40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 211100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 3 | 20241119 | 211000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20241119 | 210900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20241119 | 210800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20241119 | 210700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20241119 | 210600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20241119 | 210500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20241119 | 210400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20241119 | 210300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20241119 | 210200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20241119 | 210100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20241119 | 210000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20241119 | 205900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20241119 | 205800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20241119 | 205700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20241119 | 205600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20241119 | 205500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20241119 | 205400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20241119 | 205300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20241119 | 205200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20241119 | 205100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20241119 | 205000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20241119 | 204900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20241119 | 204800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20241119 | 204700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20241119 | 204600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20241119 | 204500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20241119 | 204400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20241119 | 204300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20241119 | 204200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20241119 | 204100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 33 | 20241119 | 204000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20241119 | 203900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20241119 | 203800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20241119 | 203700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20241119 | 203600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20241119 | 203500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20241119 | 203400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20241119 | 203300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20241119 | 203200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20241119 | 203100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20241119 | 203000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20241119 | 202900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20241119 | 202800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20241119 | 202700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20241119 | 202600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20241119 | 202500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20241119 | 202400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20241119 | 202300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20241119 | 202200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20241119 | 202100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20241119 | 202000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20241119 | 201900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20241119 | 201800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20241119 | 201700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20241119 | 201600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20241119 | 201500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20241119 | 201400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20241119 | 201300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20241119 | 201200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20241119 | 201100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 63 | 20241119 | 201000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20241119 | 200900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20241119 | 200800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20241119 | 200700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20241119 | 200600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20241119 | 200500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20241119 | 200400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20241119 | 200300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20241119 | 200200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20241119 | 200100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20241119 | 200000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20241119 | 195900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20241119 | 195800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20241119 | 195700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20241119 | 195600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20241119 | 195500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20241119 | 195400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20241119 | 195300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20241119 | 195200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20241119 | 195100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20241119 | 195000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20241119 | 194900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20241119 | 194800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20241119 | 194700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20241119 | 194600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20241119 | 194500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20241119 | 194400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20241119 | 194300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20241119 | 194200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20241119 | 194100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 93 | 20241119 | 194000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20241119 | 193900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20241119 | 193800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20241119 | 193700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20241119 | 193600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20241119 | 193500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20241119 | 193400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20241119 | 