31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 3 | 20241121 | 184700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241121 | 184600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241121 | 184500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241121 | 184400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241121 | 184300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241121 | 184200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241121 | 184100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241121 | 184000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241121 | 183900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241121 | 183800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241121 | 183700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241121 | 183600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241121 | 183500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241121 | 183400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241121 | 183300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241121 | 183200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241121 | 183100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241121 | 183000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241121 | 182900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241121 | 182800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241121 | 182700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241121 | 182600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241121 | 182500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241121 | 182400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241121 | 182300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241121 | 182200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241121 | 182100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241121 | 182000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241121 | 181900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241121 | 181800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 33 | 20241121 | 181700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241121 | 181600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241121 | 181500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241121 | 181400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241121 | 181300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241121 | 181200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241121 | 181100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241121 | 181000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241121 | 180900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241121 | 180800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241121 | 180700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241121 | 180600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241121 | 180500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241121 | 180400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241121 | 180300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241121 | 180200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241121 | 180100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241121 | 180000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241121 | 175900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241121 | 175800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241121 | 175700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241121 | 175600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241121 | 175500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241121 | 175400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241121 | 175300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241121 | 175200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241121 | 175100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241121 | 175000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241121 | 174900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241121 | 174800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 63 | 20241121 | 174700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241121 | 174600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241121 | 174500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241121 | 174400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241121 | 174300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241121 | 174200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241121 | 174100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241121 | 174000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241121 | 173900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241121 | 173800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241121 | 173700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241121 | 173600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241121 | 173500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241121 | 173400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241121 | 173300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241121 | 173200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241121 | 173100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241121 | 173000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241121 | 172900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241121 | 172800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241121 | 172700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241121 | 172600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241121 | 172500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241121 | 172400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241121 | 172300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241121 | 172200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241121 | 172100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241121 | 172000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241121 | 171900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241121 | 171800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 93 | 20241121 | 171700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241121 | 171600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241121 | 171500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241121 | 171400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241121 | 171300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241121 | 171200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241121 | 171100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241121 | 171000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241121 | 170900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241121 | 170800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241121 | 170700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241121 | 170600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241121 | 