 | 22000 | 21950 | 139 |
| 410 | 20241119 | 131400 | 3727341500 | 22000 | 22000 | 22000 | 22000 | 116 |
| 411 | 20241119 | 131300 | 3724789500 | 22000 | 22000 | 22000 | 21950 | 455 |
| 412 | 20241119 | 131200 | 3714800900 | 21950 | 21950 | 22000 | 21950 | 139 |
| 413 | 20241119 | 131100 | 3711749000 | 21950 | 22000 | 22000 | 21950 | 1227 |
| 414 | 20241119 | 131000 | 3684815250 | 22000 | 21950 | 22000 | 21950 | 97 |
| 415 | 20241119 | 130900 | 3682684900 | 22000 | 22000 | 22000 | 21950 | 53 |
| 416 | 20241119 | 130800 | 3681519950 | 22000 | 21950 | 22000 | 21950 | 688 |
| 417 | 20241119 | 130700 | 3666401800 | 22000 | 22000 | 22000 | 21950 | 144 |
| 418 | 20241119 | 130600 | 3663234800 | 22000 | 21950 | 22000 | 21950 | 605 |
| 419 | 20241119 | 130500 | 3649941600 | 21950 | 22000 | 22000 | 21950 | 594 |
| 420 | 20241119 | 130400 | 3636901800 | 22000 | 22000 | 22000 | 21950 | 686 |
| 421 | 20241119 | 130300 | 3621816150 | 22000 | 22050 | 22050 | 21950 | 409 |
| 422 | 20241119 | 130200 | 3612819650 | 22050 | 22000 | 22050 | 21950 | 75 |
| 423 | 20241119 | 130100 | 3611171050 | 21950 | 22000 | 22050 | 21950 | 363 |
| 424 | 20241119 | 130000 | 3603187900 | 22050 | 22000 | 22050 | 22000 | 38 |
| 425 | 20241119 | 125900 | 3602351150 | 22000 | 22000 | 22050 | 22000 | 151 |
| 426 | 20241119 | 125800 | 3599028650 | 22000 | 22000 | 22050 | 22000 | 348 |
| 427 | 20241119 | 125700 | 3591372100 | 22000 | 22050 | 22050 | 22000 | 266 |
| 428 | 20241119 | 125600 | 3585510300 | 22050 | 22000 | 22050 | 22000 | 38 |
| 429 | 20241119 | 125500 | 3584673350 | 22000 | 22000 | 22050 | 22000 | 327 |
| 430 | 20241119 | 125400 | 3577478500 | 22050 | 22050 | 22050 | 22050 | 29 |
| 431 | 20241119 | 125300 | 3576839050 | 22000 | 21950 | 22000 | 21950 | 522 |
| 432 | 20241119 | 125200 | 3565367100 | 22000 | 21950 | 22000 | 21950 | 1352 |
| 433 | 20241119 | 125100 | 3535660550 | 21950 | 21950 | 21950 | 21950 | 22 |
| 434 | 20241119 | 125000 | 3535177650 | 21950 | 21900 | 22000 | 21900 | 619 |
| 435 | 20241119 | 124900 | 3521580100 | 21950 | 21900 | 21950 | 21900 | 156 |
| 436 | 20241119 | 124800 | 3518161250 | 21900 | 22000 | 22000 | 21900 | 388 |
| 437 | 20241119 | 124700 | 3509646500 | 21950 | 21950 | 21950 | 21950 | 364 |
| 438 | 20241119 | 124600 | 3501656700 | 21950 | 21950 | 21950 | 21950 | 29 |
| 439 | 20241119 | 124500 | 3501020150 | 21950 | 22000 | 22000 | 21950 | 532 |
| 440 | 20241119 | 124400 | 3489342600 | 22000 | 22000 | 22000 | 21950 | 91 |
| 441 | 20241119 | 124300 | 3487344200 | 22000 | 22000 | 22000 | 22000 | 168 |
| 442 | 20241119 | 124200 | 3483648200 | 22000 | 21950 | 22000 | 21950 | 349 |
| 443 | 20241119 | 124100 | 3475974550 | 22000 | 21950 | 22000 | 21950 | 238 |
| 444 | 20241119 | 124000 | 3470746850 | 21950 | 22000 | 22000 | 21950 | 246 |
| 445 | 20241119 | 123900 | 3465335800 | 22000 | 22000 | 22000 | 22000 | 72 |
