34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 193600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 3 | 20241120 | 193500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20241120 | 193400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20241120 | 193300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20241120 | 193200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20241120 | 193100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20241120 | 193000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20241120 | 192900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20241120 | 192800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20241120 | 192700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20241120 | 192600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20241120 | 192500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20241120 | 192400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20241120 | 192300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20241120 | 192200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20241120 | 192100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20241120 | 192000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20241120 | 191900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20241120 | 191800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20241120 | 191700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20241120 | 191600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20241120 | 191500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20241120 | 191400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20241120 | 191300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20241120 | 191200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20241120 | 191100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20241120 | 191000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20241120 | 190900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20241120 | 190800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20241120 | 190700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20241120 | 190600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 33 | 20241120 | 190500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20241120 | 190400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20241120 | 190300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20241120 | 190200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20241120 | 190100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20241120 | 190000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20241120 | 185900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20241120 | 185800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20241120 | 185700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20241120 | 185600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20241120 | 185500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20241120 | 185400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20241120 | 185300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20241120 | 185200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20241120 | 185100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20241120 | 185000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20241120 | 184900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20241120 | 184800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20241120 | 184700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20241120 | 184600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20241120 | 184500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20241120 | 184400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20241120 | 184300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20241120 | 184200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20241120 | 184100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20241120 | 184000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20241120 | 183900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20241120 | 183800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20241120 | 183700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20241120 | 183600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 63 | 20241120 | 183500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20241120 | 183400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20241120 | 183300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20241120 | 183200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20241120 | 183100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20241120 | 183000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20241120 | 182900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20241120 | 182800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20241120 | 182700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20241120 | 182600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20241120 | 182500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20241120 | 182400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20241120 | 182300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20241120 | 182200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20241120 | 182100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20241120 | 182000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20241120 | 181900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20241120 | 181800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20241120 | 181700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20241120 | 181600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20241120 | 181500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20241120 | 181400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20241120 | 181300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20241120 | 181200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20241120 | 