170500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241121 | 170400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241121 | 170300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241121 | 170200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241121 | 170100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241121 | 170000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241121 | 165900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241121 | 165800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241121 | 165700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241121 | 165600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241121 | 165500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241121 | 165400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241121 | 165300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241121 | 165200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241121 | 165100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241121 | 165000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241121 | 164900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241121 | 164800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 123 | 20241121 | 164700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241121 | 164600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241121 | 164500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241121 | 164400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241121 | 164300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241121 | 164200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241121 | 164100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241121 | 164000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241121 | 163900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241121 | 163800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241121 | 163700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241121 | 163600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241121 | 163500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241121 | 163400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241121 | 163300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241121 | 163200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241121 | 163100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241121 | 163000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241121 | 162900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241121 | 162800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241121 | 162700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241121 | 162600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241121 | 162500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241121 | 162400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241121 | 162300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241121 | 162200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241121 | 162100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241121 | 162000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241121 | 161900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241121 | 161800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 153 | 20241121 | 161700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241121 | 161600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241121 | 161500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241121 | 161400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241121 | 161300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241121 | 161200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241121 | 161100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241121 | 161000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241121 | 160900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241121 | 160800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241121 | 160700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241121 | 160600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241121 | 160500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241121 | 160400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241121 | 160300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241121 | 160200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241121 | 160100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241121 | 160000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241121 | 155900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241121 | 155800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241121 | 155700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241121 | 155600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241121 | 155500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241121 | 155400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241121 | 155300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241121 | 155200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241121 | 155100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241121 | 155000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241121 | 154900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241121 | 154800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 183 | 20241121 | 154700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241121 | 154600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241121 | 154500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241121 | 154400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241121 | 154300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241121 | 154200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241121 | 154100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241121 | 154000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241121 | 153900 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241121 | 153800 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241121 | 153700 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20241121 | 153600 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241121 | 153500 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241121 | 153400 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241121 | 153300 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241121 | 153200 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241121 | 153100 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241121 | 153000 | 7128124500 | 21650 | 21650 | 21650 | 21650 | 5351 |
| 201 | 20241121 | 152900 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241121 | 152800 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241121 | 152700 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241121 | 152600 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20241121 | 152500 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20241121 | 152400 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20241121 | 152300 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20241121 | 152200 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20241121 | 152100 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20241121 | 152000 | 7012275350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20241121 | 151900 | 7012275350 | 21650 | 21650 | 21650 | 21600 | 440 |
