32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 3 | 20241122 | 190400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20241122 | 190300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20241122 | 190200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20241122 | 190100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20241122 | 190000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20241122 | 185900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20241122 | 185800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20241122 | 185700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20241122 | 185600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20241122 | 185500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20241122 | 185400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20241122 | 185300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20241122 | 185200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20241122 | 185100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20241122 | 185000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20241122 | 184900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20241122 | 184800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20241122 | 184700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20241122 | 184600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20241122 | 184500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20241122 | 184400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20241122 | 184300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20241122 | 184200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20241122 | 184100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20241122 | 184000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20241122 | 183900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20241122 | 183800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20241122 | 183700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20241122 | 183600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20241122 | 183500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 33 | 20241122 | 183400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20241122 | 183300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20241122 | 183200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20241122 | 183100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20241122 | 183000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20241122 | 182900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20241122 | 182800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20241122 | 182700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20241122 | 182600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20241122 | 182500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20241122 | 182400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20241122 | 182300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20241122 | 182200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20241122 | 182100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20241122 | 182000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20241122 | 181900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20241122 | 181800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20241122 | 181700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20241122 | 181600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20241122 | 181500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20241122 | 181400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20241122 | 181300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20241122 | 181200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20241122 | 181100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20241122 | 181000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20241122 | 180900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20241122 | 180800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20241122 | 180700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20241122 | 180600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20241122 | 180500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 63 | 20241122 | 180400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20241122 | 180300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20241122 | 180200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20241122 | 180100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20241122 | 180000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20241122 | 175900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20241122 | 175800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20241122 | 175700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20241122 | 175600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20241122 | 175500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20241122 | 175400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20241122 | 175300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20241122 | 175200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20241122 | 175100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20241122 | 175000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20241122 | 174900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20241122 | 174800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20241122 | 174700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20241122 | 174600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20241122 | 174500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20241122 | 174400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20241122 | 174300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20241122 | 174200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20241122 | 174100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20241122 | 174000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20241122 | 173900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20241122 | 173800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20241122 | 173700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20241122 | 173600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20241122 | 173500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 93 | 20241122 | 173400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20241122 | 173300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20241122 | 173200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20241122 | 173100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20241122 | 173000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20241122 | 172900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20241122 | 172800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20241122 | 172700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20241122 | 172600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20241122 | 172500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20241122 | 172400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20241122 | 172300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20241122 | 172200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20241122 | 172100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20241122 | 172000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20241122 | 171900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20241122 | 171800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20241122 | 171700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20241122 | 171600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20241122 | 171500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20241122 | 171400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20241122 | 171300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20241122 | 171200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20241122 | 171100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20241122 | 171000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20241122 | 170900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20241122 | 170800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20241122 | 170700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20241122 | 170600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20241122 | 170500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 123 | 20241122 | 170400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20241122 | 170300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20241122 | 170200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20241122 | 170100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20241122 | 170000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20241122 | 165900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20241122 | 165800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20241122 | 165700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20241122 | 165600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20241122 | 165500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20241122 | 165400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20241122 | 165300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20241122 | 165200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20241122 | 165100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20241122 | 165000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20241122 | 164900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20241122 | 164800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20241122 | 164700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20241122 | 164600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20241122 | 164500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20241122 | 164400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20241122 | 164300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20241122 | 164200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20241122 | 164100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20241122 | 164000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20241122 | 163900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20241122 | 163800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20241122 | 163700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20241122 | 163600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20241122 | 163500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 153 | 20241122 | 163400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20241122 | 163300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20241122 | 163200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20241122 | 163100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20241122 | 163000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20241122 | 162900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20241122 | 162800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20241122 | 162700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20241122 | 162600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20241122 | 162500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20241122 | 162400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20241122 | 162300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20241122 | 162200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20241122 | 162100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20241122 | 162000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20241122 | 161900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20241122 | 161800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20241122 | 161700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20241122 | 161600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20241122 | 161500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20241122 | 161400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20241122 | 161300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20241122 | 161200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20241122 | 161100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20241122 | 161000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20241122 | 160900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20241122 | 160800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20241122 | 160700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20241122 | 160600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20241122 | 160500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 183 | 20241122 | 160400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20241122 | 160300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20241122 | 160200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20241122 | 160100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20241122 | 160000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20241122 | 155900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20241122 | 155800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20241122 | 155700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20241122 | 155600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20241122 | 155500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20241122 | 155400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20241122 | 155300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20241122 | 155200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20241122 | 155100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20241122 | 155000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20241122 | 154900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20241122 | 154800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20241122 | 154700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20241122 | 154600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20241122 | 154500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20241122 | 154400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20241122 | 154300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20241122 | 154200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20241122 | 154100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20241122 | 154000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20241122 | 153900 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20241122 | 153800 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20241122 | 153700 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20241122 | 153600 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20241122 | 153500 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 213 | 20241122 | 153400 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20241122 | 153300 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20241122 | 153200 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20241122 | 153100 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20241122 | 153000 | 7910793150 | 21550 | 21550 | 21550 | 21550 | 22075 |
| 218 | 20241122 | 152900 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20241122 | 152800 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20241122 | 152700 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20241122 | 152600 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20241122 | 152500 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20241122 | 152400 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20241122 | 152300 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20241122 | 152200 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20241122 | 152100 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20241122 | 152000 | 7435076900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20241122 | 151900 | 7435076900 | 21650 | 21650 | 21650 | 21550 | 1331 |
| 229 | 20241122 | 151800 | 7406329150 | 21600 | 21550 | 21650 | 21550 | 1213 |
| 230 | 20241122 | 151700 | 7380155400 | 21600 | 21600 | 21650 | 21600 | 1099 |
| 231 | 20241122 | 151600 | 7356415550 | 21600 | 21600 | 21650 | 21550 | 1562 |
| 232 | 20241122 | 151500 | 7322676700 | 21600 | 21650 | 21650 | 21600 | 548 |
| 233 | 20241122 | 151400 | 7310838350 | 21600 | 21650 | 21650 | 21600 | 1164 |
| 234 | 20241122 | 151300 | 7285679100 | 21600 | 21550 | 21650 | 21550 | 1563 |
| 235 | 20241122 | 151200 | 7251923100 | 21550 | 21600 | 21600 | 21550 | 569 |
| 236 | 20241122 | 151100 | 7239645550 | 21650 | 21550 | 21650 | 21550 | 1720 |
| 237 | 20241122 | 151000 | 7202507900 | 21550 | 21650 | 21650 | 21550 | 1461 |
| 238 | 20241122 | 150900 | 7170968500 | 21650 | 21600 | 21650 | 21600 | 680 |
| 239 | 20241122 | 150800 | 7156276200 | 21600 | 21600 | 21650 | 21600 | 318 |
| 240 | 20241122 | 150700 | 7149407200 | 21600 | 21550 | 21600 | 21550 | 963 |
| 241 | 20241122 | 150600 | 7128619000 | 21550 | 21600 | 21600 | 21550 | 790 |
| 242 | 20241122 | 150500 | 7111567000 | 21600 | 21650 | 21650 | 21600 | 808 |
| 243 | 20241122 | 150400 | 7094114100 | 21650 | 21600 | 21650 | 21600 | 886 |
| 244 | 20241122 | 150300 | 7074970850 | 21600 | 21650 | 21650 | 21600 | 113 |
