40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 212900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 3 | 20241119 | 212800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20241119 | 212700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20241119 | 212600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20241119 | 212500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20241119 | 212400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20241119 | 212300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20241119 | 212200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20241119 | 212100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20241119 | 212000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20241119 | 211900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20241119 | 211800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20241119 | 211700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20241119 | 211600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20241119 | 211500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20241119 | 211400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20241119 | 211300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20241119 | 211200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20241119 | 211100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20241119 | 211000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20241119 | 210900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20241119 | 210800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20241119 | 210700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20241119 | 210600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20241119 | 210500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20241119 | 210400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20241119 | 210300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20241119 | 210200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20241119 | 210100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20241119 | 210000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20241119 | 205900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 33 | 20241119 | 205800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20241119 | 205700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20241119 | 205600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20241119 | 205500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20241119 | 205400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20241119 | 205300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20241119 | 205200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20241119 | 205100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20241119 | 205000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20241119 | 204900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20241119 | 204800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20241119 | 204700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20241119 | 204600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20241119 | 204500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20241119 | 204400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20241119 | 204300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20241119 | 204200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20241119 | 204100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20241119 | 204000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20241119 | 203900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20241119 | 203800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20241119 | 203700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20241119 | 203600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20241119 | 203500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20241119 | 203400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20241119 | 203300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20241119 | 203200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20241119 | 203100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20241119 | 203000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20241119 | 202900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 63 | 20241119 | 202800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20241119 | 202700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20241119 | 202600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20241119 | 202500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20241119 | 202400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20241119 | 202300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20241119 | 202200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20241119 | 202100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20241119 | 202000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20241119 | 201900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20241119 | 201800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20241119 | 201700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20241119 | 201600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20241119 | 201500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20241119 | 201400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20241119 | 201300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20241119 | 201200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20241119 | 201100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20241119 | 201000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20241119 | 200900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20241119 | 200800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20241119 | 200700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20241119 | 200600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20241119 | 200500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20241119 | 200400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20241119 | 200300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20241119 | 200200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20241119 | 200100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20241119 | 200000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20241119 | 195900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 93 | 20241119 | 195800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20241119 | 195700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20241119 | 195600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20241119 | 195500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20241119 | 195400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20241119 | 195300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20241119 | 195200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20241119 | 195100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20241119 | 195000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20241119 | 