181100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20241120 | 181000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20241120 | 180900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20241120 | 180800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20241120 | 180700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20241120 | 180600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 93 | 20241120 | 180500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20241120 | 180400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20241120 | 180300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20241120 | 180200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20241120 | 180100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20241120 | 180000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20241120 | 175900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20241120 | 175800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20241120 | 175700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20241120 | 175600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20241120 | 175500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20241120 | 175400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20241120 | 175300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20241120 | 175200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20241120 | 175100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20241120 | 175000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20241120 | 174900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20241120 | 174800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20241120 | 174700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20241120 | 174600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20241120 | 174500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20241120 | 174400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20241120 | 174300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20241120 | 174200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20241120 | 174100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20241120 | 174000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20241120 | 173900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20241120 | 173800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20241120 | 173700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20241120 | 173600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 123 | 20241120 | 173500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20241120 | 173400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20241120 | 173300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20241120 | 173200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20241120 | 173100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20241120 | 173000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20241120 | 172900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20241120 | 172800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20241120 | 172700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20241120 | 172600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20241120 | 172500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20241120 | 172400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20241120 | 172300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20241120 | 172200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20241120 | 172100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20241120 | 172000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20241120 | 171900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20241120 | 171800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20241120 | 171700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20241120 | 171600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20241120 | 171500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20241120 | 171400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20241120 | 171300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20241120 | 171200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20241120 | 171100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20241120 | 171000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20241120 | 170900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20241120 | 170800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20241120 | 170700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20241120 | 170600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 153 | 20241120 | 170500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20241120 | 170400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20241120 | 170300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20241120 | 170200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20241120 | 170100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20241120 | 170000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20241120 | 165900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20241120 | 165800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20241120 | 165700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20241120 | 165600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20241120 | 165500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20241120 | 165400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20241120 | 165300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20241120 | 165200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20241120 | 165100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20241120 | 165000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20241120 | 164900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20241120 | 164800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20241120 | 164700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20241120 | 164600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20241120 | 