| 245 | 20241122 | 150200 | 7072528400 | 21600 | 21550 | 21650 | 21550 | 2145 |
| 246 | 20241122 | 150100 | 7026204950 | 21550 | 21550 | 21600 | 21550 | 621 |
| 247 | 20241122 | 150000 | 7012822300 | 21550 | 21600 | 21600 | 21550 | 331 |
| 248 | 20241122 | 145900 | 7005688700 | 21600 | 21600 | 21600 | 21550 | 791 |
| 249 | 20241122 | 145800 | 6988637800 | 21550 | 21600 | 21600 | 21550 | 528 |
| 250 | 20241122 | 145700 | 6977244800 | 21550 | 21550 | 21600 | 21500 | 2624 |
| 251 | 20241122 | 145600 | 6920691400 | 21600 | 21550 | 21600 | 21550 | 2844 |
| 252 | 20241122 | 145500 | 6859384500 | 21550 | 21600 | 21600 | 21550 | 5695 |
| 253 | 20241122 | 145400 | 6736423150 | 21600 | 21600 | 21700 | 21600 | 476 |
| 254 | 20241122 | 145300 | 6726119300 | 21650 | 21650 | 21700 | 21600 | 3681 |
| 255 | 20241122 | 145200 | 6646476950 | 21650 | 21650 | 21700 | 21650 | 90 |
| 256 | 20241122 | 145100 | 6644527850 | 21650 | 21650 | 21700 | 21650 | 626 |
| 257 | 20241122 | 145000 | 6630968200 | 21650 | 21650 | 21650 | 21650 | 209 |
| 258 | 20241122 | 144900 | 6626443350 | 21600 | 21600 | 21650 | 21600 | 638 |
| 259 | 20241122 | 144800 | 6612638650 | 21650 | 21650 | 21650 | 21600 | 313 |
| 260 | 20241122 | 144700 | 6605866700 | 21600 | 21650 | 21650 | 21600 | 99 |
| 261 | 20241122 | 144600 | 6603727800 | 21650 | 21700 | 21700 | 21650 | 436 |
| 262 | 20241122 | 144500 | 6594287250 | 21700 | 21650 | 21700 | 21650 | 420 |
| 263 | 20241122 | 144400 | 6585194200 | 21650 | 21600 | 21650 | 21600 | 766 |
| 264 | 20241122 | 144300 | 6568614750 | 21600 | 21650 | 21650 | 21600 | 80 |
| 265 | 20241122 | 144200 | 6566885750 | 21600 | 21650 | 21650 | 21600 | 448 |
| 266 | 20241122 | 144100 | 6557191950 | 21650 | 21650 | 21650 | 21600 | 175 |
| 267 | 20241122 | 144000 | 6553405700 | 21650 | 21650 | 21650 | 21600 | 446 |
| 268 | 20241122 | 143900 | 6543753900 | 21650 | 21650 | 21650 | 21600 | 128 |
| 269 | 20241122 | 143800 | 6540985500 | 21650 | 21650 | 21650 | 21600 | 147 |
| 270 | 20241122 | 143700 | 6537805150 | 21650 | 21650 | 21650 | 21600 | 458 |
| 271 | 20241122 | 143600 | 6527905550 | 21650 | 21600 | 21650 | 21600 | 1902 |
| 272 | 20241122 | 143500 | 6486737300 | 21600 | 21650 | 21650 | 21600 | 441 |
| 273 | 20241122 | 143400 | 6477209350 | 21600 | 21600 | 21600 | 21600 | 514 |
| 274 | 20241122 | 143300 | 6466106950 | 21600 | 21600 | 21650 | 21600 | 517 |
| 275 | 20241122 | 143200 | 6454939700 | 21600 | 21700 | 21700 | 21600 | 3988 |
| 276 | 20241122 | 143100 | 6368606100 | 21650 | 21650 | 21650 | 21650 | 133 |
| 277 | 20241122 | 143000 | 6365726650 | 21700 | 21650 | 21700 | 21650 | 564 |
| 278 | 20241122 | 142900 | 6353493600 | 21650 | 21650 | 21700 | 21650 | 648 |
| 279 | 20241122 | 142800 | 6339463350 | 21650 | 21650 | 21700 | 21650 | 248 |
| 280 | 20241122 | 142700 | 6334088250 | 21650 | 21650 | 21650 | 21650 | 844 |
| 281 | 20241122 | 142600 | 6315815650 | 21650 | 21650 | 21700 | 21650 | 189 |
| 282 | 20241122 | 142500 | 6311723600 | 21650 | 21650 | 21700 | 21650 | 166 |
| 283 | 20241122 | 142400 | 6308125900 | 21700 | 21650 | 21700 | 21650 | 1823 |
| 284 | 20241122 | 142300 | 6268574000 | 21700 | 21650 | 21700 | 21650 | 343 |
| 285 | 20241122 | 142200 | 6261134800 | 21650 | 21700 | 21700 | 21650 | 1170 |
| 286 | 20241122 | 142100 | 6235749000 | 21650 | 21650 | 21700 | 21650 | 713 |
| 287 | 20241122 | 142000 | 6220290400 | 21650 | 21650 | 21700 | 21650 | 914 |
| 288 | 20241122 | 141900 | 6200481850 | 21650 | 21700 | 21700 | 21650 | 117 |
| 289 | 20241122 | 141800 | 6197948750 | 21700 | 21650 | 21700 | 21650 | 476 |
| 290 | 20241122 | 141700 | 6187628250 | 21650 | 21700 | 21700 | 21650 | 182 |
| 291 | 20241122 | 141600 | 6183687850 | 21650 | 21650 | 21700 | 21650 | 341 |
| 292 | 20241122 | 141500 | 6176293300 | 21650 | 21650 | 21700 | 21650 | 493 |
| 293 | 20241122 | 141400 | 6165603500 | 21650 | 21650 | 21650 | 21650 | 1668 |
| 294 | 20241122 | 141300 | 6129491300 | 21650 | 21700 | 21700 | 21650 | 426 |
| 295 | 20241122 | 141200 | 6120265500 | 21700 | 21750 | 21750 | 21650 | 3632 |
| 296 | 20241122 | 141100 | 6041484600 | 21750 | 21700 | 21750 | 21700 | 110 |
| 297 | 20241122 | 141000 | 6039096950 | 21700 | 21750 | 21750 | 21700 | 365 |
| 298 | 20241122 | 140900 | 6031172900 | 21750 | 21700 | 21750 | 21700 | 242 |
| 299 | 20241122 | 140800 | 6025916450 | 21700 | 21750 | 21750 | 21700 | 684 |
| 300 | 20241122 | 140700 | 6011060450 | 21750 | 21750 | 21750 | 21700 | 657 |
| 301 | 20241122 | 140600 | 5996774600 | 21700 | 21700 | 21700 | 21700 | 331 |
| 302 | 20241122 | 140500 | 5989591900 | 21750 | 21750 | 21750 | 21700 | 798 |
| 303 | 20241122 | 140400 | 5972245650 | 21800 | 21800 | 21800 | 21800 | 2 |
| 304 | 20241122 | 140300 | 5972202050 | 21750 | 21750 | 21800 | 21750 | 363 |
| 305 | 20241122 | 140200 | 5964291700 | 21750 | 21750 | 21750 | 21700 | 371 |
| 306 | 20241122 | 140100 | 5956227300 | 21700 | 21750 | 21750 | 21700 | 210 |
| 307 | 20241122 | 140000 | 5951661900 | 21750 | 21700 | 21750 | 21700 | 958 |
| 308 | 20241122 | 135900 | 5930858300 | 21750 | 21750 | 21750 | 21700 | 2415 |
| 309 | 20241122 | 135800 | 5878367050 | 21700 | 21750 | 21750 | 21700 | 1276 |
| 310 | 20241122 | 135700 | 5850618950 | 21800 | 21750 | 21800 | 21750 | 297 |
| 311 | 20241122 | 135600 | 5844151700 | 21800 | 21750 | 21800 | 21750 | 480 |
| 312 | 20241122 | 135500 | 5833706650 | 21750 | 21750 | 21750 | 21750 | 810 |
| 313 | 20241122 | 135400 | 5816089150 | 21750 | 21750 | 21750 | 21750 | 1758 |
| 314 | 20241122 | 135300 | 5777852650 | 21750 | 21800 | 21800 | 21750 | 333 |
| 315 | 20241122 | 135200 | 5770609450 | 21800 | 21800 | 21800 | 21800 | 249 |
| 316 | 20241122 | 135100 | 5765181250 | 21800 | 21800 | 21800 | 21800 | 401 |
