40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 212900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 3 | 20241119 | 212800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241119 | 212700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241119 | 212600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241119 | 212500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241119 | 212400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241119 | 212300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241119 | 212200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241119 | 212100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241119 | 212000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241119 | 211900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241119 | 211800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241119 | 211700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241119 | 211600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241119 | 211500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241119 | 211400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241119 | 211300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241119 | 211200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241119 | 211100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241119 | 211000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241119 | 210900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241119 | 210800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241119 | 210700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241119 | 210600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241119 | 210500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241119 | 210400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241119 | 210300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241119 | 210200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241119 | 210100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241119 | 210000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241119 | 205900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 33 | 20241119 | 205800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241119 | 205700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241119 | 205600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241119 | 205500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241119 | 205400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241119 | 205300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241119 | 205200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241119 | 205100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241119 | 205000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241119 | 204900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241119 | 204800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241119 | 204700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241119 | 204600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241119 | 204500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241119 | 204400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241119 | 204300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241119 | 204200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241119 | 204100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241119 | 204000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241119 | 203900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241119 | 203800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241119 | 203700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241119 | 203600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241119 | 203500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241119 | 203400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241119 | 203300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241119 | 203200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241119 | 203100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241119 | 203000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241119 | 202900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 63 | 20241119 | 202800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241119 | 202700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241119 | 202600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241119 | 202500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241119 | 202400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241119 | 202300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241119 | 202200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241119 | 202100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241119 | 202000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241119 | 201900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241119 | 201800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241119 | 201700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241119 | 201600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241119 | 201500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241119 | 201400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241119 | 201300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241119 | 201200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241119 | 201100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241119 | 201000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241119 | 200900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241119 | 200800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241119 | 200700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241119 | 200600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241119 | 200500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241119 | 200400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241119 | 200300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241119 | 200200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241119 | 200100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241119 | 200000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241119 | 195900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 93 | 20241119 | 195800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241119 | 195700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241119 | 195600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241119 | 195500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241119 | 195400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241119 | 195300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241119 | 195200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241119 | 195100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241119 | 195000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241119 | 194900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241119 | 194800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241119 | 194700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241119 | 194600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241119 | 194500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241119 | 194400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241119 | 194300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241119 | 194200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241119 | 194100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241119 | 194000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241119 | 193900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241119 | 193800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241119 | 193700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241119 | 193600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241119 | 193500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241119 | 193400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241119 | 193300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241119 | 193200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241119 | 193100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241119 | 193000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241119 | 192900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 123 | 20241119 | 192800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241119 | 192700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241119 | 192600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241119 | 192500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241119 | 192400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241119 | 192300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241119 | 192200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241119 | 192100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241119 | 192000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241119 | 191900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241119 | 191800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241119 | 191700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241119 | 191600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241119 | 191500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241119 | 191400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241119 | 191300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241119 | 191200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241119 | 191100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241119 | 191000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241119 | 190900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241119 | 190800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241119 | 190700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241119 | 190600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241119 | 190500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241119 | 190400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241119 | 190300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241119 | 190200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241119 | 190100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241119 | 190000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241119 | 185900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 153 | 20241119 | 185800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241119 | 185700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241119 | 185600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241119 | 185500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241119 | 185400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241119 | 185300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241119 | 185200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241119 | 185100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241119 | 185000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241119 | 184900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241119 | 184800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241119 | 184700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241119 | 184600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241119 | 184500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241119 | 184400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241119 | 184300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241119 | 184200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241119 | 184100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241119 | 184000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241119 | 183900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241119 | 183800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241119 | 183700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241119 | 183600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241119 | 183500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241119 | 183400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241119 | 183300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241119 | 183200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241119 | 183100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241119 | 183000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241119 | 182900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 183 | 20241119 | 182800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241119 | 182700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241119 | 182600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241119 | 182500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241119 | 182400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241119 | 182300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241119 | 182200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241119 | 182100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241119 | 182000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241119 | 181900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241119 | 181800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241119 | 181700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241119 | 181600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241119 | 181500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241119 | 181400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241119 | 181300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241119 | 181200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241119 | 181100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241119 | 181000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241119 | 180900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241119 | 180800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241119 | 180700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241119 | 180600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241119 | 