164500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20241120 | 164400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20241120 | 164300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20241120 | 164200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20241120 | 164100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20241120 | 164000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20241120 | 163900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20241120 | 163800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20241120 | 163700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20241120 | 163600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 183 | 20241120 | 163500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20241120 | 163400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20241120 | 163300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20241120 | 163200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20241120 | 163100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20241120 | 163000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20241120 | 162900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20241120 | 162800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20241120 | 162700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20241120 | 162600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20241120 | 162500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20241120 | 162400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241120 | 162300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241120 | 162200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241120 | 162100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241120 | 162000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241120 | 161900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241120 | 161800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241120 | 161700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241120 | 161600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241120 | 161500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241120 | 161400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20241120 | 161300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20241120 | 161200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20241120 | 161100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20241120 | 161000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20241120 | 160900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20241120 | 160800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20241120 | 160700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20241120 | 160600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 213 | 20241120 | 160500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20241120 | 160400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20241120 | 160300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20241120 | 160200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20241120 | 160100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20241120 | 160000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20241120 | 155900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20241120 | 155800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20241120 | 155700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20241120 | 155600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20241120 | 155500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20241120 | 155400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20241120 | 155300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20241120 | 155200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20241120 | 155100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20241120 | 155000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20241120 | 154900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20241120 | 154800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20241120 | 154700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20241120 | 154600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20241120 | 154500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20241120 | 154400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20241120 | 154300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20241120 | 154200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20241120 | 154100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20241120 | 154000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20241120 | 153900 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20241120 | 153800 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20241120 | 153700 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20241120 | 153600 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 243 | 20241120 | 153500 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20241120 | 153400 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20241120 | 153300 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20241120 | 153200 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20241120 | 153100 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20241120 | 153000 | 4282033850 | 21750 | 21750 | 21750 | 21750 | 5387 |
| 249 | 20241120 | 152900 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20241120 | 152800 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20241120 | 152700 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20241120 | 152600 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20241120 | 152500 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20241120 | 152400 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20241120 | 152300 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20241120 | 152200 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20241120 | 152100 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20241120 | 152000 | 4164866600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20241120 | 151900 | 4164866600 | 21700 | 21700 | 21850 | 21700 | 1068 |