193300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20241119 | 193200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20241119 | 193100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20241119 | 193000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20241119 | 192900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20241119 | 192800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20241119 | 192700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20241119 | 192600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20241119 | 192500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20241119 | 192400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20241119 | 192300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20241119 | 192200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20241119 | 192100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20241119 | 192000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20241119 | 191900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20241119 | 191800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20241119 | 191700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20241119 | 191600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20241119 | 191500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20241119 | 191400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20241119 | 191300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20241119 | 191200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20241119 | 191100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 123 | 20241119 | 191000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20241119 | 190900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20241119 | 190800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20241119 | 190700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20241119 | 190600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20241119 | 190500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20241119 | 190400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20241119 | 190300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20241119 | 190200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20241119 | 190100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20241119 | 190000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20241119 | 185900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20241119 | 185800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20241119 | 185700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20241119 | 185600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20241119 | 185500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20241119 | 185400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20241119 | 185300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20241119 | 185200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20241119 | 185100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20241119 | 185000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20241119 | 184900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20241119 | 184800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20241119 | 184700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20241119 | 184600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20241119 | 184500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20241119 | 184400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20241119 | 184300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20241119 | 184200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20241119 | 184100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 153 | 20241119 | 184000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20241119 | 183900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20241119 | 183800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20241119 | 183700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20241119 | 183600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20241119 | 183500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20241119 | 183400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20241119 | 183300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20241119 | 183200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20241119 | 183100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20241119 | 183000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20241119 | 182900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20241119 | 182800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20241119 | 182700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20241119 | 182600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20241119 | 182500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20241119 | 182400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20241119 | 182300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20241119 | 182200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20241119 | 182100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20241119 | 182000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20241119 | 181900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20241119 | 181800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20241119 | 181700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20241119 | 181600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20241119 | 181500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20241119 | 181400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20241119 | 181300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20241119 | 181200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20241119 | 181100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 183 | 20241119 | 181000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20241119 | 180900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20241119 | 180800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20241119 | 180700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20241119 | 180600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20241119 | 180500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20241119 | 180400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20241119 | 180300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20241119 | 180200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20241119 | 180100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20241119 | 180000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20241119 | 175900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20241119 | 175800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20241119 | 175700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20241119 | 175600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20241119 | 175500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20241119 | 