| 317 | 20241122 | 135000 | 5756439450 | 21800 | 21750 | 21800 | 21750 | 661 |
| 318 | 20241122 | 134900 | 5742047550 | 21750 | 21800 | 21800 | 21750 | 646 |
| 319 | 20241122 | 134800 | 5727986500 | 21800 | 21800 | 21800 | 21750 | 163 |
| 320 | 20241122 | 134700 | 5724440800 | 21750 | 21750 | 21800 | 21750 | 66 |
| 321 | 20241122 | 134600 | 5723005200 | 21800 | 21800 | 21800 | 21800 | 2379 |
| 322 | 20241122 | 134500 | 5671143000 | 21800 | 21800 | 21850 | 21800 | 214 |
| 323 | 20241122 | 134400 | 5666477700 | 21800 | 21850 | 21850 | 21800 | 862 |
| 324 | 20241122 | 134300 | 5647682600 | 21850 | 21850 | 21850 | 21850 | 1069 |
| 325 | 20241122 | 134200 | 5624324950 | 21850 | 21850 | 21900 | 21850 | 417 |
| 326 | 20241122 | 134100 | 5615213000 | 21850 | 21850 | 21850 | 21850 | 112 |
| 327 | 20241122 | 134000 | 5612765800 | 21850 | 21850 | 21900 | 21850 | 115 |
| 328 | 20241122 | 133900 | 5610252850 | 21900 | 21900 | 21900 | 21900 | 25 |
| 329 | 20241122 | 133800 | 5609705350 | 21900 | 21900 | 21900 | 21850 | 72 |
| 330 | 20241122 | 133700 | 5608131800 | 21850 | 21850 | 21850 | 21850 | 121 |
| 331 | 20241122 | 133600 | 5605487950 | 21850 | 21800 | 21850 | 21800 | 425 |
| 332 | 20241122 | 133500 | 5596201950 | 21800 | 21850 | 21850 | 21800 | 1954 |
| 333 | 20241122 | 133400 | 5553510500 | 21850 | 21850 | 21850 | 21850 | 145 |
| 334 | 20241122 | 133300 | 5550342250 | 21850 | 21850 | 21850 | 21850 | 231 |
| 335 | 20241122 | 133200 | 5545294900 | 21900 | 21850 | 21900 | 21850 | 159 |
| 336 | 20241122 | 133100 | 5541813000 | 21850 | 21900 | 21900 | 21850 | 51 |
| 337 | 20241122 | 133000 | 5540698600 | 21900 | 21900 | 21900 | 21850 | 247 |
| 338 | 20241122 | 132900 | 5535296600 | 21900 | 21900 | 21900 | 21900 | 5 |
| 339 | 20241122 | 132800 | 5535187100 | 21900 | 21900 | 21900 | 21850 | 162 |
| 340 | 20241122 | 132700 | 5531640500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 341 | 20241122 | 132600 | 5531640500 | 21900 | 21900 | 21900 | 21900 | 119 |
| 342 | 20241122 | 132500 | 5529034400 | 21850 | 21850 | 21850 | 21850 | 191 |
| 343 | 20241122 | 132400 | 5524861050 | 21850 | 21850 | 21850 | 21850 | 247 |
| 344 | 20241122 | 132300 | 5519464100 | 21850 | 21850 | 21850 | 21850 | 575 |
| 345 | 20241122 | 132200 | 5506900350 | 21850 | 21850 | 21850 | 21850 | 183 |
| 346 | 20241122 | 132100 | 5502901800 | 21850 | 21800 | 21850 | 21800 | 910 |
| 347 | 20241122 | 132000 | 5483023400 | 21850 | 21800 | 21850 | 21800 | 33 |
| 348 | 20241122 | 131900 | 5482302700 | 21850 | 21800 | 21850 | 21800 | 90 |
| 349 | 20241122 | 131800 | 5480339850 | 21800 | 21800 | 21850 | 21800 | 1133 |
| 350 | 20241122 | 131700 | 5455639700 | 21800 | 21850 | 21850 | 21800 | 1727 |
| 351 | 20241122 | 131600 | 5417907750 | 21850 | 21900 | 21900 | 21850 | 592 |
| 352 | 20241122 | 131500 | 5404962500 | 21850 | 21950 | 21950 | 21850 | 1434 |
| 353 | 20241122 | 131400 | 5373571200 | 21950 | 21950 | 21950 | 21950 | 42 |
| 354 | 20241122 | 131300 | 5372649300 | 21950 | 21950 | 21950 | 21950 | 11 |
| 355 | 20241122 | 131200 | 5372407850 | 21950 | 21950 | 21950 | 21900 | 15 |
| 356 | 20241122 | 131100 | 5372078650 | 21900 | 21950 | 21950 | 21900 | 1324 |
| 357 | 20241122 | 131000 | 5343022250 | 21850 | 21850 | 21900 | 21850 | 3328 |
| 358 | 20241122 | 130900 | 5270155350 | 21850 | 21900 | 21900 | 21850 | 570 |
| 359 | 20241122 | 130800 | 5257674000 | 21900 | 21900 | 21900 | 21900 | 90 |
| 360 | 20241122 | 130700 | 5255703000 | 21900 | 21850 | 21900 | 21850 | 75 |
| 361 | 20241122 | 130600 | 5254062150 | 21850 | 21850 | 21850 | 21850 | 1 |
| 362 | 20241122 | 130500 | 5254040300 | 21850 | 21850 | 21900 | 21850 | 945 |
| 363 | 20241122 | 130400 | 5233346400 | 21900 | 21900 | 21900 | 21850 | 112 |
| 364 | 20241122 | 130300 | 5230896600 | 21900 | 21900 | 21900 | 21900 | 97 |
| 365 | 20241122 | 130200 | 5228772300 | 21900 | 21900 | 21900 | 21900 | 1303 |
| 366 | 20241122 | 130100 | 5200236600 | 21900 | 21900 | 21900 | 21900 | 283 |
| 367 | 20241122 | 130000 | 5194038900 | 21800 | 21900 | 21900 | 21800 | 356 |
| 368 | 20241122 | 125900 | 5186248250 | 21900 | 21900 | 21900 | 21900 | 126 |
| 369 | 20241122 | 125800 | 5183488850 | 21900 | 21850 | 21900 | 21800 | 2848 |
| 370 | 20241122 | 125700 | 5121298600 | 21850 | 21900 | 21900 | 21850 | 350 |
| 371 | 20241122 | 125600 | 5113636100 | 21900 | 21900 | 21900 | 21850 | 1738 |
| 372 | 20241122 | 125500 | 5075576450 | 21900 | 21850 | 21900 | 21850 | 138 |
| 373 | 20241122 | 125400 | 5072554300 | 21850 | 21900 | 21900 | 21850 | 189 |
| 374 | 20241122 | 125300 | 5068424400 | 21900 | 21900 | 21900 | 21850 | 893 |
| 375 | 20241122 | 125200 | 5048868500 | 21900 | 21900 | 21900 | 21850 | 4013 |
| 376 | 20241122 | 125100 | 4960985200 | 21950 | 21900 | 21950 | 21900 | 63 |
| 377 | 20241122 | 125000 | 4959604000 | 21950 | 21950 | 21950 | 21950 | 5 |
| 378 | 20241122 | 124900 | 4959494250 | 21950 | 21900 | 21950 | 21900 | 43 |
| 379 | 20241122 | 124800 | 4958550500 | 21900 | 21950 | 21950 | 21900 | 31 |
| 380 | 20241122 | 124700 | 4957870100 | 21950 | 21900 | 21950 | 21900 | 15 |
| 381 | 20241122 | 124600 | 4957541500 | 21900 | 21900 | 21900 | 21900 | 787 |
| 382 | 20241122 | 124500 | 4940306200 | 21950 | 21950 | 21950 | 21900 | 1080 |
| 383 | 20241122 | 124400 | 4916600550 | 21950 | 21950 | 21950 | 21950 | 100 |
| 384 | 20241122 | 124300 | 4914405550 | 21950 | 21900 | 21950 | 21900 | 12 |
| 385 | 20241122 | 124200 | 4914142250 | 21950 | 21950 | 21950 | 21900 | 1455 |
| 386 | 20241122 | 124100 | 4882235350 | 21900 | 21900 | 21950 | 21900 | 228 |
| 387 | 20241122 | 124000 | 4877241650 | 21900 | 21900 | 21900 | 21900 | 627 |
| 388 | 20241122 | 123900 | 4863510350 | 21900 | 21950 | 21950 | 21900 | 141 |
| 389 | 20241122 | 123800 | 4860420400 | 21950 | 22000 | 22000 | 21950 | 320 |