| 260 | 20241120 | 151800 | 4141683550 | 21700 | 21800 | 21850 | 21700 | 604 |
| 261 | 20241120 | 151700 | 4128541750 | 21850 | 21750 | 21900 | 21750 | 741 |
| 262 | 20241120 | 151600 | 4112381000 | 21750 | 21800 | 21800 | 21750 | 1037 |
| 263 | 20241120 | 151500 | 4089821700 | 21750 | 21750 | 21800 | 21750 | 279 |
| 264 | 20241120 | 151400 | 4083753150 | 21750 | 21800 | 21900 | 21750 | 546 |
| 265 | 20241120 | 151300 | 4071868400 | 21800 | 21800 | 21900 | 21750 | 656 |
| 266 | 20241120 | 151200 | 4057575600 | 21750 | 21750 | 21800 | 21750 | 464 |
| 267 | 20241120 | 151100 | 4047479300 | 21800 | 21750 | 21800 | 21750 | 611 |
| 268 | 20241120 | 151000 | 4034181450 | 21750 | 21750 | 21850 | 21750 | 728 |
| 269 | 20241120 | 150900 | 4018340200 | 21750 | 21750 | 21800 | 21750 | 392 |
| 270 | 20241120 | 150800 | 4009808100 | 21750 | 21750 | 21750 | 21750 | 555 |
| 271 | 20241120 | 150700 | 3997736850 | 21750 | 21850 | 21850 | 21750 | 5420 |
| 272 | 20241120 | 150600 | 3879373500 | 21900 | 21900 | 21900 | 21850 | 600 |
| 273 | 20241120 | 150500 | 3866238500 | 21900 | 21850 | 21900 | 21850 | 17 |
| 274 | 20241120 | 150400 | 3865866550 | 21900 | 21900 | 21900 | 21900 | 28 |
| 275 | 20241120 | 150300 | 3865253350 | 21900 | 21900 | 21900 | 21900 | 10 |
| 276 | 20241120 | 150200 | 3865034350 | 21850 | 21900 | 21900 | 21850 | 17 |
| 277 | 20241120 | 150100 | 3864662600 | 21900 | 21900 | 21900 | 21900 | 28 |
| 278 | 20241120 | 150000 | 3864049400 | 21900 | 21850 | 21900 | 21850 | 1848 |
| 279 | 20241120 | 145900 | 3823578700 | 21850 | 21850 | 21900 | 21850 | 1103 |
| 280 | 20241120 | 145800 | 3799477950 | 21850 | 21850 | 21850 | 21850 | 78 |
| 281 | 20241120 | 145700 | 3797773650 | 21900 | 21850 | 21900 | 21850 | 912 |
| 282 | 20241120 | 145600 | 3777840900 | 21850 | 21850 | 21900 | 21850 | 177 |
| 283 | 20241120 | 145500 | 3773973300 | 21850 | 21850 | 21850 | 21850 | 7 |
| 284 | 20241120 | 145400 | 3773820350 | 21850 | 21900 | 21900 | 21850 | 61 |
| 285 | 20241120 | 145300 | 3772484500 | 21900 | 21900 | 21900 | 21900 | 5 |
| 286 | 20241120 | 145200 | 3772375000 | 21900 | 21900 | 21900 | 21900 | 363 |
| 287 | 20241120 | 145100 | 3764425300 | 21850 | 21900 | 21900 | 21850 | 1140 |
| 288 | 20241120 | 145000 | 3739464300 | 21850 | 21850 | 21850 | 21850 | 481 |
| 289 | 20241120 | 144900 | 3728954450 | 21850 | 21900 | 21900 | 21850 | 456 |
| 290 | 20241120 | 144800 | 3718974200 | 21950 | 21900 | 21950 | 21900 | 47 |
| 291 | 20241120 | 144700 | 3717944800 | 21950 | 21950 | 21950 | 21900 | 200 |
| 292 | 20241120 | 144600 | 3713555300 | 21900 | 21900 | 21900 | 21900 | 25 |
| 293 | 20241120 | 144500 | 3713007800 | 21900 | 21900 | 21900 | 21900 | 597 |
| 294 | 20241120 | 144400 | 3699933500 | 21900 | 21900 | 21900 | 21900 | 106 |
| 295 | 20241120 | 144300 | 3697612100 | 21900 | 21900 | 21950 | 21900 | 252 |
| 296 | 20241120 | 144200 | 3692093250 | 21950 | 21900 | 21950 | 21900 | 31 |
| 297 | 20241120 | 144100 | 3691414300 | 21900 | 21900 | 21900 | 21900 | 6 |
| 298 | 20241120 | 144000 | 3691282900 | 21900 | 21950 | 21950 | 21900 | 35 |
| 299 | 20241120 | 143900 | 3690516150 | 21950 | 21900 | 21950 | 21900 | 347 |
| 300 | 20241120 | 143800 | 3682912850 | 21900 | 21900 | 21900 | 21900 | 40 |
| 301 | 20241120 | 143700 | 3682036850 | 21950 | 21950 | 21950 | 21950 | 110 |
| 302 | 20241120 | 143600 | 3679622350 | 21950 | 21950 | 21950 | 21950 | 361 |
| 303 | 20241120 | 143500 | 3671698400 | 21950 | 21900 | 21950 | 21900 | 59 |
| 304 | 20241120 | 143400 | 3670404400 | 21950 | 21900 | 21950 | 21900 | 332 |
| 305 | 20241120 | 143300 | 3663133100 | 21850 | 21850 | 21900 | 21850 | 118 |
| 306 | 20241120 | 143200 | 3660554300 | 21900 | 21850 | 21900 | 21850 | 232 |
| 307 | 20241120 | 143100 | 3655484600 | 21850 | 21850 | 21850 | 21850 | 20 |
| 308 | 20241120 | 143000 | 3655047600 | 21900 | 21850 | 21900 | 21850 | 145 |
| 309 | 20241120 | 142900 | 3651878750 | 21850 | 21900 | 21900 | 21850 | 221 |
| 310 | 20241120 | 142800 | 3647040450 | 21900 | 21900 | 21900 | 21900 | 17 |
| 311 | 20241120 | 142700 | 3646668150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 312 | 20241120 | 142600 | 3646646250 | 21900 | 21900 | 21950 | 21900 | 905 |
| 313 | 20241120 | 142500 | 3626786750 | 21800 | 21850 | 21850 | 21800 | 304 |
| 314 | 20241120 | 142400 | 3620153300 | 21800 | 21850 | 21900 | 21800 | 1186 |
| 315 | 20241120 | 142300 | 3594214850 | 21850 | 21800 | 21850 | 21800 | 389 |
| 316 | 20241120 | 142200 | 3585715300 | 21800 | 21850 | 21850 | 21800 | 2368 |
| 317 | 20241120 | 142100 | 3533996100 | 21850 | 21800 | 21850 | 21750 | 16 |
| 318 | 20241120 | 142000 | 3533647300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20241120 | 141900 | 3533647300 | 21750 | 21750 | 21750 | 21750 | 57 |
| 320 | 20241120 | 141800 | 3532407550 | 21800 | 21800 | 21800 | 21800 | 104 |
| 321 | 20241120 | 141700 | 3530140350 | 21800 | 21800 | 21800 | 21750 | 281 |
| 322 | 20241120 | 141600 | 3524017200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20241120 | 141500 | 3524017200 | 21800 | 21800 | 21800 | 21800 | 117 |
| 324 | 20241120 | 141400 | 3521466600 | 21850 | 21850 | 21850 | 21850 | 10 |
| 325 | 20241120 | 141300 | 3521248100 | 21800 | 21800 | 21800 | 21800 | 52 |
| 326 | 20241120 | 141200 | 3520114500 | 21800 | 21800 | 21800 | 21800 | 42 |
| 327 | 20241120 | 141100 | 3519198900 | 21800 | 21850 | 21850 | 21800 | 65 |
| 328 | 20241120 | 141000 | 3517781850 | 21850 | 21850 | 21850 | 21850 | 18 |
| 329 | 20241120 | 140900 | 3517388550 | 21850 | 21850 | 21850 | 21850 | 131 |
| 330 | 20241120 | 140800 | 3514526200 | 21900 | 21850 | 21900 | 21850 | 41 |
| 331 | 20241120 | 140700 | 3513629800 | 21850 | 21800 | 21850 | 21800 | 54 |
| 332 | 20241120 | 140600 | 3512452100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 333 | 20241120 | 140500 | 3512452100 | 21900 | 21850 | 21900 | 21850 | 610 |
| 334 | 20241120 | 140400 | 3499103800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20241120 | 140300 | 3499103800 | 21800 | 21800 | 21850 | 21800 | 14 |