175400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20241119 | 175300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20241119 | 175200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20241119 | 175100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20241119 | 175000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20241119 | 174900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20241119 | 174800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20241119 | 174700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20241119 | 174600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20241119 | 174500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20241119 | 174400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20241119 | 174300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20241119 | 174200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20241119 | 174100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 213 | 20241119 | 174000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20241119 | 173900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20241119 | 173800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20241119 | 173700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20241119 | 173600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20241119 | 173500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20241119 | 173400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20241119 | 173300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20241119 | 173200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20241119 | 173100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20241119 | 173000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20241119 | 172900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20241119 | 172800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20241119 | 172700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20241119 | 172600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20241119 | 172500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20241119 | 172400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20241119 | 172300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20241119 | 172200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20241119 | 172100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20241119 | 172000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20241119 | 171900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20241119 | 171800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20241119 | 171700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20241119 | 171600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20241119 | 171500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20241119 | 171400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20241119 | 171300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20241119 | 171200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20241119 | 171100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 243 | 20241119 | 171000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20241119 | 170900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20241119 | 170800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20241119 | 170700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20241119 | 170600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20241119 | 170500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20241119 | 170400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20241119 | 170300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20241119 | 170200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20241119 | 170100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20241119 | 170000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20241119 | 165900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20241119 | 165800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20241119 | 165700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20241119 | 165600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20241119 | 165500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20241119 | 165400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20241119 | 165300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20241119 | 165200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20241119 | 165100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20241119 | 165000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20241119 | 164900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20241119 | 164800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20241119 | 164700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20241119 | 164600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20241119 | 164500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20241119 | 164400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20241119 | 164300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20241119 | 164200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20241119 | 164100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 273 | 20241119 | 164000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20241119 | 163900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20241119 | 163800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20241119 | 163700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20241119 | 163600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20241119 | 163500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20241119 | 163400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20241119 | 163300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20241119 | 163200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20241119 | 163100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 283 | 20241119 | 163000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 284 | 20241119 | 162900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 285 | 20241119 | 162800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 286 | 20241119 | 162700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 287 | 20241119 | 162600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 288 | 20241119 | 162500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 289 | 20241119 | 162400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 290 | 20241119 | 162300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 291 | 20241119 | 162200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 292 | 20241119 | 162100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 293 | 20241119 | 162000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 294 | 20241119 | 161900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 295 | 20241119 | 161800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 296 | 20241119 | 161700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 297 | 20241119 | 161600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 298 | 20241119 | 161500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 299 | 20241119 | 161400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 300 | 20241119 | 161300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 301 | 20241119 | 161200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 302 | 20241119 | 161100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 303 | 20241119 | 161000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 304 | 20241119 | 160900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 305 | 20241119 | 160800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 306 | 20241119 | 160700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 307 | 20241119 | 160600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 308 | 20241119 | 160500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 309 | 20241119 | 160400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 310 | 20241119 | 160300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 311 | 20241119 | 160200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 312 | 20241119 | 160100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 313 | 20241119 | 160000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 314 | 20241119 | 155900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 315 | 20241119 | 155800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 316 | 20241119 | 155700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 317 | 20241119 | 155600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 318 | 20241119 | 155500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 319 | 20241119 | 155400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 320 | 20241119 | 155300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 321 | 20241119 | 155200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 322 | 20241119 | 155100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 323 | 20241119 | 155000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 324 | 20241119 | 154900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 325 | 20241119 | 154800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 326 | 20241119 | 154700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 327 | 20241119 | 154600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 328 | 20241119 | 154500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 329 | 20241119 | 154400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 330 | 20241119 | 154300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 331 | 20241119 | 154200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 332 | 20241119 | 154100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 333 | 20241119 | 154000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 334 | 20241119 | 153900 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 335 | 20241119 | 153800 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 336 | 20241119 | 153700 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 337 | 20241119 | 153600 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 338 | 20241119 | 153500 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 339 | 20241119 | 153400 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 340 | 20241119 | 153300 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 341 | 20241119 | 153200 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 342 | 20241119 | 153100 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 343 | 20241119 | 153000 | 16511154800 | 39450 | 39450 | 39450 | 39450 | 5304 |
| 344 | 20241119 | 152900 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 345 | 20241119 | 152800 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 346 | 20241119 | 152700 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 347 | 20241119 | 152600 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 348 | 20241119 | 152500 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 349 | 20241119 | 152400 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 350 | 20241119 | 152300 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 351 | 20241119 | 152200 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 352 | 20241119 | 152100 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 353 | 20241119 | 152000 | 16301912000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 354 | 20241119 | 151900 | 16301912000 | 39500 | 39500 | 39700 | 39450 | 1828 |
| 355 | 20241119 | 151800 | 16229645700 | 39500 | 39500 | 39500 | 39450 | 840 |
| 356 | 20241119 | 151700 | 16196489750 | 39500 | 39400 | 39500 | 39400 | 637 |
| 357 | 20241119 | 151600 | 16171360000 | 39450 | 39400 | 39450 | 39400 | 223 |
| 358 | 20241119 | 151500 | 16162563200 | 39450 | 39600 | 39600 | 39400 | 4890 |
| 359 | 20241119 | 151400 | 15969744250 | 39650 | 39600 | 39650 | 39600 | 218 |
| 360 | 20241119 | 151300 | 15961108300 | 39600 | 39600 | 39600 | 39600 | 390 |
| 361 | 20241119 | 151200 | 15945664300 | 39600 | 39600 | 39650 | 39600 | 23 |
| 362 | 20241119 | 151100 | 15944753100 | 39650 | 39600 | 39700 | 39600 | 237 |
| 363 | 20241119 | 151000 | 15935354600 | 39600 | 39650 | 39700 | 39600 | 97 |
| 364 | 20241119 | 150900 | 15931511150 | 39700 | 39700 | 39700 | 39700 | 34 |
| 365 | 20241119 | 150800 | 15930161350 | 39700 | 39750 | 39750 | 39600 | 282 |
| 366 | 20241119 | 150700 | 15918965900 | 39750 | 39750 | 39750 | 39700 | 380 |
| 367 | 20241119 | 150600 | 15903861650 | 39750 | 39700 | 39750 | 39600 | 279 |
| 368 | 20241119 | 150500 | 15892782850 | 39750 | 39650 | 39750 | 39600 | 949 |
| 369 | 20241119 | 150400 | 15855150700 | 39700 | 39650 | 39700 | 39600 | 373 |
| 370 | 20241119 | 150300 | 15840346000 | 39650 | 39650 | 39700 | 39600 | 340 |
| 371 | 20241119 | 150200 | 15826855000 | 39700 | 39650 | 39750 | 39650 | 666 |
| 372 | 20241119 | 150100 | 15800433050 | 39650 | 39600 | 39650 | 39600 | 196 |
| 373 | 20241119 | 150000 | 15792664350 | 39650 | 39650 | 39700 | 39650 | 552 |
| 374 | 20241119 | 145900 | 15770773950 | 39700 | 39600 | 39700 | 39600 | 374 |
| 375 | 20241119 | 145800 | 15755942800 | 39650 | 39650 | 39700 | 39550 | 841 |
| 376 | 20241119 | 145700 | 15722628950 | 39650 | 39650 | 39750 | 39600 | 273 |
| 377 | 20241119 | 145600 | 15711791850 | 39700 | 39750 | 39800 | 39600 | 427 |
| 378 | 20241119 | 145500 | 15694821250 | 39750 | 39700 | 39800 | 39650 | 430 |
| 379 | 20241119 | 145400 | 15677728500 | 39700 | 39750 | 39800 | 39700 | 402 |
| 380 | 20241119 | 145300 | 15661748600 | 39700 | 39700 | 39800 | 39650 | 89 |
| 381 | 20241119 | 145200 | 15658212300 | 39750 | 39750 | 39800 | 39700 | 677 |
| 382 | 20241119 | 145100 | 15631307350 | 39750 | 39750 | 39750 | 39600 | 74 |
| 383 | 20241119 | 145000 | 15628366100 | 39700 | 39700 | 39700 | 39600 | 361 |
| 384 | 20241119 | 144900 | 15614039400 | 39700 | 39700 | 39700 | 39600 | 303 |
| 385 | 20241119 | 144800 | 15602024650 | 39800 | 39700 | 39800 | 39600 | 354 |