| 446 | 20241119 | 123800 | 3463751800 | 22000 | 22000 | 22000 | 22000 | 513 |
| 447 | 20241119 | 123700 | 3452465800 | 22000 | 22000 | 22050 | 22000 | 502 |
| 448 | 20241119 | 123600 | 3441414950 | 22050 | 22000 | 22050 | 22000 | 139 |
| 449 | 20241119 | 123500 | 3438356900 | 22000 | 22000 | 22050 | 22000 | 409 |
| 450 | 20241119 | 123400 | 3429358450 | 22050 | 22050 | 22050 | 22050 | 4 |
| 451 | 20241119 | 123300 | 3429270250 | 22050 | 22000 | 22050 | 22000 | 713 |
| 452 | 20241119 | 123200 | 3413573250 | 22000 | 22000 | 22050 | 22000 | 44 |
| 453 | 20241119 | 123100 | 3412604950 | 22050 | 22000 | 22050 | 22000 | 1690 |
| 454 | 20241119 | 123000 | 3375419100 | 21950 | 21950 | 22000 | 21950 | 511 |
| 455 | 20241119 | 122900 | 3364202600 | 21950 | 21950 | 21950 | 21950 | 124 |
| 456 | 20241119 | 122800 | 3361480800 | 21950 | 21950 | 21950 | 21950 | 290 |
| 457 | 20241119 | 122700 | 3355115300 | 21950 | 21950 | 21950 | 21950 | 175 |
| 458 | 20241119 | 122600 | 3351274050 | 21950 | 21950 | 21950 | 21950 | 142 |
| 459 | 20241119 | 122500 | 3348157150 | 21950 | 21950 | 22000 | 21950 | 366 |
| 460 | 20241119 | 122400 | 3340123250 | 21950 | 21950 | 21950 | 21950 | 51 |
| 461 | 20241119 | 122300 | 3339003800 | 21950 | 21950 | 21950 | 21950 | 50 |
| 462 | 20241119 | 122200 | 3337906300 | 21950 | 21950 | 22000 | 21950 | 419 |
| 463 | 20241119 | 122100 | 3328707900 | 21950 | 21950 | 21950 | 21950 | 341 |
| 464 | 20241119 | 122000 | 3321222950 | 21950 | 21950 | 22000 | 21900 | 4233 |
| 465 | 20241119 | 121900 | 3228432100 | 22050 | 22000 | 22050 | 22000 | 406 |
| 466 | 20241119 | 121800 | 3219490550 | 22000 | 21950 | 22000 | 21900 | 2014 |
| 467 | 20241119 | 121700 | 3175195350 | 22000 | 21950 | 22000 | 21950 | 339 |
| 468 | 20241119 | 121600 | 3167751350 | 21950 | 21950 | 22000 | 21900 | 361 |
| 469 | 20241119 | 121500 | 3159819900 | 21900 | 21950 | 22000 | 21900 | 369 |
| 470 | 20241119 | 121400 | 3151722250 | 21950 | 21950 | 21950 | 21950 | 148 |
| 471 | 20241119 | 121300 | 3148473650 | 21950 | 21900 | 21950 | 21900 | 232 |
| 472 | 20241119 | 121200 | 3143388750 | 21950 | 21950 | 21950 | 21950 | 284 |
| 473 | 20241119 | 121100 | 3137154950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 474 | 20241119 | 121000 | 3137154950 | 22000 | 21950 | 22000 | 21950 | 751 |
| 475 | 20241119 | 120900 | 3120662350 | 22000 | 21950 | 22000 | 21950 | 33 |
| 476 | 20241119 | 120800 | 3119937900 | 21950 | 21950 | 21950 | 21950 | 537 |
| 477 | 20241119 | 120700 | 3108150750 | 21950 | 22000 | 22050 | 21950 | 860 |
| 478 | 20241119 | 120600 | 3089259750 | 22000 | 21950 | 22000 | 21950 | 23 |
| 479 | 20241119 | 120500 | 3088753800 | 22000 | 22000 | 22000 | 22000 | 861 |
| 480 | 20241119 | 120400 | 3069811800 | 22050 | 22000 | 22050 | 22000 | 70 |
| 481 | 20241119 | 120300 | 3068270800 | 22000 | 22000 | 22000 | 22000 | 228 |
| 482 | 20241119 | 120200 | 3063254800 | 22000 | 22050 | 22050 | 21950 | 568 |