| 336 | 20241120 | 140200 | 3498798050 | 21800 | 21850 | 21850 | 21750 | 66 |
| 337 | 20241120 | 140100 | 3497361700 | 21850 | 21850 | 21850 | 21850 | 1 |
| 338 | 20241120 | 140000 | 3497339850 | 21800 | 21800 | 21800 | 21800 | 82 |
| 339 | 20241120 | 135900 | 3495552250 | 21800 | 21800 | 21800 | 21800 | 5 |
| 340 | 20241120 | 135800 | 3495443250 | 21800 | 21800 | 21800 | 21800 | 37 |
| 341 | 20241120 | 135700 | 3494636650 | 21800 | 21800 | 21800 | 21800 | 180 |
| 342 | 20241120 | 135600 | 3490712650 | 21800 | 21800 | 21800 | 21800 | 89 |
| 343 | 20241120 | 135500 | 3488772450 | 21800 | 21800 | 21800 | 21800 | 243 |
| 344 | 20241120 | 135400 | 3483475050 | 21750 | 21750 | 21750 | 21750 | 275 |
| 345 | 20241120 | 135300 | 3477493800 | 21750 | 21750 | 21750 | 21750 | 6 |
| 346 | 20241120 | 135200 | 3477363300 | 21750 | 21750 | 21750 | 21750 | 20 |
| 347 | 20241120 | 135100 | 3476928300 | 21800 | 21750 | 21800 | 21750 | 317 |
| 348 | 20241120 | 135000 | 3470029700 | 21750 | 21750 | 21800 | 21750 | 355 |
| 349 | 20241120 | 134900 | 3462305950 | 21750 | 21800 | 21800 | 21750 | 740 |
| 350 | 20241120 | 134800 | 3446200100 | 21800 | 21800 | 21800 | 21800 | 20 |
| 351 | 20241120 | 134700 | 3445764100 | 21800 | 21800 | 21800 | 21800 | 137 |
| 352 | 20241120 | 134600 | 3442777500 | 21850 | 21850 | 21850 | 21850 | 55 |
| 353 | 20241120 | 134500 | 3441575750 | 21850 | 21800 | 21850 | 21800 | 110 |
| 354 | 20241120 | 134400 | 3439174550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 355 | 20241120 | 134300 | 3439174550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 356 | 20241120 | 134200 | 3439174550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 357 | 20241120 | 134100 | 3439174550 | 21800 | 21800 | 21800 | 21800 | 77 |
| 358 | 20241120 | 134000 | 3437495950 | 21750 | 21850 | 21850 | 21750 | 2246 |
| 359 | 20241120 | 133900 | 3388628150 | 21850 | 21800 | 21850 | 21800 | 638 |
| 360 | 20241120 | 133800 | 3374692400 | 21800 | 21850 | 21850 | 21800 | 32 |
| 361 | 20241120 | 133700 | 3373993250 | 21800 | 21800 | 21850 | 21800 | 95 |
| 362 | 20241120 | 133600 | 3371920250 | 21850 | 21800 | 21850 | 21800 | 177 |
| 363 | 20241120 | 133500 | 3368060650 | 21800 | 21800 | 21800 | 21800 | 13 |
| 364 | 20241120 | 133400 | 3367777250 | 21800 | 21800 | 21800 | 21800 | 86 |
| 365 | 20241120 | 133300 | 3365902450 | 21800 | 21800 | 21800 | 21800 | 199 |
| 366 | 20241120 | 133200 | 3361564250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 367 | 20241120 | 133100 | 3361564250 | 21800 | 21800 | 21800 | 21800 | 5 |
| 368 | 20241120 | 133000 | 3361455250 | 21800 | 21800 | 21800 | 21800 | 14 |
| 369 | 20241120 | 132900 | 3361150050 | 21800 | 21800 | 21800 | 21800 | 1 |
| 370 | 20241120 | 132800 | 3361128250 | 21800 | 21800 | 21800 | 21800 | 120 |
| 371 | 20241120 | 132700 | 3358512250 | 21800 | 21800 | 21850 | 21800 | 76 |
| 372 | 20241120 | 132600 | 3356855150 | 21800 | 21800 | 21800 | 21800 | 58 |
| 373 | 20241120 | 132500 | 3355590750 | 21800 | 21800 | 21800 | 21800 | 93 |
| 374 | 20241120 | 132400 | 3353563350 | 21800 | 21800 | 21800 | 21800 | 16 |
| 375 | 20241120 | 132300 | 3353214550 | 21750 | 21800 | 21800 | 21750 | 688 |
| 376 | 20241120 | 132200 | 3338231300 | 21800 | 21800 | 21850 | 21800 | 81 |
| 377 | 20241120 | 132100 | 3336463500 | 21800 | 21800 | 21800 | 21800 | 289 |
| 378 | 20241120 | 132000 | 3330163300 | 21800 | 21850 | 21850 | 21800 | 451 |
| 379 | 20241120 | 131900 | 3320309450 | 21850 | 21850 | 21850 | 21850 | 10 |
| 380 | 20241120 | 131800 | 3320090950 | 21850 | 21850 | 21850 | 21850 | 20 |
| 381 | 20241120 | 131700 | 3319653950 | 21800 | 21850 | 21850 | 21800 | 115 |
| 382 | 20241120 | 131600 | 3317142500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 383 | 20241120 | 131500 | 3317142500 | 21850 | 21850 | 21850 | 21850 | 1 |
| 384 | 20241120 | 131400 | 3317120650 | 21800 | 21800 | 21800 | 21800 | 5 |
| 385 | 20241120 | 131300 | 3317011650 | 21800 | 21750 | 21800 | 21750 | 410 |
| 386 | 20241120 | 131200 | 3308088950 | 21750 | 21800 | 21800 | 21750 | 183 |
| 387 | 20241120 | 131100 | 3304106700 | 21750 | 21750 | 21750 | 21750 | 519 |
| 388 | 20241120 | 131000 | 3292818450 | 21750 | 21800 | 21800 | 21750 | 330 |
| 389 | 20241120 | 130900 | 3285629650 | 21750 | 21800 | 21850 | 21750 | 1109 |
| 390 | 20241120 | 130800 | 3261461300 | 21800 | 21800 | 21800 | 21800 | 54 |
| 391 | 20241120 | 130700 | 3260284100 | 21800 | 21850 | 21850 | 21750 | 1357 |
| 392 | 20241120 | 130600 | 3230693450 | 21850 | 21850 | 21850 | 21750 | 279 |
| 393 | 20241120 | 130500 | 3224607300 | 21850 | 21900 | 21950 | 21750 | 9910 |
| 394 | 20241120 | 130400 | 3008655800 | 21900 | 21900 | 21900 | 21900 | 1 |
| 395 | 20241120 | 130300 | 3008633900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 396 | 20241120 | 130200 | 3008633900 | 21900 | 21900 | 21900 | 21900 | 51 |
| 397 | 20241120 | 130100 | 3007517000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 398 | 20241120 | 130000 | 3007495050 | 21950 | 21950 | 21950 | 21950 | 22 |
| 399 | 20241120 | 125900 | 3007012150 | 21900 | 21950 | 21950 | 21900 | 325 |
| 400 | 20241120 | 125800 | 2999893400 | 21900 | 21900 | 21900 | 21900 | 679 |
| 401 | 20241120 | 125700 | 2985023300 | 21900 | 21900 | 21900 | 21900 | 51 |
| 402 | 20241120 | 125600 | 2983906400 | 21950 | 21950 | 21950 | 21950 | 89 |
| 403 | 20241120 | 125500 | 2981952850 | 21950 | 21950 | 21950 | 21900 | 127 |
| 404 | 20241120 | 125400 | 2979167000 | 21900 | 21900 | 21900 | 21900 | 16 |
| 405 | 20241120 | 125300 | 2978816600 | 21900 | 21900 | 21900 | 21900 | 295 |
| 406 | 20241120 | 125200 | 2972356100 | 21900 | 21900 | 21900 | 21900 | 39 |
| 407 | 20241120 | 125100 | 2971502000 | 21900 | 21900 | 21900 | 21900 | 216 |
| 408 | 20241120 | 125000 | 2966771600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 409 | 20241120 | 124900 | 2966771600 | 21900 | 21900 | 21900 | 21900 | 159 |
| 410 | 20241120 | 124800 | 2963289500 | 21950 | 21950 | 21950 | 21950 | 24 |
| 411 | 20241120 | 124700 | 2962762700 | 21950 | 21950 | 21950 | 21900 | 69 |