| 386 | 20241119 | 144700 | 15587977600 | 39700 | 39650 | 39700 | 39600 | 303 |
| 387 | 20241119 | 144600 | 15575964950 | 39650 | 39650 | 39650 | 39550 | 341 |
| 388 | 20241119 | 144500 | 15562449300 | 39600 | 39650 | 39650 | 39600 | 437 |
| 389 | 20241119 | 144400 | 15545131650 | 39650 | 39750 | 39750 | 39600 | 289 |
| 390 | 20241119 | 144300 | 15533646650 | 39750 | 39650 | 39750 | 39650 | 265 |
| 391 | 20241119 | 144200 | 15523134900 | 39650 | 39700 | 39750 | 39650 | 357 |
| 392 | 20241119 | 144100 | 15508963550 | 39700 | 39700 | 39700 | 39650 | 74 |
| 393 | 20241119 | 144000 | 15506026350 | 39650 | 39450 | 39650 | 39400 | 445 |
| 394 | 20241119 | 143900 | 15488421050 | 39400 | 39500 | 39700 | 39400 | 977 |
| 395 | 20241119 | 143800 | 15449840350 | 39600 | 39850 | 39850 | 39500 | 1094 |
| 396 | 20241119 | 143700 | 15406467050 | 39900 | 40000 | 40000 | 39750 | 1244 |
| 397 | 20241119 | 143600 | 15356890350 | 40000 | 39950 | 40000 | 39900 | 905 |
| 398 | 20241119 | 143500 | 15320734550 | 39950 | 39900 | 39950 | 39900 | 984 |
| 399 | 20241119 | 143400 | 15281465000 | 39900 | 39900 | 39900 | 39850 | 882 |
| 400 | 20241119 | 143300 | 15246273250 | 39900 | 39900 | 39900 | 39850 | 1156 |
| 401 | 20241119 | 143200 | 15200155450 | 39900 | 39900 | 39900 | 39850 | 1092 |
| 402 | 20241119 | 143100 | 15156585350 | 39900 | 39900 | 39900 | 39850 | 797 |
| 403 | 20241119 | 143000 | 15124785100 | 39900 | 39950 | 40000 | 39850 | 1594 |
| 404 | 20241119 | 142900 | 15061116850 | 39950 | 39950 | 40000 | 39900 | 734 |
| 405 | 20241119 | 142800 | 15031777000 | 39800 | 39950 | 40000 | 39800 | 2449 |
| 406 | 20241119 | 142700 | 14934049750 | 40000 | 40000 | 40000 | 39900 | 1204 |
| 407 | 20241119 | 142600 | 14885910750 | 40000 | 39900 | 40000 | 39900 | 2883 |
| 408 | 20241119 | 142500 | 14770815500 | 39900 | 39900 | 39900 | 39850 | 927 |
| 409 | 20241119 | 142400 | 14733828250 | 39900 | 39900 | 39900 | 39850 | 1212 |
| 410 | 20241119 | 142300 | 14685500150 | 39900 | 39850 | 39900 | 39800 | 1254 |
| 411 | 20241119 | 142200 | 14635511750 | 39850 | 39800 | 39900 | 39800 | 1134 |
| 412 | 20241119 | 142100 | 14590329700 | 39850 | 39800 | 39900 | 39800 | 949 |
| 413 | 20241119 | 142000 | 14552485950 | 39850 | 39800 | 39900 | 39800 | 1047 |
| 414 | 20241119 | 141900 | 14510749100 | 39900 | 39900 | 39900 | 39800 | 819 |
| 415 | 20241119 | 141800 | 14478081200 | 39900 | 39900 | 39900 | 39750 | 1158 |
| 416 | 20241119 | 141700 | 14431898800 | 39900 | 39800 | 39900 | 39750 | 2020 |
| 417 | 20241119 | 141600 | 14351408050 | 39800 | 39850 | 39850 | 39800 | 1100 |
| 418 | 20241119 | 141500 | 14307592600 | 39850 | 39800 | 39850 | 39800 | 1125 |
| 419 | 20241119 | 141400 | 14262761650 | 39850 | 39850 | 39850 | 39800 | 1476 |
| 420 | 20241119 | 141300 | 14203945600 | 39850 | 39850 | 39850 | 39800 | 1394 |
| 421 | 20241119 | 141200 | 14148421450 | 39850 | 39850 | 39850 | 39850 | 1442 |
| 422 | 20241119 | 141100 | 14090957750 | 39800 | 39800 | 39850 | 39800 | 1418 |
| 423 | 20241119 | 141000 | 14034471950 | 39800 | 39800 | 39850 | 39750 | 1241 |
| 424 | 20241119 | 140900 | 13985067750 | 39800 | 39750 | 39800 | 39750 | 1146 |
| 425 | 20241119 | 140800 | 13939465150 | 39750 | 39700 | 39800 | 39650 | 1090 |
| 426 | 20241119 | 140700 | 13896147150 | 39650 | 39550 | 39700 | 39500 | 2077 |
| 427 | 20241119 | 140600 | 13813942150 | 39350 | 39500 | 39550 | 39350 | 1106 |
| 428 | 20241119 | 140500 | 13770220600 | 39450 | 39400 | 39450 | 39400 | 347 |
| 429 | 20241119 | 140400 | 13756547000 | 39400 | 39400 | 39400 | 39400 | 1072 |
| 430 | 20241119 | 140300 | 13714310200 | 39400 | 39500 | 39500 | 39400 | 319 |
| 431 | 20241119 | 140200 | 13701712850 | 39500 | 39500 | 39500 | 39450 | 350 |
| 432 | 20241119 | 140100 | 13687889050 | 39400 | 39500 | 39500 | 39400 | 344 |
| 433 | 20241119 | 140000 | 13674313050 | 39500 | 39450 | 39550 | 39450 | 211 |
| 434 | 20241119 | 135900 | 13665968750 | 39550 | 39400 | 39550 | 39400 | 280 |
| 435 | 20241119 | 135800 | 13654895350 | 39400 | 39500 | 39550 | 39400 | 649 |
| 436 | 20241119 | 135700 | 13629287300 | 39500 | 39600 | 39600 | 39500 | 501 |
| 437 | 20241119 | 135600 | 13609475750 | 39550 | 39600 | 39600 | 39550 | 154 |
| 438 | 20241119 | 135500 | 13603383400 | 39600 | 39650 | 39650 | 39600 | 190 |
| 439 | 20241119 | 135400 | 13595859350 | 39600 | 39650 | 39650 | 39550 | 415 |
| 440 | 20241119 | 135300 | 13579429350 | 39550 | 39550 | 39700 | 39550 | 317 |
| 441 | 20241119 | 135200 | 13566866250 | 39550 | 39650 | 39650 | 39550 | 400 |
| 442 | 20241119 | 135100 | 13551020100 | 39700 | 39650 | 39700 | 39600 | 455 |
| 443 | 20241119 | 135000 | 13532977150 | 39700 | 39650 | 39700 | 39650 | 364 |
| 444 | 20241119 | 134900 | 13518529250 | 39650 | 39700 | 39700 | 39650 | 293 |
| 445 | 20241119 | 134800 | 13506901750 | 39750 | 39650 | 39750 | 39650 | 293 |
| 446 | 20241119 | 134700 | 13495268200 | 39650 | 39750 | 39750 | 39650 | 529 |
| 447 | 20241119 | 134600 | 13474270150 | 39750 | 39750 | 39750 | 39700 | 384 |
| 448 | 20241119 | 134500 | 13459014250 | 39750 | 39750 | 39750 | 39750 | 26 |
| 449 | 20241119 | 134400 | 13457980750 | 39750 | 39800 | 39800 | 39700 | 288 |
| 450 | 20241119 | 134300 | 13446533800 | 39800 | 39800 | 39800 | 39650 | 225 |
| 451 | 20241119 | 134200 | 13437579300 | 39700 | 39750 | 39750 | 39700 | 296 |
| 452 | 20241119 | 134100 | 13425816800 | 39750 | 39750 | 39750 | 39650 | 260 |
| 453 | 20241119 | 134000 | 13415496550 | 39750 | 39650 | 39750 | 39650 | 384 |
| 454 | 20241119 | 133900 | 13400246950 | 39750 | 39700 | 39750 | 39650 | 224 |
| 455 | 20241119 | 133800 | 13391353250 | 39700 | 39700 | 39700 | 39650 | 259 |
| 456 | 20241119 | 133700 | 13381080900 | 39700 | 39650 | 39750 | 39650 | 306 |
| 457 | 20241119 | 133600 | 13368934150 | 39700 | 39700 | 39700 | 39600 | 443 |
| 458 | 20241119 | 133500 | 13351356150 | 39650 | 39750 | 39750 | 39650 | 235 |
| 459 | 20241119 | 133400 | 13342018400 | 39800 | 39800 | 39800 | 39700 | 210 |
| 460 | 20241119 | 133300 | 13333677300 | 39750 | 39700 | 39800 | 39700 | 344 |
| 461 | 20241119 | 133200 | 13320003350 | 39800 | 39750 | 39800 | 39750 | 266 |
| 462 | 20241119 | 133100 | 13309428400 | 39750 | 39750 | 39800 | 39750 | 289 |
| 463 | 20241119 | 133000 | 13297940400 | 39750 | 39750 | 39750 | 39750 | 317 |
| 464 | 20241119 | 132900 | 13285339650 | 39700 | 39650 | 39750 | 39650 | 233 |
| 465 | 20241119 | 132800 | 13276089350 | 39700 | 39750 | 39750 | 39700 | 345 |
| 466 | 20241119 | 132700 | 13262379750 | 39700 | 39700 | 39800 | 39700 | 286 |
| 467 | 20241119 | 132600 | 13251003350 | 39750 | 39750 | 39800 | 39700 | 275 |
| 468 | 20241119 | 132500 | 13240062800 | 39750 | 39700 | 39750 | 39700 | 315 |
| 469 | 20241119 | 132400 | 13227547550 | 39700 | 39700 | 39750 | 39650 | 380 |
| 470 | 20241119 | 132300 | 13212450300 | 39750 | 39750 | 39750 | 39650 | 58 |
| 471 | 20241119 | 132200 | 13210146900 | 39700 | 39750 | 39750 | 39650 | 315 |
| 472 | 20241119 | 132100 | 13197643250 | 39800 | 39650 | 39800 | 39650 | 593 |