| 483 | 20241119 | 120100 | 3050767300 | 21950 | 21950 | 21950 | 21950 | 69 |
| 484 | 20241119 | 120000 | 3049252750 | 21950 | 21950 | 22050 | 21950 | 420 |
| 485 | 20241119 | 115900 | 3040022750 | 22050 | 22000 | 22050 | 22000 | 272 |
| 486 | 20241119 | 115800 | 3034038650 | 22000 | 22000 | 22050 | 22000 | 201 |
| 487 | 20241119 | 115700 | 3029616550 | 22000 | 22050 | 22050 | 22000 | 275 |
| 488 | 20241119 | 115600 | 3023566050 | 22050 | 22000 | 22050 | 22000 | 211 |
| 489 | 20241119 | 115500 | 3018919000 | 22000 | 22000 | 22000 | 22000 | 490 |
| 490 | 20241119 | 115400 | 3008139000 | 22000 | 22050 | 22050 | 22000 | 131 |
| 491 | 20241119 | 115300 | 3005251500 | 22050 | 22000 | 22050 | 21950 | 279 |
| 492 | 20241119 | 115200 | 2999111300 | 21950 | 21950 | 21950 | 21950 | 307 |
| 493 | 20241119 | 115100 | 2992372650 | 22000 | 22000 | 22000 | 22000 | 157 |
| 494 | 20241119 | 115000 | 2988918650 | 22050 | 22050 | 22050 | 21950 | 230 |
| 495 | 20241119 | 114900 | 2983858850 | 21950 | 22050 | 22050 | 21950 | 463 |
| 496 | 20241119 | 114800 | 2973675900 | 22050 | 22050 | 22050 | 22050 | 4 |
| 497 | 20241119 | 114700 | 2973587700 | 22000 | 22050 | 22050 | 21950 | 1125 |
| 498 | 20241119 | 114600 | 2948850550 | 22050 | 22050 | 22050 | 22050 | 3 |
| 499 | 20241119 | 114500 | 2948784400 | 21950 | 22000 | 22000 | 21950 | 311 |
| 500 | 20241119 | 114400 | 2941950200 | 21950 | 22000 | 22000 | 21950 | 404 |
| 501 | 20241119 | 114300 | 2933073300 | 22050 | 22000 | 22050 | 22000 | 179 |
| 502 | 20241119 | 114200 | 2929128700 | 22000 | 22000 | 22050 | 21950 | 852 |
| 503 | 20241119 | 114100 | 2910395500 | 22000 | 22000 | 22000 | 22000 | 178 |
| 504 | 20241119 | 114000 | 2906479500 | 22050 | 22050 | 22050 | 22050 | 35 |
| 505 | 20241119 | 113900 | 2905707750 | 22050 | 22050 | 22100 | 22000 | 1169 |
| 506 | 20241119 | 113800 | 2879932550 | 22050 | 22000 | 22050 | 22000 | 1021 |
| 507 | 20241119 | 113700 | 2857428250 | 22000 | 21950 | 22000 | 21950 | 1850 |
| 508 | 20241119 | 113600 | 2816742250 | 21950 | 21950 | 21950 | 21950 | 356 |
| 509 | 20241119 | 113500 | 2808928050 | 21950 | 21950 | 21950 | 21950 | 55 |
| 510 | 20241119 | 113400 | 2807720800 | 21950 | 21950 | 21950 | 21950 | 428 |
| 511 | 20241119 | 113300 | 2798326200 | 21950 | 22000 | 22000 | 21950 | 774 |
| 512 | 20241119 | 113200 | 2781336800 | 22000 | 21950 | 22000 | 21950 | 378 |
| 513 | 20241119 | 113100 | 2773034150 | 21950 | 21950 | 21950 | 21950 | 21 |
| 514 | 20241119 | 113000 | 2772573200 | 21950 | 21950 | 21950 | 21950 | 313 |
| 515 | 20241119 | 112900 | 2765702850 | 21950 | 21950 | 21950 | 21950 | 392 |
| 516 | 20241119 | 112800 | 2757098450 | 21950 | 21950 | 21950 | 21900 | 346 |
| 517 | 20241119 | 112700 | 2749511050 | 21950 | 21950 | 21950 | 21950 | 399 |
| 518 | 20241119 | 112600 | 2740753000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 519 | 20241119 | 112500 | 2740753000 | 21950 | 21950 | 21950 | 21950 | 605 |