194900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20241119 | 194800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20241119 | 194700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20241119 | 194600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20241119 | 194500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20241119 | 194400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20241119 | 194300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20241119 | 194200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20241119 | 194100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20241119 | 194000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20241119 | 193900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20241119 | 193800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20241119 | 193700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20241119 | 193600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20241119 | 193500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20241119 | 193400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20241119 | 193300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20241119 | 193200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20241119 | 193100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20241119 | 193000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20241119 | 192900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 123 | 20241119 | 192800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20241119 | 192700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20241119 | 192600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20241119 | 192500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20241119 | 192400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20241119 | 192300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20241119 | 192200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20241119 | 192100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20241119 | 192000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20241119 | 191900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20241119 | 191800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20241119 | 191700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20241119 | 191600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20241119 | 191500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20241119 | 191400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20241119 | 191300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20241119 | 191200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20241119 | 191100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20241119 | 191000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20241119 | 190900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20241119 | 190800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20241119 | 190700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20241119 | 190600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20241119 | 190500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20241119 | 190400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20241119 | 190300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20241119 | 190200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20241119 | 190100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20241119 | 190000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20241119 | 185900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 153 | 20241119 | 185800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20241119 | 185700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20241119 | 185600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20241119 | 185500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20241119 | 185400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20241119 | 185300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20241119 | 185200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20241119 | 185100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20241119 | 185000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20241119 | 184900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20241119 | 184800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20241119 | 184700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20241119 | 184600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20241119 | 184500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20241119 | 184400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20241119 | 184300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20241119 | 184200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20241119 | 184100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20241119 | 184000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20241119 | 183900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20241119 | 183800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20241119 | 183700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20241119 | 183600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20241119 | 183500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20241119 | 183400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20241119 | 183300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20241119 | 183200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20241119 | 183100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20241119 | 183000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20241119 | 182900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 183 | 20241119 | 182800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20241119 | 182700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20241119 | 182600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20241119 | 182500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20241119 | 182400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20241119 | 182300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20241119 | 182200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20241119 | 182100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20241119 | 182000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20241119 | 181900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20241119 | 181800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20241119 | 181700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20241119 | 181600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20241119 | 181500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20241119 | 181400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20241119 | 181300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20241119 | 181200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20241119 | 181100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20241119 | 181000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20241119 | 180900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20241119 | 