180500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241119 | 180400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241119 | 180300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241119 | 180200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241119 | 180100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241119 | 180000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241119 | 175900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 213 | 20241119 | 175800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241119 | 175700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20241119 | 175600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20241119 | 175500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20241119 | 175400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20241119 | 175300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20241119 | 175200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20241119 | 175100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20241119 | 175000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20241119 | 174900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20241119 | 174800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20241119 | 174700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20241119 | 174600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20241119 | 174500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20241119 | 174400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20241119 | 174300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20241119 | 174200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20241119 | 174100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241119 | 174000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241119 | 173900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241119 | 173800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241119 | 173700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241119 | 173600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241119 | 173500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241119 | 173400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241119 | 173300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241119 | 173200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241119 | 173100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20241119 | 173000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20241119 | 172900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 243 | 20241119 | 172800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20241119 | 172700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20241119 | 172600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20241119 | 172500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20241119 | 172400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20241119 | 172300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20241119 | 172200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20241119 | 172100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20241119 | 172000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20241119 | 171900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20241119 | 171800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20241119 | 171700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20241119 | 171600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20241119 | 171500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20241119 | 171400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20241119 | 171300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20241119 | 171200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20241119 | 171100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20241119 | 171000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20241119 | 170900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20241119 | 170800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20241119 | 170700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20241119 | 170600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20241119 | 170500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20241119 | 170400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20241119 | 170300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20241119 | 170200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20241119 | 170100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20241119 | 170000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20241119 | 165900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 273 | 20241119 | 165800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20241119 | 165700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20241119 | 165600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20241119 | 165500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20241119 | 165400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20241119 | 165300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20241119 | 165200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20241119 | 165100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20241119 | 165000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20241119 | 164900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20241119 | 164800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20241119 | 164700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20241119 | 164600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20241119 | 164500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20241119 | 164400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20241119 | 164300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20241119 | 164200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20241119 | 164100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20241119 | 164000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20241119 | 163900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20241119 | 163800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20241119 | 163700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20241119 | 163600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20241119 | 163500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20241119 | 163400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20241119 | 163300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20241119 | 163200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20241119 | 163100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20241119 | 163000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20241119 | 162900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 303 | 20241119 | 162800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20241119 | 162700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20241119 | 162600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20241119 | 162500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20241119 | 162400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20241119 | 162300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20241119 | 162200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20241119 | 162100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20241119 | 162000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20241119 | 161900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20241119 | 161800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20241119 | 161700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20241119 | 161600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20241119 | 161500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20241119 | 161400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20241119 | 161300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20241119 | 161200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20241119 | 161100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20241119 | 161000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20241119 | 160900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20241119 | 160800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20241119 | 160700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20241119 | 160600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20241119 | 160500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20241119 | 160400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20241119 | 160300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20241119 | 160200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 330 | 20241119 | 160100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20241119 | 160000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20241119 | 155900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 333 | 20241119 | 155800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20241119 | 155700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20241119 | 155600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20241119 | 155500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20241119 | 155400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20241119 | 155300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20241119 | 155200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20241119 | 155100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 341 | 20241119 | 155000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 342 | 20241119 | 154900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 343 | 20241119 | 154800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 344 | 20241119 | 154700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 345 | 20241119 | 154600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 346 | 20241119 | 154500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 347 | 20241119 | 154400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 348 | 20241119 | 154300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 349 | 20241119 | 154200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 350 | 20241119 | 154100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 351 | 20241119 | 154000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 352 | 20241119 | 153900 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 353 | 20241119 | 153800 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 354 | 20241119 | 153700 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 355 | 20241119 | 153600 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 356 | 20241119 | 153500 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 357 | 20241119 | 153400 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 358 | 20241119 | 153300 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 359 | 20241119 | 153200 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 360 | 20241119 | 153100 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 361 | 20241119 | 153000 | 11964271200 | 21800 | 21800 | 21800 | 21800 | 4353 |
| 362 | 20241119 | 152900 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 363 | 20241119 | 152800 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 364 | 20241119 | 152700 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 365 | 20241119 | 152600 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 366 | 20241119 | 152500 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 367 | 20241119 | 152400 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 368 | 20241119 | 152300 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 369 | 20241119 | 152200 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 370 | 20241119 | 152100 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 371 | 20241119 | 152000 | 11869375800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 372 | 20241119 | 151900 | 11869375800 | 21750 | 21750 | 21750 | 21650 | 2555 |
| 373 | 20241119 | 151800 | 11813920250 | 21750 | 21800 | 21800 | 21700 | 2856 |
| 374 | 20241119 | 151700 | 11751898100 | 21750 | 21750 | 21800 | 21700 | 692 |
| 375 | 20241119 | 151600 | 11736857300 | 21800 | 21800 | 21800 | 21750 | 4424 |
| 376 | 20241119 | 151500 | 11640603000 | 21800 | 21850 | 21850 | 21800 | 2206 |
| 377 | 20241119 | 151400 | 11592495750 | 21850 | 21850 | 21850 | 21800 | 259 |
| 378 | 20241119 | 151300 | 11586837550 | 21850 | 21850 | 21850 | 21800 | 225 |
| 379 | 20241119 | 151200 | 11581925550 | 21850 | 21850 | 21850 | 21800 | 402 |
| 380 | 20241119 | 151100 | 11573151800 | 21850 | 21850 | 21850 | 21800 | 406 |
| 381 | 20241119 | 151000 | 11564283000 | 21850 | 21800 | 21900 | 21800 | 903 |
| 382 | 20241119 | 150900 | 11544554050 | 21800 | 21900 | 21900 | 21800 | 1038 |
| 383 | 20241119 | 150800 | 11521900350 | 21850 | 21800 | 21850 | 21800 | 573 |
| 384 | 20241119 | 150700 | 11509388450 | 21800 | 21850 | 21850 | 21800 | 654 |
| 385 | 20241119 | 150600 | 11495100050 | 21850 | 21900 | 21900 | 21850 | 127 |
| 386 | 20241119 | 150500 | 11492320400 | 21900 | 21900 | 21900 | 21900 | 373 |
| 387 | 20241119 | 150400 | 11484151700 | 21900 | 21850 | 21900 | 21850 | 1786 |
| 388 | 20241119 | 150300 | 11445127400 | 21850 | 21800 | 21850 | 21750 | 558 |
| 389 | 20241119 | 150200 | 11432985500 | 21800 | 21800 | 21800 | 21800 | 201 |
| 390 | 20241119 | 150100 | 11428603700 | 21800 | 21800 | 21850 | 21800 | 225 |
| 391 | 20241119 | 150000 | 11423698650 | 21800 | 21800 | 21850 | 21800 | 1000 |
| 392 | 20241119 | 145900 | 11401898500 | 21850 | 21850 | 21850 | 21800 | 28 |
| 393 | 20241119 | 145800 | 11401286850 | 21850 | 21850 | 21850 | 21850 | 41 |
| 394 | 20241119 | 145700 | 11400391000 | 21850 | 21800 | 21850 | 21800 | 703 |
| 395 | 20241119 | 145600 | 11385063850 | 21800 | 21800 | 21800 | 21750 | 178 |
| 396 | 20241119 | 145500 | 11381188450 | 21800 | 21800 | 21850 | 21800 | 1649 |
| 397 | 20241119 | 145400 | 11345240150 | 21800 | 21800 | 21800 | 21800 | 290 |
| 398 | 20241119 | 145300 | 11338918150 | 21800 | 21800 | 21800 | 21750 | 475 |