| 520 | 20241119 | 112400 | 2727473250 | 21950 | 21950 | 21950 | 21900 | 186 |
| 521 | 20241119 | 112300 | 2723391500 | 22000 | 21950 | 22000 | 21900 | 453 |
| 522 | 20241119 | 112200 | 2713443750 | 21950 | 21900 | 21950 | 21900 | 245 |
| 523 | 20241119 | 112100 | 2708074700 | 21900 | 21900 | 21950 | 21900 | 271 |
| 524 | 20241119 | 112000 | 2702139550 | 21900 | 21950 | 21950 | 21900 | 247 |
| 525 | 20241119 | 111900 | 2696721050 | 21950 | 21900 | 21950 | 21900 | 481 |
| 526 | 20241119 | 111800 | 2686178100 | 21900 | 21950 | 21950 | 21900 | 326 |
| 527 | 20241119 | 111700 | 2679026750 | 21900 | 21950 | 21950 | 21900 | 306 |
| 528 | 20241119 | 111600 | 2672312100 | 21950 | 21950 | 21950 | 21900 | 377 |
| 529 | 20241119 | 111500 | 2664040550 | 22000 | 22000 | 22000 | 22000 | 111 |
| 530 | 20241119 | 111400 | 2661598550 | 22000 | 21950 | 22000 | 21900 | 320 |
| 531 | 20241119 | 111300 | 2654589450 | 21950 | 21950 | 21950 | 21950 | 900 |
| 532 | 20241119 | 111200 | 2634834450 | 21950 | 21950 | 22000 | 21950 | 161 |
| 533 | 20241119 | 111100 | 2631294500 | 21950 | 21950 | 21950 | 21950 | 391 |
| 534 | 20241119 | 111000 | 2622712050 | 22000 | 22000 | 22000 | 21950 | 187 |
| 535 | 20241119 | 110900 | 2618601500 | 21950 | 22000 | 22000 | 21950 | 274 |
| 536 | 20241119 | 110800 | 2612579750 | 22000 | 22000 | 22000 | 22000 | 363 |
| 537 | 20241119 | 110700 | 2604593750 | 22000 | 22000 | 22000 | 22000 | 301 |
| 538 | 20241119 | 110600 | 2597971750 | 22000 | 22050 | 22050 | 22000 | 179 |
| 539 | 20241119 | 110500 | 2594033300 | 22000 | 22000 | 22000 | 22000 | 425 |
| 540 | 20241119 | 110400 | 2584683300 | 22000 | 22000 | 22000 | 22000 | 329 |
| 541 | 20241119 | 110300 | 2577445300 | 22000 | 22000 | 22000 | 22000 | 325 |
| 542 | 20241119 | 110200 | 2570295300 | 22000 | 21950 | 22000 | 21950 | 620 |
| 543 | 20241119 | 110100 | 2556667200 | 21950 | 22000 | 22000 | 21950 | 205 |
| 544 | 20241119 | 110000 | 2552158150 | 22050 | 22000 | 22050 | 22000 | 23 |
| 545 | 20241119 | 105900 | 2551652100 | 22000 | 22000 | 22000 | 22000 | 401 |
| 546 | 20241119 | 105800 | 2542830100 | 22050 | 22050 | 22050 | 22050 | 605 |
| 547 | 20241119 | 105700 | 2529489850 | 22100 | 22050 | 22100 | 22050 | 33 |
| 548 | 20241119 | 105600 | 2528761650 | 22050 | 22000 | 22100 | 22000 | 983 |
| 549 | 20241119 | 105500 | 2507089450 | 22050 | 22000 | 22050 | 22000 | 277 |
| 550 | 20241119 | 105400 | 2500995400 | 21950 | 22050 | 22050 | 21950 | 310 |
| 551 | 20241119 | 105300 | 2494182450 | 22000 | 21950 | 22050 | 21950 | 192 |
| 552 | 20241119 | 105200 | 2489955850 | 22000 | 21950 | 22000 | 21950 | 527 |
| 553 | 20241119 | 105100 | 2478367350 | 21950 | 21950 | 22000 | 21950 | 423 |
| 554 | 20241119 | 105000 | 2469076000 | 21950 | 21950 | 21950 | 21900 | 526 |