| 412 | 20241120 | 124600 | 2961248750 | 21900 | 21950 | 21950 | 21900 | 2183 |
| 413 | 20241120 | 124500 | 2913360300 | 21950 | 21950 | 22000 | 21950 | 183 |
| 414 | 20241120 | 124400 | 2909343400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 415 | 20241120 | 124300 | 2909343400 | 21950 | 22000 | 22050 | 21950 | 156 |
| 416 | 20241120 | 124200 | 2905915450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 417 | 20241120 | 124100 | 2905893450 | 22000 | 22000 | 22000 | 22000 | 11 |
| 418 | 20241120 | 124000 | 2905651450 | 22000 | 22000 | 22000 | 22000 | 7 |
| 419 | 20241120 | 123900 | 2905497450 | 22000 | 22000 | 22000 | 22000 | 98 |
| 420 | 20241120 | 123800 | 2903341450 | 21950 | 22050 | 22050 | 21950 | 35 |
| 421 | 20241120 | 123700 | 2902570500 | 21950 | 22000 | 22000 | 21950 | 359 |
| 422 | 20241120 | 123600 | 2894675300 | 22000 | 22000 | 22000 | 22000 | 23 |
| 423 | 20241120 | 123500 | 2894169300 | 22000 | 22000 | 22000 | 22000 | 130 |
| 424 | 20241120 | 123400 | 2891309300 | 22000 | 22000 | 22000 | 22000 | 53 |
| 425 | 20241120 | 123300 | 2890143300 | 22000 | 22000 | 22000 | 22000 | 267 |
| 426 | 20241120 | 123200 | 2884269300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 427 | 20241120 | 123100 | 2884269300 | 22000 | 21950 | 22000 | 21950 | 32 |
| 428 | 20241120 | 123000 | 2883565600 | 22000 | 22000 | 22000 | 22000 | 1 |
| 429 | 20241120 | 122900 | 2883543600 | 22000 | 22000 | 22000 | 22000 | 36 |
| 430 | 20241120 | 122800 | 2882751600 | 22000 | 22000 | 22000 | 22000 | 14 |
| 431 | 20241120 | 122700 | 2882443600 | 21950 | 21950 | 21950 | 21950 | 223 |
| 432 | 20241120 | 122600 | 2877548750 | 21950 | 22050 | 22050 | 21950 | 34 |
| 433 | 20241120 | 122500 | 2876800400 | 22000 | 22000 | 22000 | 22000 | 0 |
| 434 | 20241120 | 122400 | 2876800400 | 22000 | 22050 | 22050 | 22000 | 963 |
| 435 | 20241120 | 122300 | 2855579400 | 22050 | 22000 | 22100 | 22000 | 93 |
| 436 | 20241120 | 122200 | 2853528750 | 22050 | 22000 | 22050 | 22000 | 166 |
| 437 | 20241120 | 122100 | 2849869550 | 22000 | 22000 | 22000 | 22000 | 3 |
| 438 | 20241120 | 122000 | 2849803550 | 22050 | 22000 | 22050 | 21950 | 13 |
| 439 | 20241120 | 121900 | 2849517950 | 22000 | 22100 | 22100 | 22000 | 278 |
| 440 | 20241120 | 121800 | 2843401850 | 22100 | 22000 | 22100 | 22000 | 421 |
| 441 | 20241120 | 121700 | 2834123900 | 22050 | 21950 | 22050 | 21950 | 52 |
| 442 | 20241120 | 121600 | 2832978350 | 22050 | 22000 | 22050 | 22000 | 235 |
| 443 | 20241120 | 121500 | 2827806650 | 22000 | 22000 | 22000 | 22000 | 7 |
| 444 | 20241120 | 121400 | 2827652650 | 22000 | 22000 | 22000 | 22000 | 46 |
| 445 | 20241120 | 121300 | 2826640650 | 22000 | 22000 | 22000 | 21950 | 80 |
| 446 | 20241120 | 121200 | 2824881500 | 21950 | 21950 | 21950 | 21950 | 55 |
| 447 | 20241120 | 121100 | 2823674250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 448 | 20241120 | 121000 | 2823674250 | 21950 | 22000 | 22000 | 21950 | 624 |
| 449 | 20241120 | 120900 | 2809951750 | 22000 | 22000 | 22000 | 22000 | 28 |
| 450 | 20241120 | 120800 | 2809335750 | 21950 | 22000 | 22000 | 21950 | 50 |
| 451 | 20241120 | 120700 | 2808237250 | 22000 | 22000 | 22000 | 22000 | 680 |
| 452 | 20241120 | 120600 | 2793277250 | 22000 | 22000 | 22000 | 22000 | 100 |
| 453 | 20241120 | 120500 | 2791077250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 454 | 20241120 | 120400 | 2791077250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 455 | 20241120 | 120300 | 2791077250 | 21950 | 21950 | 21950 | 21950 | 151 |
| 456 | 20241120 | 120200 | 2787762800 | 21950 | 21950 | 21950 | 21950 | 3 |
| 457 | 20241120 | 120100 | 2787696950 | 21950 | 21950 | 21950 | 21950 | 108 |
| 458 | 20241120 | 120000 | 2785326350 | 21950 | 21950 | 21950 | 21950 | 5 |
| 459 | 20241120 | 115900 | 2785216600 | 21900 | 21900 | 21900 | 21900 | 50 |
| 460 | 20241120 | 115800 | 2784121600 | 21900 | 21950 | 21950 | 21900 | 41 |
| 461 | 20241120 | 115700 | 2783221700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 462 | 20241120 | 115600 | 2783221700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 463 | 20241120 | 115500 | 2783221700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 464 | 20241120 | 115400 | 2783199800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 465 | 20241120 | 115300 | 2783199800 | 22000 | 22000 | 22000 | 22000 | 3 |
| 466 | 20241120 | 115200 | 2783133800 | 22000 | 22000 | 22000 | 22000 | 130 |
| 467 | 20241120 | 115100 | 2780273800 | 22000 | 21850 | 22000 | 21850 | 437 |
| 468 | 20241120 | 115000 | 2770686500 | 21850 | 21950 | 21950 | 21850 | 416 |
| 469 | 20241120 | 114900 | 2761587150 | 21950 | 21950 | 21950 | 21950 | 14 |
| 470 | 20241120 | 114800 | 2761279850 | 21900 | 21900 | 21900 | 21900 | 22 |
| 471 | 20241120 | 114700 | 2760798050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 472 | 20241120 | 114600 | 2760798050 | 21900 | 21900 | 21900 | 21850 | 183 |
| 473 | 20241120 | 114500 | 2756793800 | 21850 | 21950 | 21950 | 21850 | 142 |
| 474 | 20241120 | 114400 | 2753683400 | 21900 | 21900 | 21900 | 21850 | 370 |
| 475 | 20241120 | 114300 | 2745583200 | 21900 | 21900 | 21900 | 21900 | 6 |
| 476 | 20241120 | 114200 | 2745451800 | 21900 | 21900 | 21900 | 21900 | 100 |
| 477 | 20241120 | 114100 | 2743261800 | 21900 | 21900 | 21900 | 21900 | 174 |
| 478 | 20241120 | 114000 | 2739451200 | 21850 | 21900 | 21900 | 21850 | 706 |
| 479 | 20241120 | 113900 | 2724000100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 480 | 20241120 | 113800 | 2724000100 | 21850 | 21850 | 21850 | 21850 | 318 |
| 481 | 20241120 | 113700 | 2717051800 | 21850 | 21950 | 21950 | 21850 | 103 |
| 482 | 20241120 | 113600 | 2714797400 | 21850 | 21900 | 21900 | 21850 | 221 |
| 483 | 20241120 | 113500 | 2709960800 | 21900 | 21900 | 21900 | 21850 | 1294 |
| 484 | 20241120 | 113400 | 2681627650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 485 | 20241120 | 113300 | 2681627650 | 21900 | 21900 | 21950 | 21900 | 48 |
| 486 | 20241120 | 113200 | 2680574950 | 21950 | 21900 | 21950 | 21900 | 3 |