| 399 | 20241119 | 145200 | 11328564150 | 21800 | 21800 | 21800 | 21800 | 755 |
| 400 | 20241119 | 145100 | 11312105150 | 21800 | 21850 | 21850 | 21800 | 2271 |
| 401 | 20241119 | 145000 | 11262597300 | 21800 | 21850 | 21850 | 21800 | 2191 |
| 402 | 20241119 | 144900 | 11214804850 | 21850 | 21900 | 21900 | 21850 | 2178 |
| 403 | 20241119 | 144800 | 11167185950 | 21850 | 21900 | 21900 | 21850 | 320 |
| 404 | 20241119 | 144700 | 11160193650 | 21900 | 21850 | 21900 | 21850 | 10 |
| 405 | 20241119 | 144600 | 11159974900 | 21850 | 21850 | 21850 | 21800 | 1557 |
| 406 | 20241119 | 144500 | 11125964450 | 21900 | 21850 | 21900 | 21850 | 307 |
| 407 | 20241119 | 144400 | 11119256450 | 21800 | 21800 | 21850 | 21800 | 265 |
| 408 | 20241119 | 144300 | 11113478200 | 21800 | 21850 | 21850 | 21800 | 767 |
| 409 | 20241119 | 144200 | 11096739250 | 21850 | 21850 | 21850 | 21850 | 813 |
| 410 | 20241119 | 144100 | 11078975200 | 21900 | 21850 | 21900 | 21850 | 1960 |
| 411 | 20241119 | 144000 | 11036149150 | 21850 | 21900 | 21900 | 21850 | 372 |
| 412 | 20241119 | 143900 | 11028020850 | 21900 | 21900 | 21900 | 21850 | 2424 |
| 413 | 20241119 | 143800 | 10974961350 | 21900 | 21950 | 21950 | 21900 | 759 |
| 414 | 20241119 | 143700 | 10958324150 | 21900 | 21950 | 21950 | 21900 | 727 |
| 415 | 20241119 | 143600 | 10942393200 | 21900 | 21950 | 21950 | 21900 | 522 |
| 416 | 20241119 | 143500 | 10930936400 | 22000 | 21950 | 22000 | 21950 | 90 |
| 417 | 20241119 | 143400 | 10928960850 | 22000 | 21950 | 22000 | 21900 | 657 |
| 418 | 20241119 | 143300 | 10914527700 | 22000 | 21950 | 22000 | 21950 | 188 |
| 419 | 20241119 | 143200 | 10910401050 | 21950 | 21900 | 21950 | 21900 | 450 |
| 420 | 20241119 | 143100 | 10900533100 | 21900 | 21900 | 21900 | 21900 | 74 |
| 421 | 20241119 | 143000 | 10898912500 | 21950 | 21900 | 21950 | 21900 | 31 |
| 422 | 20241119 | 142900 | 10898233550 | 21900 | 21900 | 21950 | 21900 | 510 |
| 423 | 20241119 | 142800 | 10887051100 | 21900 | 21850 | 21900 | 21850 | 210 |
| 424 | 20241119 | 142700 | 10882452750 | 21900 | 21900 | 21950 | 21900 | 2031 |
| 425 | 20241119 | 142600 | 10837957950 | 21900 | 21950 | 21950 | 21900 | 595 |
| 426 | 20241119 | 142500 | 10824897800 | 21950 | 21900 | 21950 | 21900 | 502 |
| 427 | 20241119 | 142400 | 10813894700 | 21900 | 21950 | 21950 | 21900 | 696 |
| 428 | 20241119 | 142300 | 10798622500 | 22000 | 21950 | 22000 | 21900 | 260 |
| 429 | 20241119 | 142200 | 10792917250 | 21900 | 21950 | 21950 | 21900 | 105 |
| 430 | 20241119 | 142100 | 10790615550 | 21950 | 21950 | 21950 | 21900 | 72 |
| 431 | 20241119 | 142000 | 10789035200 | 22000 | 21950 | 22000 | 21900 | 537 |
| 432 | 20241119 | 141900 | 10777243350 | 22000 | 22000 | 22000 | 21950 | 2590 |
| 433 | 20241119 | 141800 | 10720385150 | 22000 | 21950 | 22100 | 21950 | 567 |
| 434 | 20241119 | 141700 | 10707885750 | 21950 | 22000 | 22000 | 21950 | 772 |
| 435 | 20241119 | 141600 | 10690904100 | 22000 | 22050 | 22150 | 22000 | 1475 |
| 436 | 20241119 | 141500 | 10658369250 | 22050 | 22050 | 22050 | 22050 | 5 |
| 437 | 20241119 | 141400 | 10658259000 | 22050 | 22000 | 22050 | 22000 | 378 |
| 438 | 20241119 | 141300 | 10649926100 | 22000 | 21950 | 22050 | 21950 | 267 |
| 439 | 20241119 | 141200 | 10644053600 | 22000 | 22000 | 22000 | 21950 | 1115 |
| 440 | 20241119 | 141100 | 10619537600 | 22000 | 21950 | 22000 | 21950 | 1151 |
| 441 | 20241119 | 141000 | 10594216150 | 22000 | 21950 | 22000 | 21950 | 119 |
| 442 | 20241119 | 140900 | 10591604050 | 22000 | 21950 | 22000 | 21950 | 553 |
| 443 | 20241119 | 140800 | 10579457600 | 21950 | 21950 | 22000 | 21950 | 684 |
| 444 | 20241119 | 140700 | 10564440900 | 22000 | 22000 | 22000 | 21950 | 680 |
| 445 | 20241119 | 140600 | 10549486700 | 22000 | 22000 | 22000 | 22000 | 604 |
| 446 | 20241119 | 140500 | 10536198700 | 22000 | 22000 | 22050 | 22000 | 2531 |
| 447 | 20241119 | 140400 | 10480510850 | 22050 | 22100 | 22100 | 22050 | 2083 |
| 448 | 20241119 | 140300 | 10434579100 | 22100 | 22100 | 22100 | 22050 | 328 |
| 449 | 20241119 | 140200 | 10427340300 | 22100 | 22150 | 22150 | 22050 | 2703 |
| 450 | 20241119 | 140100 | 10367598300 | 22150 | 22150 | 22150 | 22100 | 592 |
| 451 | 20241119 | 140000 | 10354487350 | 22200 | 22200 | 22200 | 22150 | 93 |
| 452 | 20241119 | 135900 | 10352426350 | 22200 | 22150 | 22200 | 22150 | 1637 |
| 453 | 20241119 | 135800 | 10316162200 | 22150 | 22250 | 22250 | 22150 | 8467 |
| 454 | 20241119 | 135700 | 10127946000 | 22250 | 22250 | 22250 | 22250 | 1742 |
| 455 | 20241119 | 135600 | 10089186500 | 22250 | 22300 | 22300 | 22250 | 3704 |
| 456 | 20241119 | 135500 | 10006709100 | 22300 | 22200 | 22300 | 22200 | 2806 |
| 457 | 20241119 | 135400 | 9944287600 | 22250 | 22300 | 22300 | 22250 | 610 |
| 458 | 20241119 | 135300 | 9930714900 | 22300 | 22300 | 22300 | 22250 | 577 |
| 459 | 20241119 | 135200 | 9917870450 | 22300 | 22300 | 22350 | 22300 | 1323 |
| 460 | 20241119 | 135100 | 9888339800 | 22350 | 22350 | 22400 | 22350 | 1390 |
| 461 | 20241119 | 135000 | 9857268550 | 22300 | 22400 | 22400 | 22300 | 1831 |
| 462 | 20241119 | 134900 | 9816343400 | 22350 | 22400 | 22400 | 22350 | 1830 |
| 463 | 20241119 | 134800 | 9775429650 | 22400 | 22350 | 22400 | 22350 | 1972 |
| 464 | 20241119 | 134700 | 9731326500 | 22350 | 22350 | 22400 | 22350 | 1667 |
| 465 | 20241119 | 134600 | 9694068700 | 22350 | 22250 | 22400 | 22250 | 7185 |
| 466 | 20241119 | 134500 | 9533677200 | 22250 | 22200 | 22250 | 22150 | 279 |
| 467 | 20241119 | 134400 | 9527486000 | 22150 | 22200 | 22250 | 22150 | 415 |
| 468 | 20241119 | 134300 | 9518287900 | 22200 | 22250 | 22250 | 22200 | 18 |
| 469 | 20241119 | 134200 | 9517887850 | 22250 | 22150 | 22250 | 22150 | 476 |
| 470 | 20241119 | 134100 | 9507320650 | 22200 | 22200 | 22200 | 22150 | 117 |
| 471 | 20241119 | 134000 | 9504723500 | 22200 | 22200 | 22200 | 22150 | 634 |
| 472 | 20241119 | 133900 | 9490666000 | 22150 | 22150 | 22150 | 22150 | 279 |
| 473 | 20241119 | 133800 | 9484486150 | 22150 | 22200 | 22200 | 22150 | 1556 |
| 474 | 20241119 | 133700 | 9450003500 | 22200 | 22250 | 22250 | 22200 | 260 |
| 475 | 20241119 | 133600 | 9444231450 | 22250 | 22200 | 22250 | 22200 | 657 |
| 476 | 20241119 | 133500 | 9429644950 | 22200 | 22250 | 22250 | 22200 | 14 |
| 477 | 20241119 | 133400 | 9429334100 | 22200 | 22250 | 22250 | 22200 | 10 |
| 478 | 20241119 | 133300 | 9429112000 | 22250 | 22250 | 22300 | 22250 | 138 |
| 479 | 20241119 | 133200 | 9426041450 | 22250 | 22250 | 22300 | 22250 | 307 |
| 480 | 20241119 | 133100 | 9419210650 | 22250 | 22250 | 22250 | 22200 | 388 |
| 481 | 20241119 | 133000 | 9410593500 | 22200 | 22200 | 22200 | 22200 | 464 |
| 482 | 20241119 | 132900 | 9400292700 | 22200 | 22250 | 22250 | 22200 | 1183 |
| 483 | 20241119 | 132800 | 9373984950 | 22250 | 22250 | 22250 | 22200 | 438 |
| 484 | 20241119 | 132700 | 9364252200 | 22250 | 22300 | 22300 | 22250 | 351 |
| 485 | 20241119 | 132600 | 9356442350 | 22250 | 22250 | 22250 | 22250 | 806 |
| 486 | 20241119 | 132500 | 9338508850 | 22250 | 22300 | 22300 | 22250 | 2041 |