| 390 | 20241122 | 123700 | 4853396350 | 21950 | 21950 | 22000 | 21950 | 292 |
| 391 | 20241122 | 123600 | 4846986800 | 21950 | 21950 | 21950 | 21900 | 40 |
| 392 | 20241122 | 123500 | 4846109850 | 21950 | 21900 | 21950 | 21900 | 674 |
| 393 | 20241122 | 123400 | 4831340550 | 22000 | 21950 | 22000 | 21950 | 2001 |
| 394 | 20241122 | 123300 | 4787418550 | 21950 | 22000 | 22000 | 21950 | 3478 |
| 395 | 20241122 | 123200 | 4711075400 | 22000 | 21950 | 22000 | 21950 | 53 |
| 396 | 20241122 | 123100 | 4709910400 | 22000 | 22000 | 22000 | 21950 | 50 |
| 397 | 20241122 | 123000 | 4708811150 | 22000 | 21950 | 22000 | 21950 | 210 |
| 398 | 20241122 | 122900 | 4704192150 | 22000 | 21950 | 22000 | 21950 | 228 |
| 399 | 20241122 | 122800 | 4699186200 | 21950 | 21950 | 21950 | 21950 | 13 |
| 400 | 20241122 | 122700 | 4698900850 | 22000 | 21950 | 22000 | 21950 | 228 |
| 401 | 20241122 | 122600 | 4693889050 | 21950 | 22000 | 22000 | 21950 | 412 |
| 402 | 20241122 | 122500 | 4684845550 | 22000 | 22000 | 22000 | 22000 | 183 |
| 403 | 20241122 | 122400 | 4680819550 | 22000 | 22000 | 22000 | 22000 | 817 |
| 404 | 20241122 | 122300 | 4662845550 | 22000 | 22000 | 22000 | 22000 | 503 |
| 405 | 20241122 | 122200 | 4651779550 | 22000 | 22000 | 22000 | 22000 | 4034 |
| 406 | 20241122 | 122100 | 4563031550 | 22000 | 22000 | 22000 | 21950 | 1075 |
| 407 | 20241122 | 122000 | 4539385050 | 22000 | 22000 | 22000 | 22000 | 91 |
| 408 | 20241122 | 121900 | 4537383050 | 22000 | 22000 | 22000 | 21950 | 246 |
| 409 | 20241122 | 121800 | 4531975700 | 22000 | 21950 | 22000 | 21950 | 27 |
| 410 | 20241122 | 121700 | 4531382200 | 21950 | 21950 | 21950 | 21950 | 302 |
| 411 | 20241122 | 121600 | 4524753300 | 21950 | 21950 | 21950 | 21950 | 469 |
| 412 | 20241122 | 121500 | 4514458750 | 22000 | 21950 | 22000 | 21950 | 151 |
| 413 | 20241122 | 121400 | 4511144250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 414 | 20241122 | 121300 | 4511144250 | 21950 | 22000 | 22000 | 21950 | 57 |
| 415 | 20241122 | 121200 | 4509892250 | 22000 | 21950 | 22000 | 21950 | 155 |
| 416 | 20241122 | 121100 | 4506489750 | 21950 | 22000 | 22000 | 21950 | 161 |
| 417 | 20241122 | 121000 | 4502950250 | 22000 | 22000 | 22000 | 22000 | 66 |
| 418 | 20241122 | 120900 | 4501498250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 419 | 20241122 | 120800 | 4501498250 | 22000 | 21950 | 22000 | 21950 | 305 |
| 420 | 20241122 | 120700 | 4494803250 | 22000 | 22000 | 22000 | 21950 | 189 |
| 421 | 20241122 | 120600 | 4490650250 | 22000 | 21950 | 22000 | 21950 | 24 |
| 422 | 20241122 | 120500 | 4490123200 | 21950 | 21950 | 21950 | 21950 | 427 |
| 423 | 20241122 | 120400 | 4480750550 | 21950 | 21950 | 21950 | 21950 | 97 |
| 424 | 20241122 | 120300 | 4478621400 | 21950 | 21950 | 21950 | 21950 | 4 |
| 425 | 20241122 | 120200 | 4478533600 | 22000 | 21950 | 22000 | 21950 | 34 |
| 426 | 20241122 | 120100 | 4477786600 | 21950 | 22000 | 22000 | 21950 | 433 |
| 427 | 20241122 | 120000 | 4468282150 | 22000 | 22000 | 22000 | 21950 | 189 |
| 428 | 20241122 | 115900 | 4464130450 | 22000 | 21950 | 22000 | 21950 | 148 |
| 429 | 20241122 | 115800 | 4460881800 | 21950 | 21950 | 22000 | 21950 | 154 |
| 430 | 20241122 | 115700 | 4457498400 | 21950 | 21850 | 21950 | 21850 | 2847 |
| 431 | 20241122 | 115600 | 4395007100 | 21850 | 21900 | 21900 | 21850 | 2204 |
| 432 | 20241122 | 115500 | 4346760400 | 21900 | 21900 | 21900 | 21900 | 266 |
| 433 | 20241122 | 115400 | 4340935000 | 21900 | 21900 | 21900 | 21850 | 595 |
| 434 | 20241122 | 115300 | 4327910000 | 21900 | 21900 | 21900 | 21900 | 830 |
| 435 | 20241122 | 115200 | 4309733000 | 21900 | 21900 | 21900 | 21900 | 273 |
| 436 | 20241122 | 115100 | 4303754300 | 21900 | 21950 | 21950 | 21900 | 150 |
| 437 | 20241122 | 115000 | 4300467400 | 21950 | 21950 | 21950 | 21900 | 526 |
| 438 | 20241122 | 114900 | 4288947500 | 21950 | 21900 | 21950 | 21900 | 60 |
| 439 | 20241122 | 114800 | 4287633000 | 21900 | 21900 | 21900 | 21900 | 157 |
| 440 | 20241122 | 114700 | 4284194700 | 21900 | 21900 | 21900 | 21900 | 129 |
| 441 | 20241122 | 114600 | 4281369600 | 21950 | 21950 | 21950 | 21950 | 11 |
| 442 | 20241122 | 114500 | 4281128150 | 21950 | 21900 | 21950 | 21900 | 221 |
| 443 | 20241122 | 114400 | 4276288200 | 21900 | 21900 | 21950 | 21900 | 120 |
| 444 | 20241122 | 114300 | 4273657800 | 21900 | 21950 | 21950 | 21900 | 520 |
| 445 | 20241122 | 114200 | 4262261450 | 21900 | 21900 | 21900 | 21900 | 212 |
| 446 | 20241122 | 114100 | 4257618650 | 21900 | 21900 | 21900 | 21900 | 60 |
| 447 | 20241122 | 114000 | 4256304650 | 21900 | 21900 | 21900 | 21900 | 158 |
| 448 | 20241122 | 113900 | 4252844450 | 21900 | 21900 | 21900 | 21900 | 334 |
| 449 | 20241122 | 113800 | 4245529850 | 21900 | 21900 | 21900 | 21900 | 355 |
| 450 | 20241122 | 113700 | 4237755350 | 21900 | 21900 | 21900 | 21900 | 267 |
| 451 | 20241122 | 113600 | 4231908050 | 21900 | 21900 | 21900 | 21900 | 87 |
| 452 | 20241122 | 113500 | 4230002750 | 21900 | 21900 | 21900 | 21900 | 3 |
| 453 | 20241122 | 113400 | 4229937050 | 21900 | 21900 | 21900 | 21850 | 617 |
| 454 | 20241122 | 113300 | 4216439750 | 21850 | 21900 | 21900 | 21850 | 611 |
| 455 | 20241122 | 113200 | 4203073850 | 21900 | 21900 | 21900 | 21900 | 6 |
| 456 | 20241122 | 113100 | 4202942450 | 21900 | 21900 | 21900 | 21900 | 2 |
| 457 | 20241122 | 113000 | 4202898650 | 21900 | 21900 | 21950 | 21900 | 578 |
| 458 | 20241122 | 112900 | 4190240400 | 21900 | 21900 | 21900 | 21900 | 35 |
| 459 | 20241122 | 112800 | 4189473900 | 21900 | 21950 | 21950 | 21900 | 600 |
| 460 | 20241122 | 112700 | 4176333850 | 21900 | 21900 | 21900 | 21900 | 301 |
| 461 | 20241122 | 112600 | 4169741950 | 21900 | 21900 | 21950 | 21900 | 157 |
| 462 | 20241122 | 112500 | 4166303500 | 21900 | 21900 | 21900 | 21850 | 191 |