180800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20241119 | 180700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20241119 | 180600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20241119 | 180500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20241119 | 180400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20241119 | 180300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20241119 | 180200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20241119 | 180100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20241119 | 180000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20241119 | 175900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 213 | 20241119 | 175800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20241119 | 175700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20241119 | 175600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20241119 | 175500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20241119 | 175400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20241119 | 175300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20241119 | 175200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20241119 | 175100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20241119 | 175000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20241119 | 174900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20241119 | 174800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20241119 | 174700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20241119 | 174600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20241119 | 174500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20241119 | 174400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20241119 | 174300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20241119 | 174200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20241119 | 174100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20241119 | 174000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20241119 | 173900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20241119 | 173800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20241119 | 173700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20241119 | 173600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20241119 | 173500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20241119 | 173400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20241119 | 173300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20241119 | 173200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20241119 | 173100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20241119 | 173000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20241119 | 172900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 243 | 20241119 | 172800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20241119 | 172700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20241119 | 172600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20241119 | 172500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20241119 | 172400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20241119 | 172300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20241119 | 172200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20241119 | 172100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20241119 | 172000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20241119 | 171900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20241119 | 171800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20241119 | 171700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20241119 | 171600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20241119 | 171500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20241119 | 171400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20241119 | 171300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20241119 | 171200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20241119 | 171100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20241119 | 171000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20241119 | 170900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20241119 | 170800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20241119 | 170700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20241119 | 170600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20241119 | 170500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20241119 | 170400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20241119 | 170300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20241119 | 170200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20241119 | 170100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20241119 | 170000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20241119 | 165900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 273 | 20241119 | 165800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20241119 | 165700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20241119 | 165600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20241119 | 165500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 277 | 20241119 | 165400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 278 | 20241119 | 165300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 279 | 20241119 | 165200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 280 | 20241119 | 165100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 281 | 20241119 | 165000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 282 | 20241119 | 164900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 283 | 20241119 | 164800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 284 | 20241119 | 164700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 285 | 20241119 | 164600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 286 | 20241119 | 164500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 287 | 20241119 | 164400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 288 | 20241119 | 164300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 289 | 20241119 | 164200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 290 | 20241119 | 164100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 291 | 20241119 | 164000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 292 | 20241119 | 163900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 293 | 20241119 | 163800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 294 | 20241119 | 163700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 295 | 20241119 | 163600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 296 | 20241119 | 163500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 297 | 20241119 | 163400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 298 | 20241119 | 163300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 299 | 20241119 | 163200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 300 | 20241119 | 163100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 301 | 20241119 | 163000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 