| 473 | 20241119 | 132000 | 13174081450 | 39650 | 39600 | 39650 | 39600 | 261 |
| 474 | 20241119 | 131900 | 13163733300 | 39650 | 39650 | 39700 | 39600 | 304 |
| 475 | 20241119 | 131800 | 13151684250 | 39700 | 39600 | 39750 | 39550 | 417 |
| 476 | 20241119 | 131700 | 13135145550 | 39700 | 39650 | 39700 | 39650 | 241 |
| 477 | 20241119 | 131600 | 13125578600 | 39650 | 39600 | 39700 | 39600 | 401 |
| 478 | 20241119 | 131500 | 13109682700 | 39600 | 39700 | 39750 | 39600 | 519 |
| 479 | 20241119 | 131400 | 13089093650 | 39750 | 39650 | 39750 | 39650 | 185 |
| 480 | 20241119 | 131300 | 13081748150 | 39600 | 39650 | 39750 | 39600 | 388 |
| 481 | 20241119 | 131200 | 13066354600 | 39650 | 39600 | 39700 | 39550 | 304 |
| 482 | 20241119 | 131100 | 13054301450 | 39650 | 39650 | 39700 | 39600 | 128 |
| 483 | 20241119 | 131000 | 13049224950 | 39650 | 39650 | 39700 | 39550 | 284 |
| 484 | 20241119 | 130900 | 13037963250 | 39650 | 39650 | 39650 | 39550 | 235 |
| 485 | 20241119 | 130800 | 13028656900 | 39700 | 39700 | 39700 | 39700 | 236 |
| 486 | 20241119 | 130700 | 13019287700 | 39750 | 39600 | 39750 | 39550 | 369 |
| 487 | 20241119 | 130600 | 13004669700 | 39600 | 39650 | 39700 | 39400 | 1169 |
| 488 | 20241119 | 130500 | 12958420350 | 39750 | 39700 | 39750 | 39700 | 278 |
| 489 | 20241119 | 130400 | 12947383650 | 39700 | 39700 | 39700 | 39700 | 156 |
| 490 | 20241119 | 130300 | 12941190450 | 39700 | 39750 | 39750 | 39700 | 458 |
| 491 | 20241119 | 130200 | 12922997700 | 39700 | 39750 | 39800 | 39700 | 247 |
| 492 | 20241119 | 130100 | 12913179550 | 39750 | 39800 | 39800 | 39750 | 21 |
| 493 | 20241119 | 130000 | 12912344650 | 39750 | 39700 | 39800 | 39700 | 435 |
| 494 | 20241119 | 125900 | 12895047150 | 39700 | 39750 | 39750 | 39700 | 153 |
| 495 | 20241119 | 125800 | 12888968750 | 39750 | 39700 | 39750 | 39650 | 112 |
| 496 | 20241119 | 125700 | 12884522350 | 39650 | 39650 | 39700 | 39650 | 293 |
| 497 | 20241119 | 125600 | 12872894450 | 39650 | 39700 | 39750 | 39600 | 309 |
| 498 | 20241119 | 125500 | 12860636000 | 39750 | 39750 | 39750 | 39750 | 298 |
| 499 | 20241119 | 125400 | 12848790500 | 39700 | 39600 | 39750 | 39600 | 304 |
| 500 | 20241119 | 125300 | 12836721150 | 39650 | 39650 | 39750 | 39650 | 243 |
| 501 | 20241119 | 125200 | 12827081000 | 39700 | 39700 | 39700 | 39700 | 354 |
| 502 | 20241119 | 125100 | 12813027200 | 39700 | 39600 | 39700 | 39600 | 227 |
| 503 | 20241119 | 125000 | 12804015400 | 39700 | 39650 | 39700 | 39650 | 379 |
| 504 | 20241119 | 124900 | 12788978900 | 39600 | 39600 | 39700 | 39600 | 264 |
| 505 | 20241119 | 124800 | 12778512950 | 39550 | 39600 | 39600 | 39500 | 230 |
| 506 | 20241119 | 124700 | 12769406450 | 39600 | 39550 | 39600 | 39450 | 3114 |
| 507 | 20241119 | 124600 | 12646530200 | 39600 | 39650 | 39650 | 39600 | 192 |
| 508 | 20241119 | 124500 | 12638926750 | 39650 | 39650 | 39700 | 39600 | 344 |
| 509 | 20241119 | 124400 | 12625288950 | 39650 | 39600 | 39700 | 39550 | 207 |
| 510 | 20241119 | 124300 | 12617074400 | 39650 | 39600 | 39650 | 39600 | 228 |
| 511 | 20241119 | 124200 | 12608034400 | 39650 | 39700 | 39700 | 39600 | 281 |
| 512 | 20241119 | 124100 | 12596883400 | 39700 | 39600 | 39700 | 39600 | 188 |
| 513 | 20241119 | 124000 | 12589432800 | 39600 | 39650 | 39650 | 39600 | 159 |
| 514 | 20241119 | 123900 | 12583128650 | 39650 | 39600 | 39650 | 39600 | 307 |
| 515 | 20241119 | 123800 | 12570966500 | 39600 | 39500 | 39600 | 39500 | 294 |
| 516 | 20241119 | 123700 | 12559341900 | 39500 | 39450 | 39550 | 39450 | 277 |
| 517 | 20241119 | 123600 | 12548401950 | 39500 | 39500 | 39550 | 39450 | 416 |
| 518 | 20241119 | 123500 | 12531977500 | 39500 | 39550 | 39550 | 39450 | 388 |
| 519 | 20241119 | 123400 | 12516652650 | 39550 | 39600 | 39650 | 39550 | 171 |
| 520 | 20241119 | 123300 | 12509881450 | 39650 | 39550 | 39700 | 39550 | 496 |
| 521 | 20241119 | 123200 | 12490219700 | 39650 | 39550 | 39650 | 39550 | 212 |
| 522 | 20241119 | 123100 | 12481815800 | 39700 | 39600 | 39700 | 39600 | 380 |
| 523 | 20241119 | 123000 | 12466762100 | 39600 | 39600 | 39650 | 39600 | 256 |
| 524 | 20241119 | 122900 | 12456624450 | 39600 | 39500 | 39600 | 39500 | 958 |
| 525 | 20241119 | 122800 | 12418728800 | 39500 | 39500 | 39500 | 39500 | 308 |
| 526 | 20241119 | 122700 | 12406562800 | 39450 | 39400 | 39450 | 39350 | 352 |
| 527 | 20241119 | 122600 | 12392698750 | 39400 | 39350 | 39400 | 39350 | 433 |
| 528 | 20241119 | 122500 | 12375657450 | 39350 | 39350 | 39400 | 39250 | 259 |
| 529 | 20241119 | 122400 | 12365465550 | 39400 | 39250 | 39450 | 39200 | 508 |
| 530 | 20241119 | 122300 | 12345491500 | 39250 | 39200 | 39250 | 39150 | 98 |
| 531 | 20241119 | 122200 | 12341646900 | 39200 | 39200 | 39250 | 39200 | 316 |
| 532 | 20241119 | 122100 | 12329256250 | 39200 | 39250 | 39250 | 39200 | 496 |
| 533 | 20241119 | 122000 | 12309811450 | 39250 | 39300 | 39350 | 39250 | 358 |
| 534 | 20241119 | 121900 | 12295755450 | 39350 | 39300 | 39350 | 39250 | 223 |
| 535 | 20241119 | 121800 | 12286989600 | 39200 | 39200 | 39200 | 39150 | 54 |
| 536 | 20241119 | 121700 | 12284872850 | 39200 | 39150 | 39200 | 39100 | 826 |
| 537 | 20241119 | 121600 | 12252558700 | 39200 | 39300 | 39300 | 39150 | 1254 |
| 538 | 20241119 | 121500 | 12203380650 | 39300 | 39300 | 39300 | 39300 | 228 |
| 539 | 20241119 | 121400 | 12194420250 | 39300 | 39300 | 39300 | 39250 | 224 |
| 540 | 20241119 | 121300 | 12185624850 | 39250 | 39250 | 39350 | 39250 | 368 |
| 541 | 20241119 | 121200 | 12171180250 | 39250 | 39250 | 39300 | 39250 | 259 |
| 542 | 20241119 | 121100 | 12161009200 | 39250 | 39350 | 39350 | 39250 | 701 |
| 543 | 20241119 | 121000 | 12133463100 | 39400 | 39400 | 39400 | 39350 | 372 |
| 544 | 20241119 | 120900 | 12118824600 | 39350 | 39400 | 39450 | 39350 | 224 |
| 545 | 20241119 | 120800 | 12110001850 | 39400 | 39400 | 39450 | 39300 | 1453 |
| 546 | 20241119 | 120700 | 12052788650 | 39400 | 39500 | 39550 | 39400 | 3301 |
| 547 | 20241119 | 120600 | 11922515800 | 39500 | 39550 | 39650 | 39500 | 384 |
| 548 | 20241119 | 120500 | 11907340350 | 39550 | 39550 | 39650 | 39500 | 317 |
| 549 | 20241119 | 120400 | 11894805000 | 39550 | 39600 | 39700 | 39500 | 1973 |
| 550 | 20241119 | 120300 | 11816744850 | 39700 | 39650 | 39700 | 39650 | 77 |
| 551 | 20241119 | 120200 | 11813691350 | 39700 | 39700 | 39700 | 39700 | 25 |
| 552 | 20241119 | 120100 | 11812698850 | 39700 | 39650 | 39700 | 39650 | 332 |
| 553 | 20241119 | 120000 | 11799530650 | 39650 | 39650 | 39700 | 39600 | 181 |
| 554 | 20241119 | 115900 | 11792355150 | 39600 | 39700 | 39750 | 39600 | 3407 |
| 555 | 20241119 | 115800 | 11657237800 | 39750 | 39850 | 39850 | 39750 | 282 |
| 556 | 20241119 | 115700 | 11646024500 | 39850 | 39750 | 39850 | 39750 | 409 |
| 557 | 20241119 | 115600 | 11629727200 | 39800 | 39900 | 39900 | 39700 | 228 |
| 558 | 20241119 | 115500 | 11620652050 | 39750 | 39800 | 39900 | 39750 | 996 |