| 555 | 20241119 | 104900 | 2457539600 | 21900 | 21900 | 21900 | 21900 | 308 |
| 556 | 20241119 | 104800 | 2450794400 | 21900 | 21900 | 21900 | 21900 | 508 |
| 557 | 20241119 | 104700 | 2439669200 | 21900 | 21950 | 21950 | 21900 | 334 |
| 558 | 20241119 | 104600 | 2432349050 | 21900 | 21950 | 22000 | 21900 | 1056 |
| 559 | 20241119 | 104500 | 2409198000 | 22000 | 21900 | 22000 | 21900 | 751 |
| 560 | 20241119 | 104400 | 2392713350 | 21900 | 21900 | 21950 | 21900 | 519 |
| 561 | 20241119 | 104300 | 2381347150 | 21950 | 21950 | 21950 | 21950 | 209 |
| 562 | 20241119 | 104200 | 2376759600 | 21950 | 21950 | 21950 | 21900 | 285 |
| 563 | 20241119 | 104100 | 2370513200 | 21900 | 21950 | 21950 | 21900 | 503 |
| 564 | 20241119 | 104000 | 2359491700 | 21950 | 21950 | 21950 | 21950 | 9 |
| 565 | 20241119 | 103900 | 2359294150 | 21950 | 21950 | 21950 | 21950 | 382 |
| 566 | 20241119 | 103800 | 2350909250 | 21950 | 22000 | 22000 | 21950 | 643 |
| 567 | 20241119 | 103700 | 2336783750 | 22000 | 21950 | 22000 | 21950 | 202 |
| 568 | 20241119 | 103600 | 2332340850 | 21950 | 22000 | 22000 | 21950 | 665 |
| 569 | 20241119 | 103500 | 2317738500 | 22000 | 21950 | 22000 | 21950 | 160 |
| 570 | 20241119 | 103400 | 2314224950 | 22000 | 21950 | 22000 | 21950 | 252 |
| 571 | 20241119 | 103300 | 2308688000 | 22000 | 22050 | 22050 | 22000 | 13 |
| 572 | 20241119 | 103200 | 2308401850 | 22000 | 21950 | 22000 | 21950 | 466 |
| 573 | 20241119 | 103100 | 2298150350 | 21950 | 22000 | 22000 | 21950 | 568 |
| 574 | 20241119 | 103000 | 2285681400 | 22000 | 21950 | 22000 | 21950 | 276 |
| 575 | 20241119 | 102900 | 2279609500 | 21950 | 22000 | 22000 | 21950 | 629 |
| 576 | 20241119 | 102800 | 2265797050 | 22000 | 22000 | 22000 | 22000 | 310 |
| 577 | 20241119 | 102700 | 2258977050 | 21950 | 22000 | 22000 | 21950 | 235 |
| 578 | 20241119 | 102600 | 2253813300 | 22000 | 22100 | 22100 | 22000 | 313 |
| 579 | 20241119 | 102500 | 2246926800 | 22000 | 22000 | 22000 | 22000 | 110 |
| 580 | 20241119 | 102400 | 2244506800 | 22000 | 22000 | 22000 | 22000 | 2 |
| 581 | 20241119 | 102300 | 2244462800 | 22000 | 22000 | 22050 | 22000 | 1069 |
| 582 | 20241119 | 102200 | 2220939050 | 22000 | 22000 | 22100 | 22000 | 569 |
| 583 | 20241119 | 102100 | 2208392450 | 22000 | 21950 | 22000 | 21950 | 1251 |
| 584 | 20241119 | 102000 | 2180894900 | 21950 | 21950 | 21950 | 21950 | 110 |
| 585 | 20241119 | 101900 | 2178480400 | 21950 | 21950 | 21950 | 21950 | 129 |
| 586 | 20241119 | 101800 | 2175648850 | 21950 | 21950 | 22000 | 21950 | 584 |
| 587 | 20241119 | 101700 | 2162821550 | 21950 | 21950 | 22000 | 21950 | 535 |
| 588 | 20241119 | 101600 | 2151074500 | 22000 | 22000 | 22000 | 22000 | 746 |
| 589 | 20241119 | 101500 | 2134662500 | 22000 | 22000 | 22000 | 22000 | 50 |
| 590 | 20241119 | 101400 | 2133562500 | 22000 | 22000 | 22000 | 22000 | 2807 |
| 591 | 20241119 | 101300 | 2071808500 | 22000 | 21950 | 22000 | 21950 | 324 |