302 | 20241119 | 162900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 303 | 20241119 | 162800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 304 | 20241119 | 162700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 305 | 20241119 | 162600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 306 | 20241119 | 162500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 307 | 20241119 | 162400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 308 | 20241119 | 162300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 309 | 20241119 | 162200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 310 | 20241119 | 162100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 311 | 20241119 | 162000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 312 | 20241119 | 161900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 313 | 20241119 | 161800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 314 | 20241119 | 161700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 315 | 20241119 | 161600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 316 | 20241119 | 161500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 317 | 20241119 | 161400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 318 | 20241119 | 161300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 319 | 20241119 | 161200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 320 | 20241119 | 161100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 321 | 20241119 | 161000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 322 | 20241119 | 160900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 323 | 20241119 | 160800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 324 | 20241119 | 160700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 325 | 20241119 | 160600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 326 | 20241119 | 160500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 327 | 20241119 | 160400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 328 | 20241119 | 160300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 329 | 20241119 | 160200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 330 | 20241119 | 160100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 331 | 20241119 | 160000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 332 | 20241119 | 155900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 333 | 20241119 | 155800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 334 | 20241119 | 155700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 335 | 20241119 | 155600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 336 | 20241119 | 155500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 337 | 20241119 | 155400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 338 | 20241119 | 155300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 339 | 20241119 | 155200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 340 | 20241119 | 155100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 341 | 20241119 | 155000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 342 | 20241119 | 154900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 343 | 20241119 | 154800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 344 | 20241119 | 154700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 345 | 20241119 | 154600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 346 | 20241119 | 154500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 347 | 20241119 | 154400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 348 | 20241119 | 154300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 349 | 20241119 | 154200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 350 | 20241119 | 154100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 351 | 20241119 | 154000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 352 | 20241119 | 153900 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 353 | 20241119 | 153800 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 354 | 20241119 | 153700 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 355 | 20241119 | 153600 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 356 | 20241119 | 153500 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 357 | 20241119 | 153400 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 358 | 20241119 | 153300 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 359 | 20241119 | 153200 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 360 | 20241119 | 153100 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 361 | 20241119 | 153000 | 7035301700 | 32350 | 32350 | 32350 | 32350 | 6764 |
| 362 | 20241119 | 152900 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 363 | 20241119 | 152800 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 364 | 20241119 | 152700 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 365 | 20241119 | 152600 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 366 | 20241119 | 152500 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 367 | 20241119 | 152400 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 368 | 20241119 | 152300 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 369 | 20241119 | 152200 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 370 | 20241119 | 152100 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 371 | 20241119 | 152000 | 6816486300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 372 | 20241119 | 151900 | 6816486300 | 32250 | 32400 | 32400 | 32200 | 940 |
| 373 | 20241119 | 151800 | 6786127500 | 32200 | 32200 | 32400 | 32200 | 1997 |
| 374 | 20241119 | 151700 | 6721687550 | 32200 | 32200 | 32200 | 32100 | 776 |
| 375 | 20241119 | 151600 | 6696718600 | 32150 | 32150 | 32200 | 32150 | 276 |
| 376 | 20241119 | 151500 | 6687842850 | 32100 | 32200 | 32250 | 32100 | 421 |
| 377 | 20241119 | 151400 | 6674295900 | 32250 | 32250 | 32300 | 32150 | 1439 |
| 378 | 20241119 | 151300 | 6627902700 | 32250 | 32200 | 32250 | 32100 | 2190 |
| 379 | 20241119 | 151200 | 6557469150 | 32200 | 32200 | 32250 | 32200 | 878 |
| 380 | 20241119 | 151100 | 6529196850 | 32200 | 32250 | 32250 | 32200 | 441 |
| 381 | 20241119 | 151000 | 6514992150 | 32200 | 32250 | 32250 | 32200 | 468 |
| 382 | 20241119 | 150900 | 6499918000 | 32250 | 32250 | 32300 | 32200 | 196 |
| 383 | 20241119 | 150800 | 6493599550 | 32250 | 32250 | 32300 | 32200 | 1167 |
| 384 | 20241119 | 150700 | 6455965500 | 32200 | 32300 | 32300 | 32200 | 640 |
| 385 | 20241119 | 150600 | 6435321150 | 32350 | 32300 | 32350 | 32250 | 129 |
| 386 | 20241119 | 150500 | 6431154600 | 32300 | 32300 | 32300 | 32300 | 420 |
| 387 | 20241119 | 150400 | 6417588600 | 32300 | 32350 | 32350 | 32250 | 496 |
| 388 | 20241119 | 150300 | 6401564400 | 32350 | 32300 | 32350 | 32300 | 123 |
| 389 | 20241119 | 150200 | 6397587350 | 32300 | 32300 | 32350 | 32250 | 193 |
| 390 | 20241119 | 150100 | 6391349250 | 32350 | 32350 | 32350 | 32300 | 3815 |
| 391 | 20241119 | 150000 | 6268121050 | 32300 | 32350 | 32400 | 32300 | 1004 |
| 392 | 20241119 | 145900 | 6235641100 | 32350 | 32350 | 32350 | 32300 | 180 |