| 487 | 20241119 | 132400 | 9293082050 | 22300 | 22350 | 22350 | 22250 | 4736 |
| 488 | 20241119 | 132300 | 9187337900 | 22350 | 22250 | 22350 | 22250 | 2270 |
| 489 | 20241119 | 132200 | 9136738150 | 22300 | 22250 | 22300 | 22250 | 102 |
| 490 | 20241119 | 132100 | 9134466100 | 22250 | 22200 | 22300 | 22200 | 1471 |
| 491 | 20241119 | 132000 | 9101735100 | 22200 | 22250 | 22250 | 22200 | 307 |
| 492 | 20241119 | 131900 | 9094908700 | 22250 | 22250 | 22250 | 22250 | 635 |
| 493 | 20241119 | 131800 | 9080779950 | 22200 | 22250 | 22250 | 22200 | 175 |
| 494 | 20241119 | 131700 | 9076894150 | 22250 | 22200 | 22250 | 22200 | 1802 |
| 495 | 20241119 | 131600 | 9036879850 | 22200 | 22200 | 22200 | 22150 | 1356 |
| 496 | 20241119 | 131500 | 9006777150 | 22200 | 22150 | 22200 | 22150 | 1802 |
| 497 | 20241119 | 131400 | 8966772850 | 22150 | 22150 | 22150 | 22150 | 611 |
| 498 | 20241119 | 131300 | 8953239200 | 22150 | 22100 | 22150 | 22100 | 361 |
| 499 | 20241119 | 131200 | 8945248900 | 22100 | 22100 | 22100 | 22100 | 22 |
| 500 | 20241119 | 131100 | 8944762700 | 22100 | 22100 | 22150 | 22100 | 89 |
| 501 | 20241119 | 131000 | 8942792400 | 22100 | 22150 | 22150 | 22100 | 529 |
| 502 | 20241119 | 130900 | 8931098350 | 22200 | 22150 | 22200 | 22150 | 167 |
| 503 | 20241119 | 130800 | 8927398200 | 22100 | 22100 | 22150 | 22100 | 556 |
| 504 | 20241119 | 130700 | 8915088500 | 22150 | 22150 | 22150 | 22100 | 232 |
| 505 | 20241119 | 130600 | 8909954750 | 22150 | 22100 | 22150 | 22100 | 292 |
| 506 | 20241119 | 130500 | 8903501050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 507 | 20241119 | 130400 | 8903501050 | 22100 | 22100 | 22100 | 22100 | 72 |
| 508 | 20241119 | 130300 | 8901909850 | 22100 | 22150 | 22150 | 22100 | 721 |
| 509 | 20241119 | 130200 | 8885953350 | 22100 | 22150 | 22150 | 22100 | 42 |
| 510 | 20241119 | 130100 | 8885024550 | 22150 | 22150 | 22150 | 22150 | 96 |
| 511 | 20241119 | 130000 | 8882898150 | 22150 | 22150 | 22150 | 22150 | 376 |
| 512 | 20241119 | 125900 | 8874569750 | 22200 | 22150 | 22200 | 22150 | 873 |
| 513 | 20241119 | 125800 | 8855227750 | 22150 | 22150 | 22150 | 22150 | 274 |
| 514 | 20241119 | 125700 | 8849158650 | 22150 | 22150 | 22200 | 22150 | 234 |
| 515 | 20241119 | 125600 | 8843975500 | 22150 | 22150 | 22150 | 22150 | 100 |
| 516 | 20241119 | 125500 | 8841760500 | 22150 | 22150 | 22150 | 22150 | 754 |
| 517 | 20241119 | 125400 | 8825059400 | 22150 | 22200 | 22200 | 22150 | 428 |
| 518 | 20241119 | 125300 | 8815573350 | 22200 | 22200 | 22200 | 22200 | 431 |
| 519 | 20241119 | 125200 | 8806005150 | 22200 | 22200 | 22250 | 22150 | 1071 |
| 520 | 20241119 | 125100 | 8782231150 | 22250 | 22250 | 22250 | 22200 | 2660 |
| 521 | 20241119 | 125000 | 8723174750 | 22200 | 22250 | 22250 | 22200 | 486 |
| 522 | 20241119 | 124900 | 8712370300 | 22250 | 22200 | 22250 | 22200 | 506 |
| 523 | 20241119 | 124800 | 8701134750 | 22200 | 22250 | 22250 | 22200 | 92 |
| 524 | 20241119 | 124700 | 8699091850 | 22200 | 22300 | 22300 | 22200 | 3188 |
| 525 | 20241119 | 124600 | 8628245650 | 22300 | 22350 | 22350 | 22300 | 1678 |
| 526 | 20241119 | 124500 | 8590825350 | 22350 | 22300 | 22350 | 22300 | 1158 |
| 527 | 20241119 | 124400 | 8564997900 | 22300 | 22300 | 22300 | 22300 | 310 |
| 528 | 20241119 | 124300 | 8558084900 | 22300 | 22350 | 22350 | 22300 | 146 |
| 529 | 20241119 | 124200 | 8554825200 | 22350 | 22350 | 22350 | 22300 | 3729 |
| 530 | 20241119 | 124100 | 8471487500 | 22300 | 22300 | 22350 | 22300 | 297 |
| 531 | 20241119 | 124000 | 8464863050 | 22300 | 22300 | 22300 | 22300 | 71 |
| 532 | 20241119 | 123900 | 8463279750 | 22300 | 22350 | 22350 | 22300 | 625 |
| 533 | 20241119 | 123800 | 8449338550 | 22350 | 22300 | 22350 | 22300 | 657 |
| 534 | 20241119 | 123700 | 8434655200 | 22350 | 22250 | 22400 | 22250 | 5453 |
| 535 | 20241119 | 123600 | 8313018900 | 22250 | 22250 | 22250 | 22250 | 317 |
| 536 | 20241119 | 123500 | 8305965650 | 22250 | 22250 | 22300 | 22250 | 864 |
| 537 | 20241119 | 123400 | 8286733400 | 22250 | 22250 | 22300 | 22250 | 1802 |
| 538 | 20241119 | 123300 | 8246634200 | 22250 | 22250 | 22250 | 22200 | 557 |
| 539 | 20241119 | 123200 | 8234242500 | 22250 | 22150 | 22250 | 22150 | 4806 |
| 540 | 20241119 | 123100 | 8127518550 | 22150 | 22050 | 22150 | 22050 | 1263 |
| 541 | 20241119 | 123000 | 8099606400 | 22050 | 22100 | 22100 | 22050 | 140 |
| 542 | 20241119 | 122900 | 8096512700 | 22100 | 22100 | 22100 | 22050 | 385 |
| 543 | 20241119 | 122800 | 8088004400 | 22100 | 22100 | 22100 | 22050 | 503 |
| 544 | 20241119 | 122700 | 8076888150 | 22050 | 22100 | 22100 | 22050 | 1174 |
| 545 | 20241119 | 122600 | 8050944500 | 22050 | 22100 | 22100 | 22050 | 4 |
| 546 | 20241119 | 122500 | 8050856200 | 22100 | 22100 | 22100 | 22100 | 105 |
| 547 | 20241119 | 122400 | 8048535700 | 22050 | 22050 | 22050 | 22050 | 129 |
| 548 | 20241119 | 122300 | 8045691250 | 22100 | 22000 | 22100 | 22000 | 920 |
| 549 | 20241119 | 122200 | 8025399550 | 22000 | 22000 | 22000 | 22000 | 282 |
| 550 | 20241119 | 122100 | 8019195550 | 22000 | 21950 | 22000 | 21950 | 178 |
| 551 | 20241119 | 122000 | 8015287950 | 22000 | 22000 | 22000 | 22000 | 75 |
| 552 | 20241119 | 121900 | 8013637950 | 21950 | 21950 | 21950 | 21950 | 101 |
| 553 | 20241119 | 121800 | 8011421000 | 21900 | 21900 | 21950 | 21900 | 570 |
| 554 | 20241119 | 121700 | 7998919150 | 21950 | 21950 | 21950 | 21950 | 96 |
| 555 | 20241119 | 121600 | 7996811950 | 21950 | 21950 | 21950 | 21950 | 394 |
| 556 | 20241119 | 121500 | 7988163650 | 21950 | 21950 | 21950 | 21950 | 38 |
| 557 | 20241119 | 121400 | 7987329550 | 21950 | 21950 | 21950 | 21950 | 435 |
| 558 | 20241119 | 121300 | 7977781300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 559 | 20241119 | 121200 | 7977781300 | 22000 | 22000 | 22000 | 21950 | 153 |
| 560 | 20241119 | 121100 | 7974417800 | 22000 | 21950 | 22000 | 21950 | 63 |
| 561 | 20241119 | 121000 | 7973034900 | 21950 | 21950 | 21950 | 21950 | 200 |
| 562 | 20241119 | 120900 | 7968644900 | 21950 | 21950 | 21950 | 21950 | 79 |
| 563 | 20241119 | 120800 | 7966910850 | 22000 | 22000 | 22000 | 22000 | 29 |
| 564 | 20241119 | 120700 | 7966272850 | 21950 | 21950 | 21950 | 21950 | 13 |
| 565 | 20241119 | 120600 | 7965987500 | 21950 | 21950 | 22000 | 21950 | 88 |
| 566 | 20241119 | 120500 | 7964054400 | 21950 | 21950 | 22000 | 21950 | 253 |
| 567 | 20241119 | 120400 | 7958500800 | 21950 | 21900 | 21950 | 21900 | 346 |
| 568 | 20241119 | 120300 | 7950911100 | 21950 | 21950 | 21950 | 21900 | 290 |
| 569 | 20241119 | 120200 | 7944545800 | 21900 | 21950 | 21950 | 21900 | 773 |
| 570 | 20241119 | 120100 | 7927598100 | 21950 | 22000 | 22000 | 21950 | 224 |
| 571 | 20241119 | 120000 | 7922681100 | 22000 | 22000 | 22000 | 22000 | 200 |
| 572 | 20241119 | 115900 | 7918281100 | 22000 | 21950 | 22000 | 21950 | 181 |
| 573 | 20241119 | 115800 | 7914308100 | 21950 | 22000 | 22000 | 21950 | 164 |
| 574 | 20241119 | 115700 | 7910707850 | 21950 | 22050 | 22050 | 21950 | 612 |