| 559 | 20241119 | 115400 | 11581042700 | 39850 | 39950 | 39950 | 39850 | 83 |
| 560 | 20241119 | 115300 | 11577734650 | 39800 | 39950 | 39950 | 39800 | 203 |
| 561 | 20241119 | 115200 | 11569654450 | 39950 | 39850 | 39950 | 39800 | 324 |
| 562 | 20241119 | 115100 | 11556736950 | 39900 | 39850 | 39900 | 39800 | 449 |
| 563 | 20241119 | 115000 | 11538840150 | 39850 | 39850 | 39850 | 39850 | 20 |
| 564 | 20241119 | 114900 | 11538043150 | 39850 | 39750 | 39850 | 39750 | 27 |
| 565 | 20241119 | 114800 | 11536969400 | 39800 | 39850 | 39900 | 39800 | 525 |
| 566 | 20241119 | 114700 | 11516042750 | 39800 | 39850 | 39850 | 39800 | 403 |
| 567 | 20241119 | 114600 | 11500003000 | 39850 | 39850 | 39850 | 39850 | 5 |
| 568 | 20241119 | 114500 | 11499803750 | 39850 | 39850 | 39850 | 39800 | 550 |
| 569 | 20241119 | 114400 | 11477892800 | 39850 | 39850 | 39850 | 39800 | 31 |
| 570 | 20241119 | 114300 | 11476657550 | 39850 | 39800 | 39850 | 39800 | 38 |
| 571 | 20241119 | 114200 | 11475143750 | 39850 | 39800 | 39850 | 39750 | 928 |
| 572 | 20241119 | 114100 | 11438206150 | 39800 | 39850 | 39850 | 39800 | 279 |
| 573 | 20241119 | 114000 | 11427100650 | 39800 | 39850 | 39850 | 39800 | 13 |
| 574 | 20241119 | 113900 | 11426583100 | 39850 | 39800 | 39850 | 39800 | 418 |
| 575 | 20241119 | 113800 | 11409932500 | 39850 | 39800 | 39850 | 39700 | 409 |
| 576 | 20241119 | 113700 | 11393690350 | 39750 | 39850 | 39850 | 39750 | 154 |
| 577 | 20241119 | 113600 | 11387566000 | 39800 | 39850 | 39900 | 39800 | 420 |
| 578 | 20241119 | 113500 | 11370817800 | 39750 | 39750 | 39950 | 39750 | 235 |
| 579 | 20241119 | 113400 | 11361457950 | 39750 | 39900 | 39950 | 39750 | 626 |
| 580 | 20241119 | 113300 | 11336536550 | 39850 | 39800 | 39950 | 39800 | 498 |
| 581 | 20241119 | 113200 | 11316663850 | 39850 | 39900 | 39900 | 39850 | 31 |
| 582 | 20241119 | 113100 | 11315427200 | 39900 | 39900 | 39900 | 39850 | 112 |
| 583 | 20241119 | 113000 | 11310961400 | 39900 | 39850 | 39950 | 39850 | 579 |
| 584 | 20241119 | 112900 | 11287858350 | 39850 | 39850 | 39950 | 39800 | 192 |
| 585 | 20241119 | 112800 | 11280211700 | 39850 | 39950 | 39950 | 39850 | 120 |
| 586 | 20241119 | 112700 | 11275429500 | 39900 | 39800 | 40000 | 39800 | 673 |
| 587 | 20241119 | 112600 | 11248552550 | 39850 | 39800 | 39850 | 39800 | 52 |
| 588 | 20241119 | 112500 | 11246481650 | 39900 | 39900 | 39950 | 39850 | 77 |
| 589 | 20241119 | 112400 | 11243410800 | 39900 | 39750 | 40000 | 39750 | 871 |
| 590 | 20241119 | 112300 | 11208641950 | 39750 | 39700 | 39750 | 39700 | 151 |
| 591 | 20241119 | 112200 | 11202643800 | 39750 | 39850 | 39850 | 39750 | 139 |
| 592 | 20241119 | 112100 | 11197116400 | 39850 | 39850 | 39850 | 39850 | 484 |
| 593 | 20241119 | 112000 | 11177829000 | 39750 | 39700 | 39750 | 39700 | 225 |
| 594 | 20241119 | 111900 | 11168894450 | 39700 | 39900 | 39900 | 39650 | 938 |
| 595 | 20241119 | 111800 | 11131652450 | 39800 | 39750 | 39950 | 39700 | 660 |
| 596 | 20241119 | 111700 | 11105345400 | 39750 | 39700 | 39750 | 39700 | 95 |
| 597 | 20241119 | 111600 | 11101570300 | 39700 | 39850 | 39850 | 39700 | 3498 |
| 598 | 20241119 | 111500 | 10962527900 | 39900 | 39900 | 39950 | 39850 | 897 |
| 599 | 20241119 | 111400 | 10926734300 | 39850 | 39900 | 39900 | 39850 | 466 |
| 600 | 20241119 | 111300 | 10908162550 | 39900 | 39900 | 39900 | 39900 | 71 |
| 601 | 20241119 | 111200 | 10905329650 | 39900 | 39900 | 39950 | 39850 | 735 |
| 602 | 20241119 | 111100 | 10875981300 | 39900 | 39900 | 39950 | 39900 | 185 |
| 603 | 20241119 | 111000 | 10868594450 | 39950 | 39950 | 39950 | 39850 | 254 |
| 604 | 20241119 | 110900 | 10858460700 | 39950 | 39950 | 40000 | 39950 | 670 |
| 605 | 20241119 | 110800 | 10831674200 | 39950 | 39950 | 39950 | 39900 | 40 |
| 606 | 20241119 | 110700 | 10830076900 | 39950 | 39950 | 39950 | 39900 | 19 |
| 607 | 20241119 | 110600 | 10829317950 | 39950 | 39900 | 40000 | 39900 | 664 |
| 608 | 20241119 | 110500 | 10802782750 | 39900 | 39900 | 39900 | 39850 | 110 |
| 609 | 20241119 | 110400 | 10798397050 | 39900 | 39900 | 39900 | 39850 | 94 |
| 610 | 20241119 | 110300 | 10794646650 | 39900 | 39950 | 39950 | 39850 | 991 |
| 611 | 20241119 | 110200 | 10755101550 | 39900 | 40000 | 40000 | 39900 | 120 |
| 612 | 20241119 | 110100 | 10750310600 | 39950 | 39950 | 40000 | 39900 | 191 |
| 613 | 20241119 | 110000 | 10742684950 | 40000 | 39900 | 40000 | 39850 | 773 |
| 614 | 20241119 | 105900 | 10711800000 | 39900 | 40000 | 40000 | 39900 | 98 |
| 615 | 20241119 | 105800 | 10707884250 | 40000 | 39950 | 40000 | 39950 | 81 |
| 616 | 20241119 | 105700 | 10704648250 | 40000 | 39850 | 40000 | 39850 | 649 |
| 617 | 20241119 | 105600 | 10678746850 | 39900 | 39900 | 39950 | 39850 | 1324 |
| 618 | 20241119 | 105500 | 10625935000 | 39950 | 40000 | 40000 | 39950 | 657 |
| 619 | 20241119 | 105400 | 10599677250 | 40000 | 40000 | 40000 | 40000 | 506 |
| 620 | 20241119 | 105300 | 10579437250 | 39950 | 40000 | 40000 | 39950 | 189 |
| 621 | 20241119 | 105200 | 10571884900 | 40000 | 39950 | 40000 | 39950 | 30 |
| 622 | 20241119 | 105100 | 10570685150 | 40000 | 39950 | 40000 | 39950 | 531 |
| 623 | 20241119 | 105000 | 10549453750 | 39950 | 39950 | 39950 | 39850 | 251 |
| 624 | 20241119 | 104900 | 10539438650 | 39950 | 39950 | 39950 | 39850 | 12 |
| 625 | 20241119 | 104800 | 10538959350 | 39900 | 39800 | 39950 | 39800 | 990 |
| 626 | 20241119 | 104700 | 10499484500 | 39800 | 40000 | 40000 | 39800 | 1463 |
| 627 | 20241119 | 104600 | 10441152900 | 39950 | 40000 | 40000 | 39950 | 1372 |
| 628 | 20241119 | 104500 | 10386272950 | 40000 | 39950 | 40000 | 39950 | 645 |
| 629 | 20241119 | 104400 | 10360477750 | 39950 | 40000 | 40000 | 39950 | 234 |
| 630 | 20241119 | 104300 | 10351127700 | 40000 | 39900 | 40000 | 39900 | 378 |
| 631 | 20241119 | 104200 | 10336008550 | 39950 | 39950 | 40000 | 39900 | 630 |
| 632 | 20241119 | 104100 | 10310816150 | 40000 | 40050 | 40050 | 39950 | 513 |
| 633 | 20241119 | 104000 | 10290297450 | 39950 | 40000 | 40050 | 39950 | 795 |
| 634 | 20241119 | 103900 | 10258497800 | 40000 | 39950 | 40000 | 39950 | 1084 |
| 635 | 20241119 | 103800 | 10215142800 | 40000 | 39950 | 40000 | 39900 | 165 |
| 636 | 20241119 | 103700 | 10208547600 | 39950 | 39950 | 39950 | 39900 | 282 |
| 637 | 20241119 | 103600 | 10197282250 | 40000 | 40050 | 40100 | 40000 | 1970 |
| 638 | 20241119 | 103500 | 10118379450 | 40000 | 39950 | 40000 | 39950 | 683 |
| 639 | 20241119 | 103400 | 10091068650 | 40000 | 40000 | 40000 | 39950 | 149 |
| 640 | 20241119 | 103300 | 10085115350 | 40000 | 40000 | 40050 | 39950 | 850 |
| 641 | 20241119 | 103200 | 10051091550 | 40000 | 39800 | 40000 | 39800 | 1099 |
| 642 | 20241119 | 103100 | 10007160100 | 39850 | 40000 | 40000 | 39850 | 1243 |
| 643 | 20241119 | 103000 | 9957576400 | 40000 | 40000 | 40050 | 39950 | 2051 |
| 644 | 20241119 | 102900 | 9875513050 | 40000 | 39900 | 40000 | 39850 | 491 |
| 645 | 20241119 | 102800 | 9855885050 | 39900 | 39900 | 39900 | 39800 | 276 |
| 646 | 20241119 | 102700 | 9844883350 | 39850 | 39950 | 40000 | 39850 | 879 |