| 463 | 20241122 | 112400 | 4162125200 | 21850 | 21850 | 21900 | 21850 | 927 |
| 464 | 20241122 | 112300 | 4141867650 | 21900 | 21900 | 21900 | 21900 | 168 |
| 465 | 20241122 | 112200 | 4138188450 | 21950 | 21900 | 21950 | 21850 | 309 |
| 466 | 20241122 | 112100 | 4131418450 | 21900 | 21900 | 21900 | 21850 | 119 |
| 467 | 20241122 | 112000 | 4128817050 | 21900 | 21900 | 21900 | 21900 | 23 |
| 468 | 20241122 | 111900 | 4128313350 | 21900 | 21900 | 21900 | 21850 | 361 |
| 469 | 20241122 | 111800 | 4120414450 | 21900 | 21900 | 21950 | 21900 | 2381 |
| 470 | 20241122 | 111700 | 4068270500 | 21900 | 21850 | 21900 | 21850 | 652 |
| 471 | 20241122 | 111600 | 4054021700 | 21900 | 21850 | 21900 | 21850 | 546 |
| 472 | 20241122 | 111500 | 4042076950 | 21800 | 21850 | 21850 | 21800 | 1986 |
| 473 | 20241122 | 111400 | 3998685050 | 21850 | 21850 | 21900 | 21850 | 510 |
| 474 | 20241122 | 111300 | 3987541400 | 21850 | 21900 | 21900 | 21850 | 975 |
| 475 | 20241122 | 111200 | 3966191350 | 21900 | 21900 | 21900 | 21850 | 68 |
| 476 | 20241122 | 111100 | 3964702700 | 21850 | 21900 | 21900 | 21850 | 247 |
| 477 | 20241122 | 111000 | 3959304800 | 21900 | 21900 | 21900 | 21850 | 7555 |
| 478 | 20241122 | 110900 | 3793960250 | 21950 | 21950 | 21950 | 21950 | 278 |
| 479 | 20241122 | 110800 | 3787858150 | 21950 | 21950 | 22000 | 21950 | 445 |
| 480 | 20241122 | 110700 | 3778077300 | 22000 | 22000 | 22000 | 21950 | 274 |
| 481 | 20241122 | 110600 | 3772049350 | 22000 | 21950 | 22000 | 21950 | 239 |
| 482 | 20241122 | 110500 | 3766803250 | 21950 | 21950 | 21950 | 21900 | 684 |
| 483 | 20241122 | 110400 | 3751817450 | 21900 | 22000 | 22000 | 21900 | 3351 |
| 484 | 20241122 | 110300 | 3678258450 | 22000 | 22000 | 22000 | 22000 | 392 |
| 485 | 20241122 | 110200 | 3669634450 | 22000 | 22000 | 22000 | 21950 | 360 |
| 486 | 20241122 | 110100 | 3661716200 | 22000 | 22000 | 22000 | 22000 | 141 |
| 487 | 20241122 | 110000 | 3658614200 | 22000 | 22000 | 22000 | 22000 | 380 |
| 488 | 20241122 | 105900 | 3650254200 | 22000 | 22000 | 22000 | 21950 | 429 |
| 489 | 20241122 | 105800 | 3640818200 | 22000 | 22000 | 22000 | 22000 | 169 |
| 490 | 20241122 | 105700 | 3637100200 | 22000 | 22000 | 22000 | 22000 | 87 |
| 491 | 20241122 | 105600 | 3635186200 | 22000 | 22000 | 22000 | 22000 | 72 |
| 492 | 20241122 | 105500 | 3633602200 | 22000 | 22000 | 22000 | 22000 | 16 |
| 493 | 20241122 | 105400 | 3633250200 | 22000 | 22000 | 22000 | 22000 | 606 |
| 494 | 20241122 | 105300 | 3619918200 | 21950 | 22000 | 22000 | 21950 | 456 |
| 495 | 20241122 | 105200 | 3609902600 | 22000 | 22000 | 22000 | 21950 | 238 |
| 496 | 20241122 | 105100 | 3604671600 | 21950 | 21950 | 22000 | 21950 | 1162 |
| 497 | 20241122 | 105000 | 3579111250 | 22000 | 21950 | 22000 | 21950 | 187 |
| 498 | 20241122 | 104900 | 3575002350 | 22000 | 22000 | 22000 | 22000 | 82 |
| 499 | 20241122 | 104800 | 3573198350 | 22000 | 22050 | 22050 | 22000 | 1959 |
| 500 | 20241122 | 104700 | 3530100300 | 22050 | 22050 | 22050 | 22050 | 8 |
| 501 | 20241122 | 104600 | 3529923900 | 22050 | 22000 | 22050 | 21950 | 117 |
| 502 | 20241122 | 104500 | 3527352900 | 22000 | 22100 | 22100 | 22000 | 3532 |
| 503 | 20241122 | 104400 | 3449465550 | 22100 | 22000 | 22100 | 22000 | 1123 |
| 504 | 20241122 | 104300 | 3424706700 | 22000 | 22000 | 22000 | 21950 | 314 |
| 505 | 20241122 | 104200 | 3417805250 | 22000 | 22000 | 22050 | 22000 | 870 |
| 506 | 20241122 | 104100 | 3398662500 | 22050 | 22050 | 22050 | 22000 | 78 |
| 507 | 20241122 | 104000 | 3396945100 | 22050 | 22000 | 22050 | 22000 | 342 |
| 508 | 20241122 | 103900 | 3389404500 | 22000 | 22050 | 22050 | 22000 | 189 |
| 509 | 20241122 | 103800 | 3385243350 | 22050 | 22000 | 22050 | 22000 | 2578 |
| 510 | 20241122 | 103700 | 3328504500 | 22000 | 22050 | 22050 | 22000 | 789 |
| 511 | 20241122 | 103600 | 3311141400 | 22050 | 22050 | 22050 | 22000 | 2121 |
| 512 | 20241122 | 103500 | 3264447500 | 22050 | 22050 | 22050 | 22050 | 52 |
| 513 | 20241122 | 103400 | 3263300900 | 22100 | 22050 | 22100 | 22050 | 202 |
| 514 | 20241122 | 103300 | 3258844900 | 22100 | 22050 | 22100 | 22050 | 103 |
| 515 | 20241122 | 103200 | 3256573250 | 22050 | 22050 | 22050 | 22050 | 77 |
| 516 | 20241122 | 103100 | 3254875400 | 22050 | 22050 | 22050 | 22050 | 259 |
| 517 | 20241122 | 103000 | 3249164450 | 22050 | 22050 | 22050 | 22000 | 649 |
| 518 | 20241122 | 102900 | 3234854200 | 22050 | 22050 | 22050 | 22050 | 233 |
| 519 | 20241122 | 102800 | 3229716550 | 22050 | 22050 | 22050 | 22050 | 891 |
| 520 | 20241122 | 102700 | 3210070000 | 22050 | 22050 | 22050 | 22050 | 1751 |
| 521 | 20241122 | 102600 | 3171460450 | 22050 | 22000 | 22050 | 22000 | 538 |
| 522 | 20241122 | 102500 | 3159606600 | 22050 | 22050 | 22050 | 22000 | 178 |
| 523 | 20241122 | 102400 | 3155681750 | 22050 | 22050 | 22050 | 22050 | 120 |
| 524 | 20241122 | 102300 | 3153035750 | 22000 | 22050 | 22050 | 22000 | 77 |
| 525 | 20241122 | 102200 | 3151340400 | 22050 | 22050 | 22050 | 22000 | 46 |
| 526 | 20241122 | 102100 | 3150326600 | 22050 | 22050 | 22050 | 22000 | 139 |
| 527 | 20241122 | 102000 | 3147267800 | 22050 | 22050 | 22050 | 22000 | 326 |
| 528 | 20241122 | 101900 | 3140082000 | 22000 | 22000 | 22000 | 22000 | 178 |
| 529 | 20241122 | 101800 | 3136166000 | 22000 | 22000 | 22050 | 22000 | 2429 |
| 530 | 20241122 | 101700 | 3082724550 | 22000 | 22050 | 22050 | 22000 | 939 |
| 531 | 20241122 | 101600 | 3062040150 | 22000 | 22050 | 22050 | 22000 | 309 |
| 532 | 20241122 | 101500 | 3055227750 | 22050 | 22050 | 22050 | 22000 | 25 |
| 533 | 20241122 | 101400 | 3054676850 | 22050 | 22000 | 22050 | 22000 | 519 |
| 534 | 20241122 | 101300 | 3043256300 | 22000 | 22000 | 22000 | 21950 | 374 |
| 535 | 20241122 | 101200 | 3035028400 | 22000 | 22000 | 22050 | 22000 | 2182 |