| 575 | 20241119 | 115600 | 7897273000 | 22000 | 22050 | 22050 | 22000 | 704 |
| 576 | 20241119 | 115500 | 7881784950 | 22050 | 22000 | 22050 | 22000 | 172 |
| 577 | 20241119 | 115400 | 7878000900 | 22000 | 22000 | 22000 | 22000 | 313 |
| 578 | 20241119 | 115300 | 7871114900 | 22000 | 22000 | 22000 | 22000 | 269 |
| 579 | 20241119 | 115200 | 7865196900 | 22000 | 22050 | 22050 | 22000 | 435 |
| 580 | 20241119 | 115100 | 7855626650 | 22000 | 22050 | 22050 | 22000 | 118 |
| 581 | 20241119 | 115000 | 7853030250 | 22050 | 22050 | 22050 | 22000 | 159 |
| 582 | 20241119 | 114900 | 7849529300 | 22000 | 22050 | 22050 | 22000 | 82 |
| 583 | 20241119 | 114800 | 7847723700 | 22050 | 22000 | 22050 | 22000 | 58 |
| 584 | 20241119 | 114700 | 7846447650 | 22000 | 22050 | 22050 | 22000 | 1081 |
| 585 | 20241119 | 114600 | 7822661400 | 22100 | 22050 | 22100 | 22050 | 362 |
| 586 | 20241119 | 114500 | 7814679050 | 22100 | 22050 | 22100 | 22050 | 240 |
| 587 | 20241119 | 114400 | 7809386850 | 22050 | 22100 | 22100 | 22050 | 42 |
| 588 | 20241119 | 114300 | 7808459400 | 22100 | 22050 | 22100 | 22050 | 126 |
| 589 | 20241119 | 114200 | 7805680600 | 22100 | 22100 | 22100 | 22050 | 59 |
| 590 | 20241119 | 114100 | 7804379500 | 22050 | 22050 | 22100 | 22050 | 158 |
| 591 | 20241119 | 114000 | 7800895550 | 22050 | 22000 | 22100 | 22000 | 357 |
| 592 | 20241119 | 113900 | 7793024100 | 22000 | 22050 | 22050 | 22000 | 360 |
| 593 | 20241119 | 113800 | 7785103600 | 22050 | 22000 | 22050 | 22000 | 43 |
| 594 | 20241119 | 113700 | 7784157350 | 22000 | 22050 | 22050 | 22000 | 55 |
| 595 | 20241119 | 113600 | 7782946500 | 22050 | 22000 | 22050 | 22000 | 126 |
| 596 | 20241119 | 113500 | 7780174300 | 22000 | 22000 | 22050 | 22000 | 502 |
| 597 | 20241119 | 113400 | 7769120300 | 22000 | 22000 | 22000 | 22000 | 316 |
| 598 | 20241119 | 113300 | 7762168300 | 22000 | 22000 | 22050 | 22000 | 186 |
| 599 | 20241119 | 113200 | 7758076100 | 22000 | 22000 | 22000 | 22000 | 377 |
| 600 | 20241119 | 113100 | 7749782100 | 22000 | 22000 | 22000 | 22000 | 11 |
| 601 | 20241119 | 113000 | 7749540100 | 22000 | 22050 | 22050 | 22000 | 511 |
| 602 | 20241119 | 112900 | 7738293800 | 22050 | 22050 | 22050 | 22050 | 105 |
| 603 | 20241119 | 112800 | 7735978550 | 22050 | 22100 | 22100 | 22050 | 826 |
| 604 | 20241119 | 112700 | 7717765000 | 22100 | 22100 | 22100 | 22100 | 5 |
| 605 | 20241119 | 112600 | 7717654500 | 22100 | 22050 | 22100 | 22050 | 46 |
| 606 | 20241119 | 112500 | 7716640100 | 22100 | 22000 | 22100 | 22000 | 1618 |
| 607 | 20241119 | 112400 | 7680995900 | 22050 | 22050 | 22050 | 22050 | 342 |
| 608 | 20241119 | 112300 | 7673454800 | 22050 | 22000 | 22050 | 22000 | 1303 |
| 609 | 20241119 | 112200 | 7644727800 | 22050 | 22000 | 22050 | 22000 | 61 |
| 610 | 20241119 | 112100 | 7643385700 | 22000 | 22000 | 22000 | 22000 | 873 |
| 611 | 20241119 | 112000 | 7624179700 | 22000 | 22000 | 22000 | 22000 | 711 |
| 612 | 20241119 | 111900 | 7608537700 | 22000 | 22000 | 22000 | 21950 | 2254 |
| 613 | 20241119 | 111800 | 7558949950 | 22000 | 22000 | 22000 | 22000 | 25 |
| 614 | 20241119 | 111700 | 7558399950 | 21950 | 21950 | 22000 | 21950 | 1658 |
| 615 | 20241119 | 111600 | 7522004600 | 21950 | 22000 | 22000 | 21950 | 561 |
| 616 | 20241119 | 111500 | 7509678150 | 22000 | 22000 | 22000 | 22000 | 14 |
| 617 | 20241119 | 111400 | 7509370150 | 22000 | 22050 | 22050 | 22000 | 532 |
| 618 | 20241119 | 111300 | 7497662300 | 22000 | 22000 | 22000 | 21950 | 247 |
| 619 | 20241119 | 111200 | 7492228350 | 22000 | 22000 | 22000 | 21950 | 60 |
| 620 | 20241119 | 111100 | 7490908850 | 22000 | 22000 | 22000 | 21950 | 268 |
| 621 | 20241119 | 111000 | 7485019850 | 21950 | 21950 | 22000 | 21950 | 35 |
| 622 | 20241119 | 110900 | 7484251450 | 21950 | 21950 | 21950 | 21950 | 430 |
| 623 | 20241119 | 110800 | 7474812950 | 21950 | 21950 | 21950 | 21950 | 497 |
| 624 | 20241119 | 110700 | 7463903800 | 21950 | 22000 | 22000 | 21950 | 265 |
| 625 | 20241119 | 110600 | 7458084500 | 21950 | 22000 | 22000 | 21950 | 70 |
| 626 | 20241119 | 110500 | 7456547750 | 21950 | 21950 | 21950 | 21950 | 251 |
| 627 | 20241119 | 110400 | 7451038300 | 22000 | 21950 | 22000 | 21950 | 512 |
| 628 | 20241119 | 110300 | 7439799750 | 21950 | 21950 | 22000 | 21950 | 442 |
| 629 | 20241119 | 110200 | 7430096850 | 22000 | 22000 | 22000 | 22000 | 421 |
| 630 | 20241119 | 110100 | 7420834850 | 22000 | 21950 | 22000 | 21950 | 519 |
| 631 | 20241119 | 110000 | 7409423050 | 21950 | 22000 | 22000 | 21950 | 314 |
| 632 | 20241119 | 105900 | 7402515800 | 22000 | 22000 | 22050 | 22000 | 12 |
| 633 | 20241119 | 105800 | 7402251750 | 22050 | 22050 | 22050 | 21900 | 3355 |
| 634 | 20241119 | 105700 | 7328547100 | 22000 | 22050 | 22050 | 22000 | 1424 |
| 635 | 20241119 | 105600 | 7297165500 | 22100 | 22100 | 22100 | 22100 | 147 |
| 636 | 20241119 | 105500 | 7293916800 | 22050 | 22050 | 22050 | 22050 | 35 |
| 637 | 20241119 | 105400 | 7293145050 | 22050 | 22050 | 22050 | 22050 | 5 |
| 638 | 20241119 | 105300 | 7293034800 | 22050 | 22050 | 22150 | 22050 | 2560 |
| 639 | 20241119 | 105200 | 7236487400 | 22100 | 22150 | 22150 | 22100 | 376 |
| 640 | 20241119 | 105100 | 7228177650 | 22100 | 22050 | 22100 | 22050 | 134 |
| 641 | 20241119 | 105000 | 7225220950 | 22100 | 22050 | 22100 | 22050 | 285 |
| 642 | 20241119 | 104900 | 7218930750 | 22050 | 22100 | 22100 | 22050 | 1947 |
| 643 | 20241119 | 104800 | 7175999100 | 22050 | 22150 | 22150 | 22050 | 731 |
| 644 | 20241119 | 104700 | 7159825150 | 22150 | 22150 | 22150 | 22050 | 148 |
| 645 | 20241119 | 104600 | 7156554500 | 22000 | 22150 | 22150 | 22000 | 4983 |
| 646 | 20241119 | 104500 | 7046514250 | 22150 | 22200 | 22200 | 22150 | 775 |
| 647 | 20241119 | 104400 | 7029309950 | 22200 | 22200 | 22250 | 22200 | 1465 |
| 648 | 20241119 | 104300 | 6996779400 | 22200 | 22200 | 22250 | 22200 | 486 |
| 649 | 20241119 | 104200 | 6985982850 | 22200 | 22300 | 22300 | 22200 | 389 |
| 650 | 20241119 | 104100 | 6977327700 | 22300 | 22300 | 22350 | 22300 | 636 |
| 651 | 20241119 | 104000 | 6963140700 | 22300 | 22250 | 22300 | 22250 | 982 |
| 652 | 20241119 | 103900 | 6941242250 | 22250 | 22300 | 22300 | 22200 | 429 |
| 653 | 20241119 | 103800 | 6931701550 | 22250 | 22250 | 22300 | 22250 | 81 |
| 654 | 20241119 | 103700 | 6929898350 | 22250 | 22250 | 22250 | 22150 | 1234 |
| 655 | 20241119 | 103600 | 6902493500 | 22300 | 22250 | 22300 | 22250 | 732 |
| 656 | 20241119 | 103500 | 6886203700 | 22250 | 22250 | 22250 | 22250 | 540 |
| 657 | 20241119 | 103400 | 6874188700 | 22250 | 22300 | 22300 | 22250 | 368 |
| 658 | 20241119 | 103300 | 6865993750 | 22300 | 22250 | 22300 | 22250 | 1328 |
| 659 | 20241119 | 103200 | 6836392600 | 22300 | 22300 | 22350 | 22250 | 751 |
| 660 | 20241119 | 103100 | 6819651400 | 22300 | 22300 | 22350 | 22300 | 1787 |
| 661 | 20241119 | 103000 | 6779742600 | 22300 | 22300 | 22350 | 22250 | 1156 |
| 662 | 20241119 | 102900 | 6753938500 | 22300 | 22250 | 22350 | 22250 | 2094 |
| 663 | 20241119 | 102800 | 6707222950 | 22250 | 22200 | 22300 | 22200 | 874 |