| 487 | 20241120 | 113100 | 2680509200 | 21900 | 21950 | 21950 | 21900 | 73 |
| 488 | 20241120 | 113000 | 2678907700 | 21900 | 21900 | 21950 | 21900 | 147 |
| 489 | 20241120 | 112900 | 2675686300 | 21950 | 21950 | 21950 | 21950 | 57 |
| 490 | 20241120 | 112800 | 2674435150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 491 | 20241120 | 112700 | 2674413200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 492 | 20241120 | 112600 | 2674413200 | 21950 | 21900 | 21950 | 21900 | 647 |
| 493 | 20241120 | 112500 | 2660220400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 494 | 20241120 | 112400 | 2660198500 | 21950 | 21950 | 21950 | 21950 | 3 |
| 495 | 20241120 | 112300 | 2660132650 | 21950 | 21900 | 21950 | 21900 | 11 |
| 496 | 20241120 | 112200 | 2659891600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 497 | 20241120 | 112100 | 2659869700 | 21900 | 21900 | 21900 | 21900 | 36 |
| 498 | 20241120 | 112000 | 2659081300 | 21900 | 21950 | 21950 | 21900 | 750 |
| 499 | 20241120 | 111900 | 2642641450 | 21950 | 21950 | 21950 | 21950 | 6 |
| 500 | 20241120 | 111800 | 2642509750 | 21950 | 21950 | 21950 | 21950 | 7 |
| 501 | 20241120 | 111700 | 2642356100 | 21950 | 21950 | 21950 | 21900 | 429 |
| 502 | 20241120 | 111600 | 2632939600 | 21950 | 21950 | 21950 | 21950 | 30 |
| 503 | 20241120 | 111500 | 2632281100 | 21950 | 21950 | 21950 | 21950 | 67 |
| 504 | 20241120 | 111400 | 2630810450 | 21900 | 21950 | 21950 | 21900 | 144 |
| 505 | 20241120 | 111300 | 2627650650 | 21950 | 21950 | 21950 | 21950 | 181 |
| 506 | 20241120 | 111200 | 2623677700 | 21900 | 21950 | 21950 | 21900 | 42 |
| 507 | 20241120 | 111100 | 2622757800 | 21950 | 21950 | 21950 | 21950 | 24 |
| 508 | 20241120 | 111000 | 2622231000 | 21950 | 21900 | 21950 | 21900 | 10 |
| 509 | 20241120 | 110900 | 2622011950 | 21900 | 22000 | 22000 | 21900 | 167 |
| 510 | 20241120 | 110800 | 2618343950 | 22000 | 21950 | 22000 | 21900 | 44 |
| 511 | 20241120 | 110700 | 2617378250 | 21950 | 21950 | 22000 | 21950 | 39 |
| 512 | 20241120 | 110600 | 2616522000 | 22000 | 21950 | 22000 | 21950 | 72 |
| 513 | 20241120 | 110500 | 2614940250 | 21900 | 21950 | 21950 | 21900 | 616 |
| 514 | 20241120 | 110400 | 2601433300 | 21950 | 22000 | 22000 | 21950 | 19 |
| 515 | 20241120 | 110300 | 2601016000 | 22000 | 22000 | 22000 | 22000 | 5 |
| 516 | 20241120 | 110200 | 2600906000 | 22000 | 21950 | 22000 | 21950 | 35 |
| 517 | 20241120 | 110100 | 2600136050 | 21950 | 22000 | 22000 | 21950 | 117 |
| 518 | 20241120 | 110000 | 2597567100 | 21950 | 22000 | 22000 | 21950 | 9 |
| 519 | 20241120 | 105900 | 2597369500 | 21900 | 21900 | 21950 | 21900 | 147 |
| 520 | 20241120 | 105800 | 2594144950 | 21850 | 21900 | 21900 | 21850 | 55 |
| 521 | 20241120 | 105700 | 2592942950 | 21850 | 21950 | 21950 | 21850 | 335 |
| 522 | 20241120 | 105600 | 2585610600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 523 | 20241120 | 105500 | 2585610600 | 21900 | 21900 | 21900 | 21850 | 56 |
| 524 | 20241120 | 105400 | 2584385050 | 21850 | 21900 | 21900 | 21850 | 112 |
| 525 | 20241120 | 105300 | 2581935650 | 21850 | 21900 | 21900 | 21850 | 250 |
| 526 | 20241120 | 105200 | 2576467100 | 21850 | 21850 | 21850 | 21850 | 89 |
| 527 | 20241120 | 105100 | 2574522450 | 21850 | 21850 | 21850 | 21850 | 965 |
| 528 | 20241120 | 105000 | 2553437200 | 21850 | 21850 | 21950 | 21850 | 393 |
| 529 | 20241120 | 104900 | 2544850050 | 21850 | 21900 | 21950 | 21850 | 442 |
| 530 | 20241120 | 104800 | 2535184100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 531 | 20241120 | 104700 | 2535184100 | 21850 | 21850 | 21850 | 21850 | 87 |
| 532 | 20241120 | 104600 | 2533283150 | 21850 | 21850 | 21900 | 21850 | 323 |
| 533 | 20241120 | 104500 | 2526225500 | 21850 | 21850 | 21850 | 21850 | 14 |
| 534 | 20241120 | 104400 | 2525919600 | 21850 | 22000 | 22000 | 21850 | 849 |
| 535 | 20241120 | 104300 | 2507343700 | 22000 | 21900 | 22000 | 21900 | 232 |
| 536 | 20241120 | 104200 | 2502252850 | 21900 | 21900 | 22000 | 21900 | 205 |
| 537 | 20241120 | 104100 | 2497760350 | 21900 | 21950 | 21950 | 21900 | 304 |
| 538 | 20241120 | 104000 | 2491092500 | 21950 | 21950 | 21950 | 21900 | 266 |
| 539 | 20241120 | 103900 | 2485254050 | 21950 | 21900 | 21950 | 21900 | 222 |
| 540 | 20241120 | 103800 | 2480383900 | 21950 | 21950 | 21950 | 21850 | 145 |
| 541 | 20241120 | 103700 | 2477213750 | 21850 | 21850 | 21850 | 21850 | 203 |
| 542 | 20241120 | 103600 | 2472778200 | 21850 | 21850 | 21850 | 21850 | 85 |
| 543 | 20241120 | 103500 | 2470920950 | 21900 | 21850 | 21900 | 21850 | 1126 |
| 544 | 20241120 | 103400 | 2446317200 | 21850 | 21950 | 21950 | 21850 | 408 |
| 545 | 20241120 | 103300 | 2437391650 | 21850 | 21850 | 21950 | 21850 | 100 |
| 546 | 20241120 | 103200 | 2435205950 | 21900 | 21850 | 21900 | 21850 | 312 |
| 547 | 20241120 | 103100 | 2428387300 | 21850 | 21950 | 21950 | 21850 | 91 |
| 548 | 20241120 | 103000 | 2426398250 | 21950 | 21900 | 21950 | 21900 | 407 |
| 549 | 20241120 | 102900 | 2417483800 | 21800 | 21900 | 21900 | 21800 | 381 |
| 550 | 20241120 | 102800 | 2409175800 | 21800 | 21850 | 21850 | 21800 | 992 |
| 551 | 20241120 | 102700 | 2387526800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 552 | 20241120 | 102600 | 2387526800 | 21800 | 21850 | 21850 | 21800 | 1496 |
| 553 | 20241120 | 102500 | 2354848300 | 21800 | 21850 | 21850 | 21800 | 374 |
| 554 | 20241120 | 102400 | 2346689700 | 21800 | 21800 | 21850 | 21800 | 387 |
| 555 | 20241120 | 102300 | 2338250600 | 21850 | 21800 | 21850 | 21750 | 161 |
| 556 | 20241120 | 102200 | 2334742400 | 21800 | 21800 | 21800 | 21800 | 390 |
| 557 | 20241120 | 102100 | 2326240400 | 21800 | 21800 | 21800 | 21750 | 828 |
| 558 | 20241120 | 102000 | 2308192650 | 21800 | 21800 | 21800 | 21750 | 288 |
| 559 | 20241120 | 101900 | 2301924500 | 21750 | 21750 | 21850 | 21750 | 424 |
| 560 | 20241120 | 101800 | 2292696950 | 21750 | 21750 | 21850 | 21750 | 115 |
| 561 | 20241120 | 101700 | 2290194600 | 21850 | 21800 | 21850 | 21700 | 1697 |
| 562 | 20241120 | 101600 | 2253322150 | 21800 | 21800 | 21850 | 21800 | 184 |