| 393 | 20241119 | 145800 | 6229822550 | 32300 | 32300 | 32350 | 32300 | 243 |
| 394 | 20241119 | 145700 | 6221968400 | 32350 | 32350 | 32350 | 32300 | 135 |
| 395 | 20241119 | 145600 | 6217601850 | 32300 | 32300 | 32350 | 32250 | 1984 |
| 396 | 20241119 | 145500 | 6153528100 | 32300 | 32250 | 32300 | 32250 | 189 |
| 397 | 20241119 | 145400 | 6147424150 | 32250 | 32250 | 32300 | 32200 | 453 |
| 398 | 20241119 | 145300 | 6132813000 | 32250 | 32250 | 32300 | 32200 | 201 |
| 399 | 20241119 | 145200 | 6126328900 | 32300 | 32200 | 32300 | 32150 | 341 |
| 400 | 20241119 | 145100 | 6115332650 | 32200 | 32250 | 32300 | 32200 | 159 |
| 401 | 20241119 | 145000 | 6110205700 | 32250 | 32200 | 32300 | 32200 | 646 |
| 402 | 20241119 | 144900 | 6089391900 | 32200 | 32200 | 32200 | 32150 | 581 |
| 403 | 20241119 | 144800 | 6070689200 | 32150 | 32150 | 32200 | 32150 | 274 |
| 404 | 20241119 | 144700 | 6061871050 | 32150 | 32200 | 32200 | 32100 | 237 |
| 405 | 20241119 | 144600 | 6054247650 | 32150 | 32150 | 32200 | 32100 | 122 |
| 406 | 20241119 | 144500 | 6050325500 | 32150 | 32150 | 32150 | 32100 | 117 |
| 407 | 20241119 | 144400 | 6046564250 | 32150 | 32100 | 32200 | 32100 | 549 |
| 408 | 20241119 | 144300 | 6028928200 | 32100 | 32200 | 32200 | 32100 | 401 |
| 409 | 20241119 | 144200 | 6016038950 | 32200 | 32200 | 32200 | 32150 | 264 |
| 410 | 20241119 | 144100 | 6007547600 | 32200 | 32250 | 32250 | 32150 | 553 |
| 411 | 20241119 | 144000 | 5989739550 | 32250 | 32200 | 32250 | 32150 | 428 |
| 412 | 20241119 | 143900 | 5975963850 | 32200 | 32200 | 32300 | 32150 | 420 |
| 413 | 20241119 | 143800 | 5962420050 | 32200 | 32150 | 32200 | 32050 | 1620 |
| 414 | 20241119 | 143700 | 5910366000 | 32200 | 32200 | 32200 | 32150 | 97 |
| 415 | 20241119 | 143600 | 5907242650 | 32150 | 32200 | 32200 | 32100 | 128 |
| 416 | 20241119 | 143500 | 5903127600 | 32100 | 32150 | 32200 | 32100 | 830 |
| 417 | 20241119 | 143400 | 5876453650 | 32200 | 32150 | 32200 | 32150 | 148 |
| 418 | 20241119 | 143300 | 5871691150 | 32150 | 32150 | 32200 | 32150 | 121 |
| 419 | 20241119 | 143200 | 5867800850 | 32150 | 32150 | 32200 | 32050 | 697 |
| 420 | 20241119 | 143100 | 5845428950 | 32150 | 32150 | 32200 | 32150 | 58 |
| 421 | 20241119 | 143000 | 5843564100 | 32150 | 32150 | 32200 | 32100 | 279 |
| 422 | 20241119 | 142900 | 5834593850 | 32150 | 32100 | 32150 | 32100 | 80 |
| 423 | 20241119 | 142800 | 5832022100 | 32150 | 32150 | 32200 | 32050 | 931 |
| 424 | 20241119 | 142700 | 5802130700 | 32150 | 32200 | 32200 | 32100 | 186 |
| 425 | 20241119 | 142600 | 5796146800 | 32250 | 32250 | 32250 | 32150 | 249 |
| 426 | 20241119 | 142500 | 5788119850 | 32250 | 32250 | 32250 | 32150 | 114 |
| 427 | 20241119 | 142400 | 5784444500 | 32300 | 32100 | 32300 | 32100 | 364 |
| 428 | 20241119 | 142300 | 5772715650 | 32100 | 32100 | 32100 | 32100 | 338 |
| 429 | 20241119 | 142200 | 5761865850 | 32150 | 32150 | 32150 | 32150 | 89 |
| 430 | 20241119 | 142100 | 5759004500 | 32200 | 32200 | 32350 | 32200 | 726 |
| 431 | 20241119 | 142000 | 5735576400 | 32150 | 32100 | 32150 | 32100 | 210 |
| 432 | 20241119 | 141900 | 5728828350 | 32100 | 32100 | 32150 | 32050 | 298 |
| 433 | 20241119 | 141800 | 5719268800 | 32100 | 32150 | 32150 | 32100 | 889 |
| 434 | 20241119 | 141700 | 5690714900 | 32200 | 32250 | 32250 | 32200 | 465 |
| 435 | 20241119 | 141600 | 5675734000 | 32250 | 32300 | 32300 | 32250 | 410 |
| 436 | 20241119 | 141500 | 5662505650 | 32300 | 32350 | 32350 | 32300 | 529 |
| 437 | 20241119 | 141400 | 5645413050 | 32350 | 32350 | 32400 | 32300 | 1130 |
| 438 | 20241119 | 141300 | 5608854700 | 32350 | 32300 | 32400 | 32250 | 1481 |
| 439 | 20241119 | 141200 | 5560960700 | 32300 | 32300 | 32300 | 32250 | 442 |
| 440 | 20241119 | 141100 | 5546692350 | 32300 | 32300 | 32300 | 32250 | 589 |
| 441 | 20241119 | 141000 | 5527668750 | 32300 | 32250 | 32300 | 32250 | 1680 |
| 442 | 20241119 | 140900 | 5473418400 | 32250 | 32150 | 32250 | 32100 | 1825 |
| 443 | 20241119 | 140800 | 5414727650 | 32150 | 32200 | 32200 | 32150 | 525 |
| 444 | 20241119 | 140700 | 5397830700 | 32250 | 32250 | 32250 | 32250 | 114 |
| 445 | 20241119 | 140600 | 5394154200 | 32200 | 32200 | 32250 | 32150 | 437 |
| 446 | 20241119 | 140500 | 5380066600 | 32200 | 32200 | 32250 | 32200 | 192 |
| 447 | 20241119 | 140400 | 5373880450 | 32150 | 32200 | 32250 | 32150 | 1000 |
| 448 | 20241119 | 140300 | 5341674600 | 32200 | 32150 | 32200 | 32100 | 269 |
| 449 | 20241119 | 140200 | 5333023000 | 32150 | 32100 | 32200 | 32100 | 183 |
| 450 | 20241119 | 140100 | 5327143400 | 32100 | 32050 | 32150 | 32050 | 613 |
| 451 | 20241119 | 140000 | 5307447750 | 32100 | 32100 | 32150 | 32050 | 455 |
| 452 | 20241119 | 135900 | 5292851700 | 32150 | 32050 | 32150 | 32000 | 513 |
| 453 | 20241119 | 135800 | 5276397650 | 32100 | 32150 | 32150 | 32050 | 236 |
| 454 | 20241119 | 135700 | 5268820850 | 32150 | 32050 | 32250 | 32000 | 506 |
| 455 | 20241119 | 135600 | 5252533000 | 32050 | 32200 | 32200 | 32050 | 317 |
| 456 | 20241119 | 135500 | 5242338800 | 32150 | 32150 | 32200 | 32100 | 542 |
| 457 | 20241119 | 135400 | 5224921750 | 32150 | 32100 | 32150 | 32100 | 117 |
| 458 | 20241119 | 135300 | 5221161550 | 32150 | 32150 | 32200 | 32150 | 251 |
| 459 | 20241119 | 135200 | 5213091850 | 32150 | 32200 | 32300 | 32000 | 793 |
| 460 | 20241119 | 135100 | 5187601700 | 32250 | 32200 | 32300 | 32150 | 2613 |
| 461 | 20241119 | 135000 | 5103327100 | 32150 | 32250 | 32250 | 32150 | 444 |
| 462 | 20241119 | 134900 | 5089034200 | 32200 | 32100 | 32250 | 32050 | 1328 |
| 463 | 20241119 | 134800 | 5046275800 | 32100 | 32000 | 32150 | 32000 | 477 |
| 464 | 20241119 | 134700 | 5030949650 | 31950 | 32000 | 32300 | 31950 | 6033 |
| 465 | 20241119 | 134600 | 4837195800 | 31950 | 31850 | 31950 | 31850 | 1323 |
| 466 | 20241119 | 134500 | 4794974850 | 31850 | 31850 | 31900 | 31850 | 188 |
| 467 | 20241119 | 134400 | 4788984250 | 31850 | 31800 | 31850 | 31800 | 153 |
| 468 | 20241119 | 134300 | 4784111700 | 31800 | 31750 | 31800 | 31750 | 243 |
| 469 | 20241119 | 134200 | 4776387250 | 31750 | 31750 | 31750 | 31750 | 95 |
| 470 | 20241119 | 134100 | 4773371000 | 31700 | 31750 | 31750 | 31700 | 96 |
| 471 | 20241119 | 134000 | 4770323300 | 31700 | 31750 | 31750 | 31700 | 147 |
| 472 | 20241119 | 133900 | 4765658850 | 31700 | 31800 | 31800 | 31700 | 386 |
| 473 | 20241119 | 133800 | 4753403400 | 31750 | 31800 | 31800 | 31750 | 226 |
| 474 | 20241119 | 133700 | 4746226950 | 31800 | 31800 | 31800 | 31750 | 148 |
| 475 | 20241119 | 133600 | 4741524800 | 31800 | 31800 | 31800 | 31750 | 51 |
| 476 | 20241119 | 133500 | 4739905250 | 31800 | 31800 | 31800 | 31750 | 1008 |
| 477 | 20241119 | 133400 | 4707900850 | 31800 | 31900 | 31950 | 31800 | 1094 |
| 478 | 20241119 | 133300 | 4673067300 | 31900 | 31900 | 31950 | 31900 | 645 |
| 479 | 20241119 | 133200 | 4652490900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 480 | 20241119 | 133100 | 4652490900 | 31950 | 31900 | 31950 | 31900 | 217 |
| 481 | 20241119 | 133000 | 4645565550 | 31950 | 31900 | 31950 | 31900 | 136 |