| 592 | 20241119 | 101200 | 2064692650 | 22000 | 21900 | 22000 | 21900 | 994 |
| 593 | 20241119 | 101100 | 2042871000 | 21950 | 21900 | 21950 | 21900 | 413 |
| 594 | 20241119 | 101000 | 2033825500 | 21900 | 21950 | 21950 | 21900 | 5997 |
| 595 | 20241119 | 100900 | 1902490950 | 21950 | 21950 | 21950 | 21900 | 417 |
| 596 | 20241119 | 100800 | 1893351550 | 21950 | 21900 | 21950 | 21900 | 381 |
| 597 | 20241119 | 100700 | 1885007450 | 21900 | 21900 | 21950 | 21900 | 228 |
| 598 | 20241119 | 100600 | 1880013050 | 21900 | 21900 | 21900 | 21900 | 21 |
| 599 | 20241119 | 100500 | 1879553150 | 21900 | 21950 | 21950 | 21900 | 397 |
| 600 | 20241119 | 100400 | 1870852850 | 21950 | 22000 | 22000 | 21950 | 11 |
| 601 | 20241119 | 100300 | 1870611300 | 22000 | 21950 | 22000 | 21900 | 1527 |
| 602 | 20241119 | 100200 | 1837129450 | 21950 | 21950 | 22000 | 21900 | 1875 |
| 603 | 20241119 | 100100 | 1795962700 | 21900 | 21900 | 21950 | 21900 | 286 |
| 604 | 20241119 | 100000 | 1789693750 | 21900 | 21900 | 21950 | 21900 | 426 |
| 605 | 20241119 | 095900 | 1780364250 | 21900 | 21900 | 21950 | 21900 | 397 |
| 606 | 20241119 | 095800 | 1771669700 | 21900 | 21950 | 21950 | 21900 | 2826 |
| 607 | 20241119 | 095700 | 1709773550 | 21950 | 21950 | 21950 | 21900 | 1104 |
| 608 | 20241119 | 095600 | 1685595850 | 21900 | 21900 | 21900 | 21900 | 226 |
| 609 | 20241119 | 095500 | 1680646450 | 21950 | 21900 | 21950 | 21900 | 455 |
| 610 | 20241119 | 095400 | 1670664700 | 21950 | 21900 | 21950 | 21900 | 437 |
| 611 | 20241119 | 095300 | 1661072600 | 21900 | 21900 | 21950 | 21850 | 2345 |
| 612 | 20241119 | 095200 | 1609706000 | 21900 | 21900 | 21900 | 21900 | 211 |
| 613 | 20241119 | 095100 | 1605085100 | 21900 | 21950 | 21950 | 21900 | 86 |
| 614 | 20241119 | 095000 | 1603201050 | 21900 | 21950 | 21950 | 21900 | 3768 |
| 615 | 20241119 | 094900 | 1520678350 | 21900 | 21900 | 21950 | 21900 | 267 |
| 616 | 20241119 | 094800 | 1514829550 | 21900 | 21900 | 21900 | 21900 | 353 |
| 617 | 20241119 | 094700 | 1507098850 | 21900 | 21950 | 21950 | 21900 | 388 |
| 618 | 20241119 | 094600 | 1498587850 | 21950 | 21950 | 21950 | 21950 | 13 |
| 619 | 20241119 | 094500 | 1498302500 | 21900 | 21950 | 21950 | 21900 | 585 |
| 620 | 20241119 | 094400 | 1485484850 | 21950 | 21950 | 21950 | 21900 | 4149 |
| 621 | 20241119 | 094300 | 1394614650 | 21950 | 21950 | 21950 | 21950 | 469 |
| 622 | 20241119 | 094200 | 1384320100 | 21950 | 21950 | 22000 | 21950 | 364 |
| 623 | 20241119 | 094100 | 1376330250 | 21950 | 21950 | 22000 | 21900 | 2938 |
| 624 | 20241119 | 094000 | 1311862950 | 21950 | 22000 | 22000 | 21950 | 1138 |
| 625 | 20241119 | 093900 | 1286869950 | 22000 | 21950 | 22000 | 21950 | 61 |
| 626 | 20241119 | 093800 | 1285528450 | 21950 | 21950 | 22000 | 21950 | 539 |
| 627 | 20241119 | 093700 | 1273691600 | 21950 | 21950 | 21950 | 21950 | 207 |