| 563 | 20241120 | 101500 | 2249310200 | 21750 | 21800 | 21800 | 21750 | 132 |
| 564 | 20241120 | 101400 | 2246439100 | 21750 | 21800 | 21800 | 21750 | 1227 |
| 565 | 20241120 | 101300 | 2219738250 | 21800 | 21850 | 21850 | 21800 | 116 |
| 566 | 20241120 | 101200 | 2217208400 | 21800 | 21800 | 21850 | 21800 | 387 |
| 567 | 20241120 | 101100 | 2208770700 | 21800 | 21850 | 21850 | 21800 | 272 |
| 568 | 20241120 | 101000 | 2202839150 | 21800 | 21800 | 21850 | 21800 | 329 |
| 569 | 20241120 | 100900 | 2195660450 | 21800 | 21850 | 21850 | 21800 | 266 |
| 570 | 20241120 | 100800 | 2189855250 | 21850 | 21800 | 21900 | 21800 | 233 |
| 571 | 20241120 | 100700 | 2184772200 | 21800 | 21900 | 21900 | 21800 | 246 |
| 572 | 20241120 | 100600 | 2179408150 | 21850 | 21900 | 21900 | 21800 | 205 |
| 573 | 20241120 | 100500 | 2174934600 | 21800 | 21850 | 21900 | 21750 | 209 |
| 574 | 20241120 | 100400 | 2170374650 | 21750 | 21800 | 21850 | 21750 | 999 |
| 575 | 20241120 | 100300 | 2148602750 | 21800 | 21800 | 21900 | 21800 | 1796 |
| 576 | 20241120 | 100200 | 2109398200 | 21800 | 21750 | 21850 | 21750 | 254 |
| 577 | 20241120 | 100100 | 2103873100 | 21750 | 21850 | 21850 | 21750 | 208 |
| 578 | 20241120 | 100000 | 2099340450 | 21750 | 21800 | 21850 | 21750 | 534 |
| 579 | 20241120 | 095900 | 2087708500 | 21700 | 21750 | 21750 | 21700 | 539 |
| 580 | 20241120 | 095800 | 2076001200 | 21700 | 21750 | 21750 | 21700 | 623 |
| 581 | 20241120 | 095700 | 2062464000 | 21750 | 21750 | 21800 | 21750 | 704 |
| 582 | 20241120 | 095600 | 2047151200 | 21750 | 21850 | 21850 | 21750 | 2142 |
| 583 | 20241120 | 095500 | 2000493900 | 21800 | 21800 | 21850 | 21750 | 970 |
| 584 | 20241120 | 095400 | 1979338450 | 21800 | 21800 | 21800 | 21750 | 755 |
| 585 | 20241120 | 095300 | 1962879600 | 21800 | 21850 | 21850 | 21800 | 490 |
| 586 | 20241120 | 095200 | 1952196650 | 21850 | 21800 | 21850 | 21750 | 587 |
| 587 | 20241120 | 095100 | 1939412700 | 21750 | 21800 | 21800 | 21750 | 1029 |
| 588 | 20241120 | 095000 | 1916986200 | 21800 | 21900 | 21950 | 21800 | 3365 |
| 589 | 20241120 | 094900 | 1843403150 | 21900 | 21950 | 22000 | 21900 | 323 |
| 590 | 20241120 | 094800 | 1836318450 | 21900 | 21900 | 21950 | 21900 | 825 |
| 591 | 20241120 | 094700 | 1818250650 | 21900 | 21950 | 22000 | 21900 | 483 |
| 592 | 20241120 | 094600 | 1807650450 | 21950 | 21950 | 22000 | 21900 | 649 |
| 593 | 20241120 | 094500 | 1793396850 | 21900 | 21950 | 22000 | 21900 | 686 |
| 594 | 20241120 | 094400 | 1778362350 | 21950 | 22000 | 22050 | 21950 | 880 |
| 595 | 20241120 | 094300 | 1759043900 | 22050 | 21950 | 22050 | 21950 | 486 |
| 596 | 20241120 | 094200 | 1748351200 | 22050 | 22000 | 22050 | 21900 | 619 |
| 597 | 20241120 | 094100 | 1734751300 | 21900 | 21850 | 22000 | 21850 | 5399 |
| 598 | 20241120 | 094000 | 1616473750 | 22000 | 21950 | 22000 | 21900 | 2719 |
| 599 | 20241120 | 093900 | 1556871300 | 21950 | 22050 | 22050 | 21900 | 2191 |
| 600 | 20241120 | 093800 | 1508752950 | 22000 | 22050 | 22050 | 22000 | 4199 |
| 601 | 20241120 | 093700 | 1416199500 | 22050 | 22100 | 22100 | 22000 | 1023 |
| 602 | 20241120 | 093600 | 1393622650 | 22100 | 22150 | 22150 | 22100 | 987 |
| 603 | 20241120 | 093500 | 1371761300 | 22150 | 22200 | 22200 | 22150 | 161 |
| 604 | 20241120 | 093400 | 1368189650 | 22200 | 22200 | 22250 | 22150 | 591 |
| 605 | 20241120 | 093300 | 1355066000 | 22200 | 22150 | 22200 | 22150 | 142 |
| 606 | 20241120 | 093200 | 1351913700 | 22150 | 22150 | 22150 | 22150 | 149 |
| 607 | 20241120 | 093100 | 1348613350 | 22200 | 22200 | 22200 | 22150 | 60 |
| 608 | 20241120 | 093000 | 1347281400 | 22200 | 22200 | 22200 | 22150 | 155 |
| 609 | 20241120 | 092900 | 1343846900 | 22200 | 22200 | 22200 | 22200 | 487 |
| 610 | 20241120 | 092800 | 1333035500 | 22200 | 22200 | 22250 | 22200 | 845 |
| 611 | 20241120 | 092700 | 1314256350 | 22200 | 22200 | 22200 | 22200 | 120 |
| 612 | 20241120 | 092600 | 1311592350 | 22200 | 22200 | 22250 | 22200 | 294 |
| 613 | 20241120 | 092500 | 1305064900 | 22200 | 22250 | 22250 | 22200 | 375 |
| 614 | 20241120 | 092400 | 1296729050 | 22300 | 22250 | 22350 | 22250 | 65 |
| 615 | 20241120 | 092300 | 1295279100 | 22350 | 22200 | 22350 | 22200 | 343 |
| 616 | 20241120 | 092200 | 1287640450 | 22200 | 22250 | 22300 | 22200 | 381 |
| 617 | 20241120 | 092100 | 1279171150 | 22300 | 22250 | 22300 | 22250 | 787 |
| 618 | 20241120 | 092000 | 1261622600 | 22250 | 22200 | 22250 | 22200 | 426 |
| 619 | 20241120 | 091900 | 1252149700 | 22200 | 22200 | 22200 | 22200 | 588 |
| 620 | 20241120 | 091800 | 1239096100 | 22250 | 22250 | 22250 | 22200 | 634 |
| 621 | 20241120 | 091700 | 1224994650 | 22250 | 22300 | 22300 | 22250 | 437 |
| 622 | 20241120 | 091600 | 1215260850 | 22300 | 22250 | 22300 | 22250 | 654 |
| 623 | 20241120 | 091500 | 1200693150 | 22250 | 22250 | 22250 | 22200 | 693 |
| 624 | 20241120 | 091400 | 1185276400 | 22300 | 22300 | 22300 | 22250 | 661 |
| 625 | 20241120 | 091300 | 1170536150 | 22300 | 22300 | 22300 | 22250 | 1251 |
| 626 | 20241120 | 091200 | 1142648400 | 22250 | 22300 | 22400 | 21900 | 6114 |
| 627 | 20241120 | 091100 | 1007833200 | 22350 | 22200 | 22350 | 22150 | 2689 |
| 628 | 20241120 | 091000 | 947972300 | 22200 | 22000 | 22200 | 22000 | 4212 |
| 629 | 20241120 | 090900 | 854591800 | 22050 | 22000 | 22150 | 21950 | 784 |
| 630 | 20241120 | 090800 | 837310800 | 22000 | 22150 | 22150 | 21950 | 4296 |
| 631 | 20241120 | 090700 | 742646100 | 22150 | 22150 | 22200 | 22000 | 9148 |
| 632 | 20241120 | 090600 | 541037300 | 22200 | 22250 | 22300 | 22150 | 3679 |
| 633 | 20241120 | 090500 | 459455550 | 22250 | 22250 | 22300 | 22200 | 2631 |
| 634 | 20241120 | 090400 | 400905550 | 22300 | 22300 | 22450 | 22250 | 1697 |
| 635 | 20241120 | 090300 | 363047100 | 22300 | 22300 | 22450 | 22300 | 616 |
| 636 | 20241120 | 090200 | 349260500 | 22250 | 22400 | 22400 | 22250 | 1961 |
| 637 | 20241120 | 090100 | 305557500 | 22400 | 22400 | 22550 | 22400 | 1558 |
| 638 | 20241120 | 090000 | 270629150 | 22400 | 22650 | 22650 | 22300 | 11719 |