| 482 | 20241119 | 132900 | 4641226950 | 31900 | 31900 | 31950 | 31900 | 106 |
| 483 | 20241119 | 132800 | 4637844900 | 31900 | 31800 | 31900 | 31800 | 353 |
| 484 | 20241119 | 132700 | 4626600450 | 31800 | 31850 | 31850 | 31800 | 28 |
| 485 | 20241119 | 132600 | 4625709450 | 31850 | 31800 | 31850 | 31800 | 138 |
| 486 | 20241119 | 132500 | 4621319900 | 31850 | 31800 | 31850 | 31800 | 342 |
| 487 | 20241119 | 132400 | 4610444100 | 31850 | 31800 | 31850 | 31750 | 167 |
| 488 | 20241119 | 132300 | 4605131350 | 31800 | 31850 | 31850 | 31800 | 223 |
| 489 | 20241119 | 132200 | 4598039700 | 31800 | 31800 | 31800 | 31750 | 223 |
| 490 | 20241119 | 132100 | 4590948550 | 31800 | 31850 | 31850 | 31800 | 336 |
| 491 | 20241119 | 132000 | 4580262750 | 31850 | 31800 | 31850 | 31800 | 135 |
| 492 | 20241119 | 131900 | 4575966450 | 31850 | 31800 | 31900 | 31800 | 99 |
| 493 | 20241119 | 131800 | 4572816800 | 31800 | 31850 | 31850 | 31800 | 177 |
| 494 | 20241119 | 131700 | 4567188050 | 31800 | 31800 | 31850 | 31800 | 400 |
| 495 | 20241119 | 131600 | 4554467900 | 31850 | 31900 | 31900 | 31850 | 32 |
| 496 | 20241119 | 131500 | 4553448200 | 31900 | 31850 | 31900 | 31850 | 64 |
| 497 | 20241119 | 131400 | 4551409600 | 31900 | 31850 | 31900 | 31850 | 60 |
| 498 | 20241119 | 131300 | 4549496850 | 31900 | 31950 | 31950 | 31900 | 2033 |
| 499 | 20241119 | 131200 | 4484615500 | 31900 | 31950 | 31950 | 31900 | 84 |
| 500 | 20241119 | 131100 | 4481934250 | 31900 | 31950 | 31950 | 31900 | 100 |
| 501 | 20241119 | 131000 | 4478744000 | 31900 | 31950 | 31950 | 31900 | 210 |
| 502 | 20241119 | 130900 | 4472044750 | 31950 | 31950 | 32000 | 31950 | 220 |
| 503 | 20241119 | 130800 | 4465013750 | 32000 | 31950 | 32000 | 31950 | 191 |
| 504 | 20241119 | 130700 | 4458908350 | 31950 | 31950 | 32000 | 31950 | 84 |
| 505 | 20241119 | 130600 | 4456224500 | 31950 | 31950 | 31950 | 31950 | 658 |
| 506 | 20241119 | 130500 | 4435201400 | 31950 | 31900 | 31950 | 31900 | 61 |
| 507 | 20241119 | 130400 | 4433254950 | 31900 | 31950 | 31950 | 31900 | 17 |
| 508 | 20241119 | 130300 | 4432712550 | 31900 | 31900 | 31950 | 31850 | 592 |
| 509 | 20241119 | 130200 | 4413831450 | 31850 | 31900 | 31900 | 31850 | 50 |
| 510 | 20241119 | 130100 | 4412238450 | 31900 | 31800 | 31900 | 31800 | 106 |
| 511 | 20241119 | 130000 | 4408867550 | 31850 | 31800 | 31850 | 31800 | 272 |
| 512 | 20241119 | 125900 | 4400204400 | 31800 | 31850 | 31850 | 31800 | 155 |
| 513 | 20241119 | 125800 | 4395268400 | 31850 | 31850 | 31850 | 31800 | 175 |
| 514 | 20241119 | 125700 | 4389699850 | 31850 | 31800 | 31850 | 31800 | 57 |
| 515 | 20241119 | 125600 | 4387887000 | 31900 | 31850 | 31900 | 31850 | 7 |
| 516 | 20241119 | 125500 | 4387663950 | 31900 | 31900 | 31900 | 31800 | 108 |
| 517 | 20241119 | 125400 | 4384223800 | 31900 | 31800 | 31900 | 31800 | 59 |
| 518 | 20241119 | 125300 | 4382347300 | 31900 | 31750 | 31900 | 31750 | 470 |
| 519 | 20241119 | 125200 | 4367397150 | 31800 | 31750 | 31800 | 31750 | 73 |
| 520 | 20241119 | 125100 | 4365079250 | 31750 | 31750 | 31800 | 31750 | 141 |
| 521 | 20241119 | 125000 | 4360602450 | 31750 | 31800 | 31800 | 31750 | 98 |
| 522 | 20241119 | 124900 | 4357488350 | 31800 | 31800 | 31800 | 31750 | 912 |
| 523 | 20241119 | 124800 | 4328532050 | 31800 | 31750 | 31800 | 31750 | 154 |
| 524 | 20241119 | 124700 | 4323635850 | 31750 | 31800 | 31800 | 31750 | 111 |
| 525 | 20241119 | 124600 | 4320110800 | 31800 | 31800 | 31800 | 31800 | 420 |
| 526 | 20241119 | 124500 | 4306754800 | 31850 | 31850 | 31850 | 31800 | 28 |
| 527 | 20241119 | 124400 | 4305864300 | 31800 | 31850 | 31850 | 31800 | 24 |
| 528 | 20241119 | 124300 | 4305100550 | 31850 | 31850 | 31850 | 31800 | 522 |
| 529 | 20241119 | 124200 | 4288475100 | 31850 | 31800 | 31850 | 31800 | 54 |
| 530 | 20241119 | 124100 | 4286755450 | 31850 | 31850 | 31850 | 31800 | 236 |
| 531 | 20241119 | 124000 | 4279239250 | 31850 | 31850 | 31850 | 31800 | 40 |
| 532 | 20241119 | 123900 | 4277966500 | 31850 | 31950 | 31950 | 31850 | 11 |
| 533 | 20241119 | 123800 | 4277615600 | 31950 | 31850 | 31950 | 31800 | 100 |
| 534 | 20241119 | 123700 | 4274431200 | 31850 | 31850 | 31900 | 31850 | 250 |
| 535 | 20241119 | 123600 | 4266465700 | 31900 | 31850 | 31900 | 31850 | 21 |
| 536 | 20241119 | 123500 | 4265796750 | 31900 | 31850 | 31900 | 31850 | 30 |
| 537 | 20241119 | 123400 | 4264840500 | 31900 | 31900 | 31900 | 31900 | 97 |
| 538 | 20241119 | 123300 | 4261746200 | 31900 | 31900 | 31900 | 31850 | 186 |
| 539 | 20241119 | 123200 | 4255819850 | 31950 | 31900 | 31950 | 31850 | 742 |
| 540 | 20241119 | 123100 | 4232165150 | 31900 | 31900 | 31950 | 31900 | 91 |
| 541 | 20241119 | 123000 | 4229262100 | 31900 | 31850 | 31900 | 31800 | 437 |
| 542 | 20241119 | 122900 | 4215341250 | 31800 | 31900 | 31900 | 31800 | 19 |
| 543 | 20241119 | 122800 | 4214736650 | 31800 | 31800 | 31800 | 31800 | 42 |
| 544 | 20241119 | 122700 | 4213401050 | 31800 | 31800 | 31900 | 31800 | 321 |
| 545 | 20241119 | 122600 | 4203190450 | 31800 | 31800 | 31800 | 31800 | 5 |
| 546 | 20241119 | 122500 | 4203031450 | 31800 | 31850 | 31850 | 31800 | 203 |
| 547 | 20241119 | 122400 | 4196574450 | 31900 | 31950 | 31950 | 31900 | 9 |
| 548 | 20241119 | 122300 | 4196287200 | 31800 | 31900 | 31900 | 31800 | 161 |
| 549 | 20241119 | 122200 | 4191158350 | 31850 | 31800 | 31950 | 31750 | 1041 |
| 550 | 20241119 | 122100 | 4157907250 | 31800 | 31800 | 31800 | 31800 | 167 |
| 551 | 20241119 | 122000 | 4152596650 | 31800 | 31800 | 31800 | 31750 | 39 |
| 552 | 20241119 | 121900 | 4151356700 | 31750 | 31800 | 31800 | 31750 | 7 |
| 553 | 20241119 | 121800 | 4151134400 | 31800 | 31800 | 31800 | 31800 | 43 |
| 554 | 20241119 | 121700 | 4149767000 | 31800 | 31750 | 31800 | 31750 | 314 |
| 555 | 20241119 | 121600 | 4139789750 | 31750 | 31750 | 31750 | 31750 | 10 |
| 556 | 20241119 | 121500 | 4139472250 | 31800 | 31800 | 31800 | 31800 | 51 |
| 557 | 20241119 | 121400 | 4137850450 | 31800 | 31800 | 31850 | 31800 | 60 |
| 558 | 20241119 | 121300 | 4135941700 | 31800 | 31850 | 31850 | 31800 | 46 |
| 559 | 20241119 | 121200 | 4134478150 | 31850 | 31800 | 31850 | 31800 | 62 |
| 560 | 20241119 | 121100 | 4132506200 | 31800 | 31800 | 31950 | 31800 | 87 |
| 561 | 20241119 | 121000 | 4129736500 | 31800 | 31750 | 31800 | 31750 | 155 |
| 562 | 20241119 | 120900 | 4124810250 | 31750 | 31750 | 31800 | 31750 | 98 |
| 563 | 20241119 | 120800 | 4121698700 | 31750 | 31850 | 31850 | 31750 | 317 |
| 564 | 20241119 | 120700 | 4111618750 | 31850 | 31950 | 31950 | 31850 | 8 |
| 565 | 20241119 | 120600 | 4111363850 | 31800 | 31850 | 31850 | 31800 | 93 |
| 566 | 20241119 | 120500 | 4108404700 | 31850 | 31950 | 32000 | 31800 | 959 |
| 567 | 20241119 | 120400 | 4077771100 | 32000 | 31950 | 32000 | 31950 | 159 |
| 568 | 20241119 | 120300 | 4072686650 | 32000 | 31950 | 32000 | 31950 | 148 |
| 569 | 20241119 | 120200 | 4067951600 | 31950 | 32000 | 32000 | 31950 | 472 |
| 570 | 20241119 | 120100 | 4052856050 | 31950 | 32000 | 32000 | 31950 | 56 |
| 571 | 20241119 | 120000 | 4051064300 | 31950 | 31950 | 31950 | 31950 | 308 |