| 647 | 20241119 | 102600 | 9809759650 | 39950 | 39800 | 39950 | 39750 | 222 |
| 648 | 20241119 | 102500 | 9800919350 | 39750 | 39850 | 39850 | 39700 | 330 |
| 649 | 20241119 | 102400 | 9787791450 | 39850 | 39750 | 40000 | 39700 | 1068 |
| 650 | 20241119 | 102300 | 9745216500 | 39800 | 39800 | 39800 | 39700 | 863 |
| 651 | 20241119 | 102200 | 9710919950 | 39750 | 39850 | 39850 | 39650 | 2159 |
| 652 | 20241119 | 102100 | 9625119650 | 39850 | 39950 | 40000 | 39800 | 2159 |
| 653 | 20241119 | 102000 | 9539024450 | 40000 | 39900 | 40050 | 39850 | 3392 |
| 654 | 20241119 | 101900 | 9403447500 | 39900 | 40150 | 40300 | 39900 | 6541 |
| 655 | 20241119 | 101800 | 9141321150 | 40150 | 40600 | 40600 | 40100 | 9333 |
| 656 | 20241119 | 101700 | 8765201500 | 40650 | 40550 | 40650 | 40550 | 1246 |
| 657 | 20241119 | 101600 | 8714594300 | 40550 | 40650 | 40650 | 40550 | 866 |
| 658 | 20241119 | 101500 | 8679441600 | 40650 | 40700 | 40700 | 40550 | 3120 |
| 659 | 20241119 | 101400 | 8552697600 | 40650 | 40600 | 40700 | 40550 | 2108 |
| 660 | 20241119 | 101300 | 8467005800 | 40600 | 40500 | 40650 | 40450 | 5035 |
| 661 | 20241119 | 101200 | 8262904300 | 40500 | 40400 | 40500 | 40400 | 741 |
| 662 | 20241119 | 101100 | 8232946600 | 40400 | 40450 | 40450 | 40400 | 516 |
| 663 | 20241119 | 101000 | 8212084150 | 40450 | 40350 | 40500 | 40250 | 1641 |
| 664 | 20241119 | 100900 | 8145759550 | 40350 | 40250 | 40400 | 40150 | 437 |
| 665 | 20241119 | 100800 | 8128170850 | 40150 | 40400 | 40450 | 40150 | 1080 |
| 666 | 20241119 | 100700 | 8084714100 | 40200 | 40250 | 40400 | 40000 | 1604 |
| 667 | 20241119 | 100600 | 8020262050 | 40200 | 40200 | 40350 | 40200 | 1292 |
| 668 | 20241119 | 100500 | 7968238650 | 40350 | 40200 | 40350 | 40200 | 1201 |
| 669 | 20241119 | 100400 | 7919880100 | 40200 | 40300 | 40300 | 40200 | 329 |
| 670 | 20241119 | 100300 | 7906628450 | 40150 | 40350 | 40400 | 40150 | 3408 |
| 671 | 20241119 | 100200 | 7769351800 | 40350 | 40400 | 40450 | 40300 | 1148 |
| 672 | 20241119 | 100100 | 7722999700 | 40400 | 40550 | 40650 | 40400 | 4319 |
| 673 | 20241119 | 100000 | 7547967600 | 40550 | 40300 | 40700 | 40200 | 19929 |
| 674 | 20241119 | 095900 | 6741539600 | 40300 | 40050 | 40300 | 40000 | 15225 |
| 675 | 20241119 | 095800 | 6128614650 | 40000 | 39950 | 40050 | 39950 | 2568 |
| 676 | 20241119 | 095700 | 6025921850 | 39950 | 39950 | 40000 | 39950 | 524 |
| 677 | 20241119 | 095600 | 6004980450 | 40000 | 40000 | 40000 | 39950 | 507 |
| 678 | 20241119 | 095500 | 5984712000 | 40000 | 40050 | 40100 | 40000 | 930 |
| 679 | 20241119 | 095400 | 5947454600 | 40050 | 39950 | 40100 | 39950 | 10784 |
| 680 | 20241119 | 095300 | 5515827350 | 39900 | 39900 | 39950 | 39850 | 226 |
| 681 | 20241119 | 095200 | 5506808900 | 39850 | 39850 | 39900 | 39850 | 233 |
| 682 | 20241119 | 095100 | 5497522800 | 39850 | 39900 | 39900 | 39750 | 552 |
| 683 | 20241119 | 095000 | 5475536500 | 39850 | 39800 | 39900 | 39750 | 183 |
| 684 | 20241119 | 094900 | 5468244800 | 39750 | 39900 | 39900 | 39700 | 875 |
| 685 | 20241119 | 094800 | 5433485250 | 39900 | 39950 | 40000 | 39650 | 942 |
| 686 | 20241119 | 094700 | 5396045800 | 39700 | 39900 | 40000 | 39700 | 1598 |
| 687 | 20241119 | 094600 | 5332278300 | 40000 | 39950 | 40000 | 39850 | 2618 |
| 688 | 20241119 | 094500 | 5227657250 | 39950 | 39900 | 40050 | 39850 | 4146 |
| 689 | 20241119 | 094400 | 5061912900 | 39850 | 39850 | 39850 | 39700 | 1474 |
| 690 | 20241119 | 094300 | 5003226800 | 39850 | 39800 | 39850 | 39750 | 203 |
| 691 | 20241119 | 094200 | 4995143300 | 39800 | 39650 | 39850 | 39650 | 491 |
| 692 | 20241119 | 094100 | 4975604350 | 39650 | 39700 | 39700 | 39600 | 767 |
| 693 | 20241119 | 094000 | 4945202300 | 39700 | 39850 | 39900 | 39700 | 283 |
| 694 | 20241119 | 093900 | 4933933750 | 39850 | 39800 | 39900 | 39800 | 314 |
| 695 | 20241119 | 093800 | 4921416250 | 39850 | 39850 | 39900 | 39800 | 227 |
| 696 | 20241119 | 093700 | 4912368300 | 39850 | 39850 | 39850 | 39650 | 2128 |
| 697 | 20241119 | 093600 | 4827888100 | 39750 | 39850 | 39850 | 39750 | 583 |
| 698 | 20241119 | 093500 | 4804679700 | 39850 | 39800 | 39850 | 39800 | 385 |
| 699 | 20241119 | 093400 | 4789356550 | 39800 | 39800 | 39800 | 39700 | 1630 |
| 700 | 20241119 | 093300 | 4724560850 | 39800 | 39850 | 39850 | 39700 | 1399 |
| 701 | 20241119 | 093200 | 4668904050 | 39900 | 40000 | 40000 | 39850 | 1004 |
| 702 | 20241119 | 093100 | 4628760550 | 40000 | 40000 | 40000 | 39950 | 2228 |
| 703 | 20241119 | 093000 | 4539643650 | 39950 | 39850 | 40000 | 39850 | 527 |
| 704 | 20241119 | 092900 | 4518584900 | 39850 | 39950 | 39950 | 39750 | 351 |
| 705 | 20241119 | 092800 | 4504568700 | 39800 | 40000 | 40000 | 39750 | 880 |
| 706 | 20241119 | 092700 | 4469480300 | 40000 | 39850 | 40000 | 39850 | 955 |
| 707 | 20241119 | 092600 | 4431308000 | 39850 | 39900 | 39900 | 39800 | 340 |
| 708 | 20241119 | 092500 | 4417751350 | 39900 | 39900 | 39900 | 39750 | 320 |
| 709 | 20241119 | 092400 | 4404995900 | 39800 | 39950 | 39950 | 39750 | 676 |
| 710 | 20241119 | 092300 | 4378091100 | 39950 | 39950 | 40050 | 39950 | 2794 |
| 711 | 20241119 | 092200 | 4266302900 | 39950 | 39650 | 39950 | 39600 | 1934 |
| 712 | 20241119 | 092100 | 4189274750 | 39700 | 40250 | 40250 | 39600 | 3169 |
| 713 | 20241119 | 092000 | 4062334550 | 40250 | 40150 | 40450 | 40100 | 16198 |
| 714 | 20241119 | 091900 | 3409072950 | 40150 | 40000 | 40150 | 39900 | 6328 |
| 715 | 20241119 | 091800 | 3155718700 | 40050 | 39600 | 40100 | 39600 | 5715 |
| 716 | 20241119 | 091700 | 2927189550 | 39600 | 39800 | 39850 | 39600 | 981 |
| 717 | 20241119 | 091600 | 2888228850 | 39800 | 39250 | 39800 | 39200 | 1231 |
| 718 | 20241119 | 091500 | 2839800450 | 39250 | 39500 | 39500 | 39250 | 2265 |
| 719 | 20241119 | 091400 | 2750626200 | 39450 | 39700 | 39700 | 39450 | 3124 |
| 720 | 20241119 | 091300 | 2626808500 | 39700 | 40000 | 40050 | 39700 | 3730 |
| 721 | 20241119 | 091200 | 2477846050 | 39950 | 40000 | 40050 | 39900 | 5425 |
| 722 | 20241119 | 091100 | 2260860200 | 40000 | 39850 | 40000 | 39700 | 6493 |
| 723 | 20241119 | 091000 | 2001583300 | 39850 | 39850 | 39950 | 39650 | 6005 |
| 724 | 20241119 | 090900 | 1762128150 | 39850 | 39900 | 39900 | 39700 | 3924 |
| 725 | 20241119 | 090800 | 1605802800 | 39750 | 39950 | 40000 | 39450 | 5328 |
| 726 | 20241119 | 090700 | 1394075200 | 39950 | 39750 | 40000 | 39650 | 5911 |
| 727 | 20241119 | 090600 | 1158263950 | 39850 | 39650 | 40000 | 39650 | 4158 |
| 728 | 20241119 | 090500 | 992444250 | 39700 | 40000 | 40100 | 39700 | 7438 |
| 729 | 20241119 | 090400 | 695577650 | 40000 | 39450 | 40150 | 39400 | 4642 |
| 730 | 20241119 | 090300 | 510861350 | 39450 | 39300 | 39450 | 39100 | 1672 |
| 731 | 20241119 | 090200 | 445120150 | 39450 | 38900 | 39700 | 38850 | 2871 |
| 732 | 20241119 | 090100 | 332549850 | 38900 | 39400 | 39400 | 38900 | 3756 |
| 733 | 20241119 | 090000 | 185797700 | 39400 | 39600 | 39700 | 39250 | 4648 |