| 536 | 20241122 | 101100 | 2987024350 | 22050 | 22100 | 22100 | 22000 | 1680 |
| 537 | 20241122 | 101000 | 2949975000 | 22100 | 22050 | 22100 | 22050 | 1066 |
| 538 | 20241122 | 100900 | 2926469650 | 22100 | 22100 | 22100 | 22100 | 17 |
| 539 | 20241122 | 100800 | 2926093950 | 22050 | 22100 | 22100 | 22050 | 281 |
| 540 | 20241122 | 100700 | 2919891000 | 22050 | 22050 | 22100 | 22050 | 669 |
| 541 | 20241122 | 100600 | 2905139200 | 22050 | 22100 | 22100 | 22050 | 340 |
| 542 | 20241122 | 100500 | 2897631700 | 22100 | 22100 | 22100 | 22100 | 273 |
| 543 | 20241122 | 100400 | 2891598400 | 22100 | 22100 | 22100 | 22000 | 659 |
| 544 | 20241122 | 100300 | 2877067550 | 22050 | 22000 | 22100 | 22000 | 2616 |
| 545 | 20241122 | 100200 | 2819509500 | 22050 | 22050 | 22100 | 22050 | 3355 |
| 546 | 20241122 | 100100 | 2745530600 | 22050 | 22150 | 22150 | 22050 | 5305 |
| 547 | 20241122 | 100000 | 2628303000 | 22150 | 22150 | 22150 | 22100 | 399 |
| 548 | 20241122 | 095900 | 2619465200 | 22150 | 22100 | 22150 | 22100 | 1128 |
| 549 | 20241122 | 095800 | 2594536300 | 22100 | 22050 | 22100 | 22050 | 1046 |
| 550 | 20241122 | 095700 | 2571462550 | 22050 | 22050 | 22050 | 22000 | 2731 |
| 551 | 20241122 | 095600 | 2511298450 | 22050 | 22100 | 22100 | 22050 | 664 |
| 552 | 20241122 | 095500 | 2496656250 | 22050 | 22100 | 22100 | 22050 | 736 |
| 553 | 20241122 | 095400 | 2480395850 | 22000 | 22050 | 22050 | 22000 | 627 |
| 554 | 20241122 | 095300 | 2466573550 | 22050 | 22000 | 22050 | 21950 | 337 |
| 555 | 20241122 | 095200 | 2459159350 | 22000 | 22050 | 22050 | 22000 | 3385 |
| 556 | 20241122 | 095100 | 2384601700 | 22050 | 22150 | 22150 | 22050 | 91 |
| 557 | 20241122 | 095000 | 2382593350 | 22150 | 22100 | 22150 | 22100 | 820 |
| 558 | 20241122 | 094900 | 2364470700 | 22100 | 22100 | 22150 | 22050 | 303 |
| 559 | 20241122 | 094800 | 2357779400 | 22100 | 22050 | 22100 | 22050 | 898 |
| 560 | 20241122 | 094700 | 2337966900 | 22050 | 22150 | 22150 | 22050 | 369 |
| 561 | 20241122 | 094600 | 2329816550 | 22050 | 22100 | 22150 | 22050 | 2311 |
| 562 | 20241122 | 094500 | 2278768100 | 22100 | 22100 | 22100 | 22100 | 45 |
| 563 | 20241122 | 094400 | 2277773600 | 22100 | 22150 | 22150 | 22000 | 331 |
| 564 | 20241122 | 094300 | 2270488450 | 22150 | 22000 | 22150 | 22000 | 9718 |
| 565 | 20241122 | 094200 | 2056665450 | 22050 | 22150 | 22200 | 22050 | 1740 |
| 566 | 20241122 | 094100 | 2018231500 | 22200 | 22150 | 22200 | 22050 | 2612 |
| 567 | 20241122 | 094000 | 1960472750 | 22150 | 22150 | 22200 | 22150 | 1337 |
| 568 | 20241122 | 093900 | 1930858050 | 22200 | 22200 | 22200 | 22200 | 35 |
| 569 | 20241122 | 093800 | 1930081050 | 22150 | 22200 | 22250 | 22150 | 933 |
| 570 | 20241122 | 093700 | 1909387250 | 22200 | 22200 | 22250 | 22150 | 1533 |
| 571 | 20241122 | 093600 | 1875352750 | 22200 | 22200 | 22300 | 22200 | 7456 |
| 572 | 20241122 | 093500 | 1709542100 | 22200 | 22200 | 22200 | 22150 | 222 |
| 573 | 20241122 | 093400 | 1704619450 | 22200 | 22150 | 22200 | 22100 | 4064 |
| 574 | 20241122 | 093300 | 1614595300 | 22150 | 22100 | 22150 | 22050 | 2059 |
| 575 | 20241122 | 093200 | 1569104750 | 22100 | 22100 | 22100 | 22050 | 934 |
| 576 | 20241122 | 093100 | 1548464500 | 22100 | 22150 | 22150 | 22050 | 384 |
| 577 | 20241122 | 093000 | 1539978750 | 22150 | 22000 | 22150 | 22000 | 1867 |
| 578 | 20241122 | 092900 | 1498742350 | 22100 | 22050 | 22100 | 22000 | 3139 |
| 579 | 20241122 | 092800 | 1429527800 | 22100 | 22050 | 22100 | 22050 | 193 |
| 580 | 20241122 | 092700 | 1425270150 | 22050 | 22100 | 22100 | 22050 | 559 |
| 581 | 20241122 | 092600 | 1412917800 | 22100 | 22100 | 22100 | 22050 | 662 |
| 582 | 20241122 | 092500 | 1398316100 | 22100 | 22100 | 22150 | 22050 | 1285 |
| 583 | 20241122 | 092400 | 1369925800 | 22100 | 22100 | 22100 | 22100 | 216 |
| 584 | 20241122 | 092300 | 1365152200 | 22100 | 22150 | 22150 | 22050 | 2692 |
| 585 | 20241122 | 092200 | 1305584000 | 22150 | 22100 | 22150 | 22050 | 5167 |
| 586 | 20241122 | 092100 | 1191390950 | 22100 | 22050 | 22150 | 22050 | 1213 |
| 587 | 20241122 | 092000 | 1164581750 | 22100 | 22100 | 22150 | 22100 | 1594 |
| 588 | 20241122 | 091900 | 1129331400 | 22150 | 22000 | 22150 | 22000 | 4770 |
| 589 | 20241122 | 091800 | 1024079950 | 22000 | 22050 | 22050 | 21950 | 8179 |
| 590 | 20241122 | 091700 | 844127300 | 22000 | 21950 | 22050 | 21950 | 2846 |
| 591 | 20241122 | 091600 | 781516350 | 22000 | 21950 | 22000 | 21850 | 3537 |
| 592 | 20241122 | 091500 | 704000900 | 22050 | 22000 | 22050 | 22000 | 1409 |
| 593 | 20241122 | 091400 | 673001650 | 22000 | 22000 | 22050 | 22000 | 938 |
| 594 | 20241122 | 091300 | 652365600 | 22000 | 22050 | 22050 | 22000 | 521 |
| 595 | 20241122 | 091200 | 640902100 | 22050 | 22000 | 22050 | 21950 | 3231 |
| 596 | 20241122 | 091100 | 569819450 | 22000 | 22050 | 22050 | 22000 | 426 |
| 597 | 20241122 | 091000 | 560426800 | 22050 | 22000 | 22100 | 21950 | 1471 |
| 598 | 20241122 | 090900 | 528029400 | 22000 | 22000 | 22000 | 21950 | 1058 |
| 599 | 20241122 | 090800 | 504753900 | 22050 | 22000 | 22050 | 21950 | 3481 |
| 600 | 20241122 | 090700 | 428168650 | 22000 | 22000 | 22000 | 21950 | 1881 |
| 601 | 20241122 | 090600 | 386794050 | 22000 | 21950 | 22050 | 21900 | 2844 |
| 602 | 20241122 | 090500 | 324309150 | 21950 | 21900 | 21950 | 21850 | 1588 |
| 603 | 20241122 | 090400 | 289523000 | 21850 | 21900 | 21900 | 21800 | 2271 |
| 604 | 20241122 | 090300 | 239936900 | 21900 | 21850 | 21900 | 21850 | 1761 |
| 605 | 20241122 | 090200 | 201412750 | 21850 | 21850 | 21900 | 21800 | 1281 |
| 606 | 20241122 | 090100 | 173431300 | 21800 | 21950 | 21950 | 21800 | 3723 |
| 607 | 20241122 | 090000 | 92076950 | 21950 | 21850 | 21950 | 21850 | 4037 |