| 572 | 20241119 | 115900 | 4041223700 | 32000 | 31950 | 32000 | 31950 | 217 |
| 573 | 20241119 | 115800 | 4034287800 | 31950 | 31950 | 31950 | 31850 | 225 |
| 574 | 20241119 | 115700 | 4027102050 | 31950 | 31800 | 31950 | 31800 | 1340 |
| 575 | 20241119 | 115600 | 3984358350 | 31800 | 31750 | 31800 | 31750 | 362 |
| 576 | 20241119 | 115500 | 3972850300 | 31700 | 31750 | 31750 | 31700 | 285 |
| 577 | 20241119 | 115400 | 3963805700 | 31750 | 31800 | 31800 | 31750 | 79 |
| 578 | 20241119 | 115300 | 3961296300 | 31750 | 31750 | 31800 | 31750 | 39 |
| 579 | 20241119 | 115200 | 3960058000 | 31750 | 31700 | 31750 | 31700 | 45 |
| 580 | 20241119 | 115100 | 3958631250 | 31750 | 31700 | 31750 | 31700 | 22 |
| 581 | 20241119 | 115000 | 3957933350 | 31850 | 31700 | 31850 | 31700 | 91 |
| 582 | 20241119 | 114900 | 3955043500 | 31800 | 31700 | 31800 | 31700 | 599 |
| 583 | 20241119 | 114800 | 3936034700 | 31650 | 31700 | 31700 | 31650 | 1296 |
| 584 | 20241119 | 114700 | 3895012000 | 31700 | 31700 | 31700 | 31650 | 259 |
| 585 | 20241119 | 114600 | 3886814350 | 31650 | 31650 | 31650 | 31650 | 100 |
| 586 | 20241119 | 114500 | 3883649350 | 31650 | 31650 | 31700 | 31650 | 321 |
| 587 | 20241119 | 114400 | 3873489650 | 31650 | 31650 | 31650 | 31650 | 25 |
| 588 | 20241119 | 114300 | 3872698400 | 31650 | 31650 | 31650 | 31650 | 2 |
| 589 | 20241119 | 114200 | 3872635100 | 31650 | 31650 | 31650 | 31600 | 21 |
| 590 | 20241119 | 114100 | 3871970700 | 31650 | 31650 | 31650 | 31600 | 115 |
| 591 | 20241119 | 114000 | 3868334900 | 31650 | 31700 | 31700 | 31650 | 825 |
| 592 | 20241119 | 113900 | 3842220900 | 31700 | 31750 | 31850 | 31700 | 129 |
| 593 | 20241119 | 113800 | 3838125650 | 31700 | 31750 | 31750 | 31700 | 91 |
| 594 | 20241119 | 113700 | 3835240650 | 31700 | 31600 | 31750 | 31600 | 47 |
| 595 | 20241119 | 113600 | 3833754350 | 31600 | 31700 | 31700 | 31600 | 1091 |
| 596 | 20241119 | 113500 | 3799261650 | 31650 | 31750 | 31800 | 31650 | 121 |
| 597 | 20241119 | 113400 | 3795423250 | 31750 | 31800 | 31850 | 31700 | 2469 |
| 598 | 20241119 | 113300 | 3717009100 | 31800 | 31800 | 31800 | 31750 | 33 |
| 599 | 20241119 | 113200 | 3715960150 | 31800 | 31800 | 31800 | 31800 | 92 |
| 600 | 20241119 | 113100 | 3713034550 | 31800 | 31800 | 31850 | 31800 | 13 |
| 601 | 20241119 | 113000 | 3712620900 | 31800 | 31750 | 31800 | 31750 | 80 |
| 602 | 20241119 | 112900 | 3710078400 | 31750 | 31800 | 31850 | 31750 | 111 |
| 603 | 20241119 | 112800 | 3706553050 | 31800 | 31800 | 31800 | 31750 | 126 |
| 604 | 20241119 | 112700 | 3702549550 | 31800 | 31750 | 31800 | 31750 | 161 |
| 605 | 20241119 | 112600 | 3697435550 | 31750 | 31850 | 31850 | 31750 | 1462 |
| 606 | 20241119 | 112500 | 3650942550 | 31850 | 31850 | 31850 | 31850 | 1 |
| 607 | 20241119 | 112400 | 3650910700 | 31900 | 31850 | 31900 | 31800 | 299 |
| 608 | 20241119 | 112300 | 3641387700 | 31850 | 31850 | 31850 | 31850 | 60 |
| 609 | 20241119 | 112200 | 3639476700 | 31800 | 31900 | 31900 | 31800 | 177 |
| 610 | 20241119 | 112100 | 3633839350 | 31850 | 31850 | 31900 | 31850 | 73 |
| 611 | 20241119 | 112000 | 3631511250 | 31900 | 31900 | 31950 | 31850 | 438 |
| 612 | 20241119 | 111900 | 3617538850 | 31900 | 31950 | 31950 | 31900 | 177 |
| 613 | 20241119 | 111800 | 3611886950 | 31950 | 31850 | 31950 | 31800 | 679 |
| 614 | 20241119 | 111700 | 3590230950 | 31850 | 31800 | 31850 | 31700 | 219 |
| 615 | 20241119 | 111600 | 3583273650 | 31800 | 31750 | 31800 | 31700 | 111 |
| 616 | 20241119 | 111500 | 3579750400 | 31750 | 31800 | 31800 | 31750 | 726 |
| 617 | 20241119 | 111400 | 3556681950 | 31800 | 31800 | 31850 | 31800 | 1124 |
| 618 | 20241119 | 111300 | 3520936250 | 31800 | 31800 | 31850 | 31800 | 107 |
| 619 | 20241119 | 111200 | 3517533600 | 31800 | 31900 | 31900 | 31800 | 451 |
| 620 | 20241119 | 111100 | 3503191400 | 31900 | 31950 | 31950 | 31800 | 334 |
| 621 | 20241119 | 111000 | 3492565150 | 31800 | 31900 | 31900 | 31800 | 228 |
| 622 | 20241119 | 110900 | 3485311450 | 31850 | 31950 | 31950 | 31850 | 204 |
| 623 | 20241119 | 110800 | 3478805800 | 31950 | 31850 | 31950 | 31850 | 254 |
| 624 | 20241119 | 110700 | 3470693750 | 32000 | 31800 | 32000 | 31800 | 21 |
| 625 | 20241119 | 110600 | 3470024750 | 31950 | 31850 | 31950 | 31750 | 948 |
| 626 | 20241119 | 110500 | 3439830600 | 31850 | 31750 | 31850 | 31750 | 44 |
| 627 | 20241119 | 110400 | 3438433100 | 31750 | 31750 | 31750 | 31750 | 152 |
| 628 | 20241119 | 110300 | 3433607100 | 31750 | 31750 | 31750 | 31700 | 390 |
| 629 | 20241119 | 110200 | 3421224850 | 31750 | 31900 | 31900 | 31750 | 187 |
| 630 | 20241119 | 110100 | 3415282900 | 31800 | 31800 | 31900 | 31750 | 303 |
| 631 | 20241119 | 110000 | 3405649150 | 31900 | 31900 | 31900 | 31800 | 97 |
| 632 | 20241119 | 105900 | 3402558950 | 31900 | 31850 | 31900 | 31850 | 372 |
| 633 | 20241119 | 105800 | 3390710700 | 31850 | 31950 | 31950 | 31800 | 24 |
| 634 | 20241119 | 105700 | 3389944950 | 31800 | 31900 | 32000 | 31750 | 768 |
| 635 | 20241119 | 105600 | 3365437500 | 31900 | 31800 | 31900 | 31750 | 181 |
| 636 | 20241119 | 105500 | 3359672000 | 31900 | 31800 | 31900 | 31800 | 32 |
| 637 | 20241119 | 105400 | 3358652100 | 31800 | 31850 | 31900 | 31750 | 97 |
| 638 | 20241119 | 105300 | 3355566150 | 31800 | 31850 | 31850 | 31750 | 115 |
| 639 | 20241119 | 105200 | 3351910450 | 31900 | 31800 | 31900 | 31750 | 211 |
| 640 | 20241119 | 105100 | 3345205100 | 31800 | 31850 | 31850 | 31750 | 793 |
| 641 | 20241119 | 105000 | 3319972900 | 31800 | 31900 | 31900 | 31800 | 721 |
| 642 | 20241119 | 104900 | 3297010950 | 31900 | 31850 | 31900 | 31850 | 641 |
| 643 | 20241119 | 104800 | 3276595000 | 31850 | 31900 | 31900 | 31850 | 360 |
| 644 | 20241119 | 104700 | 3265128500 | 31900 | 31900 | 31900 | 31900 | 115 |
| 645 | 20241119 | 104600 | 3261460000 | 31900 | 31900 | 31950 | 31900 | 84 |
| 646 | 20241119 | 104500 | 3258780350 | 31800 | 31850 | 31950 | 31800 | 594 |
| 647 | 20241119 | 104400 | 3239829700 | 31800 | 31900 | 31900 | 31750 | 153 |
| 648 | 20241119 | 104300 | 3234963000 | 31850 | 31800 | 31850 | 31750 | 139 |
| 649 | 20241119 | 104200 | 3230544800 | 31750 | 31800 | 31800 | 31750 | 40 |
| 650 | 20241119 | 104100 | 3229274600 | 31700 | 31850 | 31850 | 31700 | 91 |
| 651 | 20241119 | 104000 | 3226387200 | 31850 | 31900 | 31950 | 31800 | 1591 |
| 652 | 20241119 | 103900 | 3175695400 | 31950 | 31950 | 31950 | 31950 | 6 |
| 653 | 20241119 | 103800 | 3175503700 | 31900 | 31900 | 31950 | 31900 | 67 |
| 654 | 20241119 | 103700 | 3173366300 | 31800 | 31800 | 31800 | 31800 | 451 |
| 655 | 20241119 | 103600 | 3159024500 | 31800 | 31850 | 31850 | 31750 | 274 |
| 656 | 20241119 | 103500 | 3150317700 | 31850 | 31800 | 31850 | 31750 | 811 |
| 657 | 20241119 | 103400 | 3124565750 | 31900 | 31900 | 31900 | 31800 | 648 |
| 658 | 20241119 | 103300 | 3103932200 | 31900 | 31750 | 31900 | 31650 | 470 |
| 659 | 20241119 | 103200 | 3088991050 | 31750 | 31800 | 31800 | 31700 | 508 |
| 660 | 20241119 | 103100 | 3072865500 | 31800 | 31800 | 31850 | 31800 | 47 |
| 661 | 20241119 | 103000 | 3071370850 | 31800 | 31900 | 31950 | 31750 | 521 |