| 628 | 20241119 | 093600 | 1269147950 | 21950 | 22000 | 22000 | 21950 | 266 |
| 629 | 20241119 | 093500 | 1263302150 | 21950 | 21950 | 22000 | 21950 | 263 |
| 630 | 20241119 | 093400 | 1257529000 | 22000 | 22000 | 22000 | 21950 | 1058 |
| 631 | 20241119 | 093300 | 1234275800 | 22000 | 21950 | 22000 | 21950 | 3719 |
| 632 | 20241119 | 093200 | 1152642850 | 21950 | 22050 | 22100 | 21950 | 13144 |
| 633 | 20241119 | 093100 | 862862300 | 22050 | 22050 | 22050 | 22000 | 143 |
| 634 | 20241119 | 093000 | 859715800 | 22000 | 22050 | 22100 | 22000 | 1115 |
| 635 | 20241119 | 092900 | 835102300 | 22050 | 22050 | 22050 | 22000 | 167 |
| 636 | 20241119 | 092800 | 831421100 | 22000 | 22000 | 22000 | 22000 | 92 |
| 637 | 20241119 | 092700 | 829397100 | 22000 | 22050 | 22100 | 22000 | 1480 |
| 638 | 20241119 | 092600 | 796823500 | 22050 | 22050 | 22050 | 21950 | 195 |
| 639 | 20241119 | 092500 | 792532050 | 22050 | 22050 | 22050 | 21950 | 578 |
| 640 | 20241119 | 092400 | 779813450 | 22000 | 22000 | 22000 | 22000 | 317 |
| 641 | 20241119 | 092300 | 772839450 | 22000 | 22000 | 22000 | 21950 | 807 |
| 642 | 20241119 | 092200 | 755088050 | 21950 | 22000 | 22000 | 21950 | 368 |
| 643 | 20241119 | 092100 | 747008250 | 22000 | 22050 | 22050 | 21950 | 1771 |
| 644 | 20241119 | 092000 | 708054700 | 22000 | 22100 | 22100 | 22000 | 361 |
| 645 | 20241119 | 091900 | 700094450 | 22100 | 22050 | 22100 | 22050 | 331 |
| 646 | 20241119 | 091800 | 692780300 | 22100 | 22050 | 22100 | 22000 | 431 |
| 647 | 20241119 | 091700 | 683280700 | 22050 | 22000 | 22050 | 22000 | 269 |
| 648 | 20241119 | 091600 | 677362600 | 22000 | 22050 | 22050 | 22000 | 599 |
| 649 | 20241119 | 091500 | 664165350 | 22100 | 22050 | 22100 | 22000 | 1153 |
| 650 | 20241119 | 091400 | 638769900 | 22000 | 22000 | 22050 | 22000 | 553 |
| 651 | 20241119 | 091300 | 626587300 | 21900 | 22000 | 22000 | 21900 | 1758 |
| 652 | 20241119 | 091200 | 588028950 | 21950 | 22000 | 22000 | 21950 | 496 |
| 653 | 20241119 | 091100 | 577135400 | 21950 | 22050 | 22050 | 21900 | 2399 |
| 654 | 20241119 | 091000 | 524562300 | 22050 | 22050 | 22050 | 21900 | 5962 |
| 655 | 20241119 | 090900 | 393641800 | 22050 | 22050 | 22050 | 22000 | 334 |
| 656 | 20241119 | 090800 | 386279750 | 22050 | 22000 | 22050 | 21950 | 292 |
| 657 | 20241119 | 090700 | 379855400 | 22000 | 22000 | 22000 | 21950 | 816 |
| 658 | 20241119 | 090600 | 361930000 | 22000 | 22050 | 22050 | 21950 | 949 |
| 659 | 20241119 | 090500 | 341066900 | 22000 | 21950 | 22000 | 21950 | 2370 |
| 660 | 20241119 | 090400 | 288970950 | 22050 | 22000 | 22050 | 21950 | 554 |
| 661 | 20241119 | 090300 | 276785450 | 22000 | 22200 | 22300 | 21950 | 4516 |
| 662 | 20241119 | 090200 | 177187000 | 22300 | 22250 | 22300 | 22150 | 1159 |
| 663 | 20241119 | 090100 | 151454550 | 22200 | 22200 | 22250 | 22200 | 315 |
| 664 | 20241119 | 090000 | 144458550 | 22200 | 22000 | 22250 | 22000 | 6557 |