| 664 | 20241119 | 102700 | 6687768650 | 22250 | 22200 | 22250 | 22200 | 424 |
| 665 | 20241119 | 102600 | 6678336700 | 22200 | 22100 | 22200 | 22050 | 2235 |
| 666 | 20241119 | 102500 | 6628872000 | 22100 | 22100 | 22150 | 22100 | 1218 |
| 667 | 20241119 | 102400 | 6601951500 | 22150 | 22150 | 22200 | 22100 | 1747 |
| 668 | 20241119 | 102300 | 6563228300 | 22200 | 22200 | 22200 | 22150 | 932 |
| 669 | 20241119 | 102200 | 6542567500 | 22200 | 22250 | 22250 | 22200 | 1171 |
| 670 | 20241119 | 102100 | 6516561600 | 22250 | 22150 | 22250 | 22150 | 1360 |
| 671 | 20241119 | 102000 | 6486364400 | 22250 | 22300 | 22300 | 22150 | 1818 |
| 672 | 20241119 | 101900 | 6445955350 | 22300 | 22300 | 22350 | 22250 | 3034 |
| 673 | 20241119 | 101800 | 6378343700 | 22300 | 22250 | 22300 | 22200 | 354 |
| 674 | 20241119 | 101700 | 6370474500 | 22300 | 22250 | 22350 | 22200 | 6105 |
| 675 | 20241119 | 101600 | 6234435300 | 22250 | 22250 | 22250 | 22150 | 2900 |
| 676 | 20241119 | 101500 | 6169980050 | 22250 | 22150 | 22250 | 22150 | 1419 |
| 677 | 20241119 | 101400 | 6138514000 | 22200 | 22250 | 22250 | 22150 | 1032 |
| 678 | 20241119 | 101300 | 6115607250 | 22200 | 22200 | 22300 | 22200 | 5740 |
| 679 | 20241119 | 101200 | 5987896350 | 22200 | 22200 | 22250 | 22150 | 598 |
| 680 | 20241119 | 101100 | 5974621900 | 22200 | 22150 | 22200 | 22150 | 2935 |
| 681 | 20241119 | 101000 | 5909562600 | 22250 | 22250 | 22300 | 22200 | 3674 |
| 682 | 20241119 | 100900 | 5827852650 | 22200 | 22150 | 22200 | 22150 | 2793 |
| 683 | 20241119 | 100800 | 5765855550 | 22150 | 22150 | 22150 | 22150 | 1311 |
| 684 | 20241119 | 100700 | 5736816900 | 22150 | 22150 | 22150 | 22100 | 3241 |
| 685 | 20241119 | 100600 | 5665028850 | 22150 | 22000 | 22150 | 21950 | 4364 |
| 686 | 20241119 | 100500 | 5568755550 | 21950 | 22050 | 22050 | 21950 | 538 |
| 687 | 20241119 | 100400 | 5556909100 | 22000 | 22050 | 22100 | 22000 | 583 |
| 688 | 20241119 | 100300 | 5544063750 | 22100 | 22050 | 22100 | 22050 | 210 |
| 689 | 20241119 | 100200 | 5539426750 | 22050 | 21950 | 22050 | 21950 | 2633 |
| 690 | 20241119 | 100100 | 5481507750 | 21850 | 21850 | 21950 | 21850 | 985 |
| 691 | 20241119 | 100000 | 5459957600 | 21850 | 21900 | 21900 | 21850 | 375 |
| 692 | 20241119 | 095900 | 5451757700 | 21900 | 21850 | 21900 | 21850 | 836 |
| 693 | 20241119 | 095800 | 5433490600 | 21900 | 21900 | 21950 | 21900 | 383 |
| 694 | 20241119 | 095700 | 5425102300 | 21900 | 21900 | 21900 | 21900 | 325 |
| 695 | 20241119 | 095600 | 5417984800 | 21900 | 22050 | 22050 | 21900 | 544 |
| 696 | 20241119 | 095500 | 5406030550 | 22050 | 21900 | 22050 | 21900 | 1335 |
| 697 | 20241119 | 095400 | 5376659900 | 21950 | 21850 | 21950 | 21850 | 1063 |
| 698 | 20241119 | 095300 | 5353385700 | 21850 | 21800 | 21850 | 21750 | 1094 |
| 699 | 20241119 | 095200 | 5329535800 | 21800 | 21800 | 21850 | 21800 | 1446 |
| 700 | 20241119 | 095100 | 5298012900 | 21850 | 21850 | 21900 | 21800 | 2301 |
| 701 | 20241119 | 095000 | 5247812450 | 21850 | 21900 | 21900 | 21850 | 845 |
| 702 | 20241119 | 094900 | 5229348900 | 21900 | 21900 | 21900 | 21900 | 531 |
| 703 | 20241119 | 094800 | 5217720000 | 21900 | 21950 | 21950 | 21900 | 833 |
| 704 | 20241119 | 094700 | 5199439200 | 21900 | 21950 | 21950 | 21900 | 1977 |
| 705 | 20241119 | 094600 | 5156051550 | 21950 | 21950 | 22000 | 21900 | 860 |
| 706 | 20241119 | 094500 | 5137176750 | 21950 | 22000 | 22000 | 21950 | 1367 |
| 707 | 20241119 | 094400 | 5107165350 | 21950 | 22150 | 22150 | 21950 | 1559 |
| 708 | 20241119 | 094300 | 5072819400 | 22150 | 22150 | 22200 | 22050 | 5456 |
| 709 | 20241119 | 094200 | 4951920800 | 22200 | 22100 | 22200 | 22050 | 7622 |
| 710 | 20241119 | 094100 | 4783206700 | 22100 | 21900 | 22100 | 21900 | 5604 |
| 711 | 20241119 | 094000 | 4659808600 | 21950 | 21900 | 21950 | 21900 | 962 |
| 712 | 20241119 | 093900 | 4638703300 | 21950 | 21950 | 21950 | 21900 | 56 |
| 713 | 20241119 | 093800 | 4637475000 | 21950 | 21900 | 21950 | 21850 | 488 |
| 714 | 20241119 | 093700 | 4626782650 | 21900 | 21950 | 21950 | 21900 | 584 |
| 715 | 20241119 | 093600 | 4613991650 | 21950 | 21900 | 21950 | 21900 | 580 |
| 716 | 20241119 | 093500 | 4601284050 | 21900 | 21900 | 21900 | 21850 | 1025 |
| 717 | 20241119 | 093400 | 4578853150 | 21850 | 21900 | 22000 | 21850 | 2492 |
| 718 | 20241119 | 093300 | 4524274700 | 21900 | 21950 | 21950 | 21900 | 371 |
| 719 | 20241119 | 093200 | 4516148000 | 21950 | 21850 | 21950 | 21850 | 848 |
| 720 | 20241119 | 093100 | 4497550700 | 21950 | 21800 | 21950 | 21800 | 848 |
| 721 | 20241119 | 093000 | 4479014450 | 21800 | 21800 | 21850 | 21800 | 2361 |
| 722 | 20241119 | 092900 | 4427517900 | 21800 | 21800 | 21800 | 21800 | 673 |
| 723 | 20241119 | 092800 | 4412846500 | 21800 | 21900 | 21900 | 21800 | 1415 |
| 724 | 20241119 | 092700 | 4381949050 | 21850 | 21850 | 21900 | 21850 | 605 |
| 725 | 20241119 | 092600 | 4368724950 | 21900 | 21900 | 21900 | 21850 | 808 |
| 726 | 20241119 | 092500 | 4351029800 | 21900 | 21900 | 21950 | 21900 | 851 |
| 727 | 20241119 | 092400 | 4332392650 | 21900 | 21950 | 21950 | 21900 | 1170 |
| 728 | 20241119 | 092300 | 4306712250 | 21950 | 21950 | 22000 | 21950 | 1033 |
| 729 | 20241119 | 092200 | 4284032800 | 21950 | 21950 | 21950 | 21900 | 1553 |
| 730 | 20241119 | 092100 | 4249953500 | 21950 | 21800 | 21950 | 21800 | 2083 |
| 731 | 20241119 | 092000 | 4204446550 | 21800 | 21850 | 21900 | 21800 | 5174 |
| 732 | 20241119 | 091900 | 4091513300 | 21850 | 22000 | 22000 | 21800 | 5175 |
| 733 | 20241119 | 091800 | 3978230800 | 21950 | 22050 | 22100 | 21950 | 4872 |
| 734 | 20241119 | 091700 | 3871066600 | 22050 | 22100 | 22100 | 22050 | 1984 |
| 735 | 20241119 | 091600 | 3827300550 | 22100 | 22050 | 22100 | 22050 | 3449 |
| 736 | 20241119 | 091500 | 3751095950 | 22100 | 22150 | 22150 | 22050 | 3061 |
| 737 | 20241119 | 091400 | 3683514650 | 22150 | 22050 | 22150 | 22000 | 2549 |
| 738 | 20241119 | 091300 | 3627222200 | 22050 | 22050 | 22100 | 22000 | 2635 |
| 739 | 20241119 | 091200 | 3569144450 | 22100 | 22050 | 22100 | 21950 | 2131 |
| 740 | 20241119 | 091100 | 3522164200 | 22050 | 22050 | 22050 | 21950 | 5966 |
| 741 | 20241119 | 091000 | 3390932450 | 22050 | 22150 | 22150 | 22050 | 6764 |
| 742 | 20241119 | 090900 | 3241504450 | 22150 | 22200 | 22200 | 22150 | 3871 |
| 743 | 20241119 | 090800 | 3155738800 | 22150 | 22150 | 22200 | 22100 | 7237 |
| 744 | 20241119 | 090700 | 2995574350 | 22150 | 22250 | 22300 | 22150 | 5464 |
| 745 | 20241119 | 090600 | 2874342100 | 22200 | 22350 | 22350 | 22150 | 8933 |
| 746 | 20241119 | 090500 | 2675639700 | 22300 | 22400 | 22450 | 22300 | 8663 |
| 747 | 20241119 | 090400 | 2481812200 | 22400 | 22400 | 22450 | 22300 | 8726 |
| 748 | 20241119 | 090300 | 2286738750 | 22350 | 22450 | 22550 | 22350 | 10602 |
| 749 | 20241119 | 090200 | 2048880950 | 22500 | 22250 | 22600 | 22250 | 29561 |
| 750 | 20241119 | 090100 | 1384494500 | 22250 | 22300 | 22450 | 22250 | 16298 |
| 751 | 20241119 | 090000 | 1020258050 | 22400 | 22150 | 22500 | 22050 | 45821 |