| 662 | 20241119 | 102900 | 3054788800 | 31950 | 31900 | 31950 | 31850 | 1091 |
| 663 | 20241119 | 102800 | 3019973050 | 31900 | 31900 | 31950 | 31900 | 430 |
| 664 | 20241119 | 102700 | 3006250100 | 31950 | 31950 | 31950 | 31900 | 192 |
| 665 | 20241119 | 102600 | 3000119150 | 31950 | 31950 | 32000 | 31950 | 47 |
| 666 | 20241119 | 102500 | 2998615950 | 32000 | 32000 | 32000 | 32000 | 61 |
| 667 | 20241119 | 102400 | 2996663950 | 32000 | 31950 | 32050 | 31900 | 196 |
| 668 | 20241119 | 102300 | 2990402100 | 31950 | 31950 | 32000 | 31900 | 648 |
| 669 | 20241119 | 102200 | 2969703250 | 31950 | 32000 | 32050 | 31950 | 1155 |
| 670 | 20241119 | 102100 | 2932743300 | 32000 | 32050 | 32050 | 32000 | 967 |
| 671 | 20241119 | 102000 | 2901758150 | 32050 | 32050 | 32100 | 32050 | 1426 |
| 672 | 20241119 | 101900 | 2856054800 | 32050 | 32050 | 32050 | 32000 | 842 |
| 673 | 20241119 | 101800 | 2829081100 | 32050 | 32000 | 32100 | 32000 | 1292 |
| 674 | 20241119 | 101700 | 2787692450 | 32000 | 31950 | 32000 | 31950 | 279 |
| 675 | 20241119 | 101600 | 2778773800 | 31950 | 31900 | 31950 | 31900 | 442 |
| 676 | 20241119 | 101500 | 2764652150 | 31950 | 31900 | 31950 | 31900 | 329 |
| 677 | 20241119 | 101400 | 2754156300 | 31900 | 31900 | 31950 | 31900 | 169 |
| 678 | 20241119 | 101300 | 2748764800 | 31850 | 31900 | 31900 | 31850 | 159 |
| 679 | 20241119 | 101200 | 2743697700 | 31900 | 31800 | 31950 | 31750 | 562 |
| 680 | 20241119 | 101100 | 2725811050 | 31800 | 31850 | 31900 | 31800 | 121 |
| 681 | 20241119 | 101000 | 2721961900 | 31850 | 31800 | 31850 | 31800 | 771 |
| 682 | 20241119 | 100900 | 2697432100 | 31750 | 31850 | 31850 | 31750 | 300 |
| 683 | 20241119 | 100800 | 2687891700 | 31850 | 31950 | 31950 | 31850 | 365 |
| 684 | 20241119 | 100700 | 2676248950 | 31950 | 31850 | 31950 | 31800 | 2521 |
| 685 | 20241119 | 100600 | 2595856600 | 31800 | 31700 | 31800 | 31700 | 1233 |
| 686 | 20241119 | 100500 | 2556754250 | 31700 | 31700 | 31750 | 31700 | 633 |
| 687 | 20241119 | 100400 | 2536688100 | 31750 | 31700 | 31750 | 31650 | 685 |
| 688 | 20241119 | 100300 | 2514946150 | 31750 | 31650 | 31800 | 31650 | 183 |
| 689 | 20241119 | 100200 | 2509133650 | 31650 | 31650 | 31700 | 31500 | 507 |
| 690 | 20241119 | 100100 | 2493132500 | 31650 | 31500 | 31650 | 31450 | 449 |
| 691 | 20241119 | 100000 | 2478971200 | 31500 | 31550 | 31550 | 31500 | 639 |
| 692 | 20241119 | 095900 | 2458841900 | 31500 | 31550 | 31550 | 31500 | 106 |
| 693 | 20241119 | 095800 | 2455502850 | 31450 | 31550 | 31550 | 31400 | 1844 |
| 694 | 20241119 | 095700 | 2397494350 | 31550 | 31550 | 31550 | 31500 | 428 |
| 695 | 20241119 | 095600 | 2383991150 | 31500 | 31500 | 31600 | 31500 | 648 |
| 696 | 20241119 | 095500 | 2363573050 | 31500 | 31550 | 31600 | 31500 | 142 |
| 697 | 20241119 | 095400 | 2359098450 | 31550 | 31450 | 31600 | 31450 | 764 |
| 698 | 20241119 | 095300 | 2335057850 | 31450 | 31450 | 31500 | 31400 | 336 |
| 699 | 20241119 | 095200 | 2324491050 | 31450 | 31450 | 31500 | 31450 | 525 |
| 700 | 20241119 | 095100 | 2307979200 | 31500 | 31500 | 31500 | 31450 | 296 |
| 701 | 20241119 | 095000 | 2298668900 | 31500 | 31500 | 31500 | 31450 | 167 |
| 702 | 20241119 | 094900 | 2293414900 | 31500 | 31550 | 31550 | 31450 | 480 |
| 703 | 20241119 | 094800 | 2278292950 | 31550 | 31450 | 31600 | 31400 | 472 |
| 704 | 20241119 | 094700 | 2263433600 | 31450 | 31400 | 31600 | 31400 | 353 |
| 705 | 20241119 | 094600 | 2252343300 | 31600 | 31400 | 31600 | 31350 | 1121 |
| 706 | 20241119 | 094500 | 2217128050 | 31350 | 31600 | 31600 | 31350 | 8539 |
| 707 | 20241119 | 094400 | 1948375900 | 31600 | 31550 | 31600 | 31550 | 885 |
| 708 | 20241119 | 094300 | 1920417150 | 31600 | 31750 | 31750 | 31600 | 5334 |
| 709 | 20241119 | 094200 | 1751549000 | 31750 | 31800 | 31800 | 31750 | 1184 |
| 710 | 20241119 | 094100 | 1713930350 | 31750 | 31750 | 31850 | 31750 | 1593 |
| 711 | 20241119 | 094000 | 1663347600 | 31750 | 31900 | 31950 | 31750 | 1975 |
| 712 | 20241119 | 093900 | 1600481950 | 31950 | 31850 | 31950 | 31850 | 74 |
| 713 | 20241119 | 093800 | 1598120850 | 31850 | 31850 | 31850 | 31850 | 256 |
| 714 | 20241119 | 093700 | 1589967250 | 31850 | 31800 | 31850 | 31750 | 924 |
| 715 | 20241119 | 093600 | 1560578400 | 31800 | 31850 | 31850 | 31750 | 509 |
| 716 | 20241119 | 093500 | 1544402850 | 31800 | 31800 | 31850 | 31750 | 118 |
| 717 | 20241119 | 093400 | 1540654550 | 31800 | 31900 | 31950 | 31800 | 2075 |
| 718 | 20241119 | 093300 | 1474608000 | 31900 | 32000 | 32050 | 31900 | 1982 |
| 719 | 20241119 | 093200 | 1411248650 | 32050 | 32050 | 32050 | 32000 | 41 |
| 720 | 20241119 | 093100 | 1409934850 | 32000 | 32000 | 32050 | 32000 | 134 |
| 721 | 20241119 | 093000 | 1405646800 | 32000 | 31950 | 32000 | 31950 | 319 |
| 722 | 20241119 | 092900 | 1395441650 | 32000 | 32000 | 32000 | 31950 | 813 |
| 723 | 20241119 | 092800 | 1369450950 | 32000 | 32050 | 32050 | 32000 | 2170 |
| 724 | 20241119 | 092700 | 1299937150 | 32050 | 32100 | 32100 | 32050 | 870 |
| 725 | 20241119 | 092600 | 1272039700 | 32100 | 32100 | 32100 | 32050 | 415 |
| 726 | 20241119 | 092500 | 1258726950 | 32100 | 32050 | 32100 | 32050 | 599 |
| 727 | 20241119 | 092400 | 1239503400 | 32050 | 32000 | 32050 | 32000 | 200 |
| 728 | 20241119 | 092300 | 1233097500 | 32000 | 32050 | 32050 | 32000 | 700 |
| 729 | 20241119 | 092200 | 1210690850 | 32050 | 32050 | 32050 | 32000 | 246 |
| 730 | 20241119 | 092100 | 1202807000 | 32050 | 32150 | 32150 | 32050 | 1194 |
| 731 | 20241119 | 092000 | 1164491000 | 32100 | 32150 | 32200 | 32100 | 388 |
| 732 | 20241119 | 091900 | 1152021550 | 32150 | 32000 | 32150 | 32000 | 628 |
| 733 | 20241119 | 091800 | 1131871200 | 32000 | 31950 | 32000 | 31900 | 1100 |
| 734 | 20241119 | 091700 | 1096699400 | 31950 | 31950 | 31950 | 31900 | 629 |
| 735 | 20241119 | 091600 | 1076619000 | 31900 | 31900 | 31950 | 31900 | 345 |
| 736 | 20241119 | 091500 | 1065602450 | 31850 | 31850 | 31950 | 31850 | 232 |
| 737 | 20241119 | 091400 | 1058212600 | 31850 | 31750 | 31850 | 31750 | 713 |
| 738 | 20241119 | 091300 | 1035532450 | 31800 | 31900 | 31900 | 31700 | 1097 |
| 739 | 20241119 | 091200 | 1000656300 | 31900 | 31850 | 31900 | 31750 | 164 |
| 740 | 20241119 | 091100 | 995443700 | 31750 | 31800 | 31850 | 31700 | 2578 |
| 741 | 20241119 | 091000 | 913556000 | 31750 | 32000 | 32000 | 31750 | 2299 |
| 742 | 20241119 | 090900 | 840327100 | 31850 | 31750 | 32050 | 31650 | 3895 |
| 743 | 20241119 | 090800 | 716260850 | 31750 | 31850 | 31900 | 31750 | 2558 |
| 744 | 20241119 | 090700 | 634909500 | 31900 | 31950 | 32000 | 31850 | 754 |
| 745 | 20241119 | 090600 | 610837000 | 31950 | 31800 | 31950 | 31800 | 1891 |
| 746 | 20241119 | 090500 | 550554550 | 31800 | 31800 | 31900 | 31750 | 608 |
| 747 | 20241119 | 090400 | 531234200 | 31700 | 31950 | 31950 | 31700 | 1925 |
| 748 | 20241119 | 090300 | 469990000 | 31900 | 32000 | 32050 | 31900 | 1131 |
| 749 | 20241119 | 090200 | 433848950 | 32050 | 32000 | 32050 | 31900 | 1178 |
| 750 | 20241119 | 090100 | 396218550 | 31950 | 32250 | 32250 | 31950 | 6599 |
| 751 | 20241119 | 090000 | 184567000 | 32250 | 32050 | 32300 | 32050 | 5468 |