| 212 | 20241121 | 151800 | 7002760950 | 21650 | 21600 | 21700 | 21600 | 295 |
| 213 | 20241121 | 151700 | 6996381900 | 21600 | 21600 | 21650 | 21600 | 1000 |
| 214 | 20241121 | 151600 | 6974770450 | 21600 | 21600 | 21650 | 21600 | 363 |
| 215 | 20241121 | 151500 | 6966927700 | 21650 | 21650 | 21650 | 21600 | 492 |
| 216 | 20241121 | 151400 | 6956284250 | 21600 | 21650 | 21650 | 21600 | 304 |
| 217 | 20241121 | 151300 | 6949711100 | 21600 | 21650 | 21700 | 21600 | 625 |
| 218 | 20241121 | 151200 | 6936187400 | 21650 | 21650 | 21700 | 21600 | 219 |
| 219 | 20241121 | 151100 | 6931449000 | 21600 | 21650 | 21650 | 21600 | 430 |
| 220 | 20241121 | 151000 | 6922146650 | 21650 | 21700 | 21700 | 21650 | 295 |
| 221 | 20241121 | 150900 | 6915754100 | 21700 | 21650 | 21700 | 21600 | 506 |
| 222 | 20241121 | 150800 | 6904801750 | 21600 | 21650 | 21700 | 21600 | 1587 |
| 223 | 20241121 | 150700 | 6870447950 | 21650 | 21600 | 21650 | 21550 | 1406 |
| 224 | 20241121 | 150600 | 6840062600 | 21600 | 21600 | 21650 | 21600 | 415 |
| 225 | 20241121 | 150500 | 6831094250 | 21600 | 21650 | 21650 | 21600 | 366 |
| 226 | 20241121 | 150400 | 6823176200 | 21600 | 21600 | 21650 | 21600 | 300 |
| 227 | 20241121 | 150300 | 6816691200 | 21650 | 21600 | 21650 | 21600 | 403 |
| 228 | 20241121 | 150200 | 6807971400 | 21650 | 21600 | 21650 | 21600 | 291 |
| 229 | 20241121 | 150100 | 6801678500 | 21650 | 21600 | 21650 | 21600 | 663 |
| 230 | 20241121 | 150000 | 6787331150 | 21600 | 21650 | 21650 | 21600 | 265 |
| 231 | 20241121 | 145900 | 6781599550 | 21650 | 21650 | 21650 | 21600 | 457 |
| 232 | 20241121 | 145800 | 6771712100 | 21600 | 21650 | 21650 | 21600 | 1546 |
| 233 | 20241121 | 145700 | 6738306100 | 21650 | 21600 | 21650 | 21600 | 819 |
| 234 | 20241121 | 145600 | 6720581700 | 21600 | 21700 | 21700 | 21600 | 4155 |
| 235 | 20241121 | 145500 | 6630791000 | 21650 | 21650 | 21700 | 21650 | 468 |
| 236 | 20241121 | 145400 | 6620645150 | 21650 | 21650 | 21700 | 21600 | 1330 |
| 237 | 20241121 | 145300 | 6591852250 | 21650 | 21700 | 21700 | 21650 | 500 |
| 238 | 20241121 | 145200 | 6581009900 | 21650 | 21650 | 21700 | 21650 | 268 |
| 239 | 20241121 | 145100 | 6575200650 | 21650 | 21700 | 21700 | 21650 | 554 |
| 240 | 20241121 | 145000 | 6563185950 | 21700 | 21700 | 21700 | 21650 | 678 |
| 241 | 20241121 | 144900 | 6548480550 | 21700 | 21700 | 21700 | 21650 | 610 |
| 242 | 20241121 | 144800 | 6535250600 | 21700 | 21650 | 21700 | 21650 | 478 |
| 243 | 20241121 | 144700 | 6524885450 | 21700 | 21700 | 21700 | 21600 | 5094 |
| 244 | 20241121 | 144600 | 6414592350 | 21650 | 21700 | 21700 | 21650 | 258 |
| 245 | 20241121 | 144500 | 6408998050 | 21650 | 21700 | 21700 | 21650 | 677 |
| 246 | 20241121 | 144400 | 6394316600 | 21700 | 21700 | 21700 | 21650 | 504 |
| 247 | 20241121 | 144300 | 6383388400 | 21700 | 21650 | 21700 | 21650 | 617 |
| 248 | 20241121 | 144200 | 6370005400 | 21700 | 21650 | 21700 | 21650 | 307 |
| 249 | 20241121 | 144100 | 6363351800 | 21700 | 21650 | 21700 | 21650 | 470 |
| 250 | 20241121 | 144000 | 6353159000 | 21650 | 21700 | 21700 | 21650 | 1209 |
| 251 | 20241121 | 143900 | 6326929500 | 21750 | 21700 | 21750 | 21700 | 1343 |
| 252 | 20241121 | 143800 | 6297773900 | 21750 | 21700 | 21750 | 21700 | 368 |
| 253 | 20241121 | 143700 | 6289782800 | 21700 | 21750 | 21750 | 21700 | 465 |
| 254 | 20241121 | 143600 | 6279678050 | 21700 | 21700 | 21750 | 21700 | 291 |
| 255 | 20241121 | 143500 | 6273357750 | 21750 | 21700 | 21750 | 21700 | 466 |
| 256 | 20241121 | 143400 | 6263231450 | 21750 | 21700 | 21750 | 21700 | 295 |
| 257 | 20241121 | 143300 | 6256818350 | 21700 | 21750 | 21750 | 21700 | 571 |
| 258 | 20241121 | 143200 | 6244413500 | 21750 | 21800 | 21850 | 21750 | 1589 |
| 259 | 20241121 | 143100 | 6209824850 | 21800 | 21850 | 21850 | 21800 | 830 |
| 260 | 20241121 | 143000 | 6191704050 | 21850 | 21850 | 21900 | 21850 | 460 |
| 261 | 20241121 | 142900 | 6181648600 | 21850 | 21800 | 21850 | 21800 | 576 |
| 262 | 20241121 | 142800 | 6169071300 | 21850 | 21800 | 21850 | 21750 | 980 |
| 263 | 20241121 | 142700 | 6147709350 | 21800 | 21800 | 21800 | 21750 | 407 |
| 264 | 20241121 | 142600 | 6138845200 | 21800 | 21800 | 21800 | 21750 | 425 |
| 265 | 20241121 | 142500 | 6129586250 | 21750 | 21750 | 21800 | 21750 | 1485 |
| 266 | 20241121 | 142400 | 6097282000 | 21800 | 21750 | 21800 | 21750 | 479 |
| 267 | 20241121 | 142300 | 6086849800 | 21800 | 21750 | 21800 | 21750 | 194 |
| 268 | 20241121 | 142200 | 6082624500 | 21750 | 21750 | 21800 | 21750 | 416 |
| 269 | 20241121 | 142100 | 6073562500 | 21750 | 21800 | 21850 | 21750 | 1305 |
| 270 | 20241121 | 142000 | 6045114800 | 21850 | 21800 | 21850 | 21800 | 382 |
| 271 | 20241121 | 141900 | 6036774800 | 21800 | 21850 | 21850 | 21800 | 338 |
| 272 | 20241121 | 141800 | 6029396950 | 21850 | 21800 | 21850 | 21800 | 479 |
| 273 | 20241121 | 141700 | 6018939650 | 21850 | 21850 | 21850 | 21800 | 261 |
| 274 | 20241121 | 141600 | 6013242150 | 21800 | 21800 | 21850 | 21750 | 438 |
| 275 | 20241121 | 141500 | 6003682000 | 21800 | 21800 | 21850 | 21750 | 360 |
| 276 | 20241121 | 141400 | 5995830450 | 21800 | 21750 | 21850 | 21750 | 402 |
| 277 | 20241121 | 141300 | 5987069200 | 21750 | 21700 | 21750 | 21700 | 1139 |
| 278 | 20241121 | 141200 | 5962311750 | 21750 | 21750 | 21750 | 21700 | 1721 |
| 279 | 20241121 | 141100 | 5924941000 | 21700 | 21700 | 21750 | 21650 | 1301 |
| 280 | 20241121 | 141000 | 5896707850 | 21750 | 21700 | 21750 | 21700 | 429 |
| 281 | 20241121 | 140900 | 5887386150 | 21750 | 21750 | 21750 | 21700 | 282 |
| 282 | 20241121 | 140800 | 5881260950 | 21700 | 21700 | 21750 | 21700 | 452 |
| 283 | 20241121 | 140700 | 5871437700 | 21700 | 21750 | 21750 | 21700 | 366 |
| 284 | 20241121 | 140600 | 5863489600 | 21750 | 21700 | 21750 | 21700 | 406 |
| 285 | 20241121 | 140500 | 5854665000 | 21750 | 21700 | 21750 | 21700 | 277 |
| 286 | 20241121 | 140400 | 5848645750 | 21700 | 21700 | 21750 | 21700 | 490 |
| 287 | 20241121 | 140300 | 5837998350 | 21700 | 21700 | 21750 | 21700 | 269 |
| 288 | 20241121 | 140200 | 5832153350 | 21750 | 21750 | 21750 | 21700 | 561 |
| 289 | 20241121 | 140100 | 5819957350 | 21750 | 21800 | 21800 | 21700 | 292 |
| 290 | 20241121 | 140000 | 5813607100 | 21750 | 21700 | 21750 | 21650 | 1728 |
| 291 | 20241121 | 135900 | 5776084600 | 21750 | 21700 | 21750 | 21700 | 280 |
| 292 | 20241121 | 135800 | 5770001350 | 21700 | 21750 | 21750 | 21700 | 711 |
| 293 | 20241121 | 135700 | 5754553200 | 21700 | 21700 | 21750 | 21700 | 295 |
| 294 | 20241121 | 135600 | 5748145700 | 21700 | 21800 | 21800 | 21700 | 2248 |
| 295 | 20241121 | 135500 | 5699254900 | 21800 | 21800 | 21800 | 21750 | 394 |
| 296 | 20241121 | 135400 | 5690675950 | 21750 | 21800 | 21800 | 21750 | 718 |
| 297 | 20241121 | 135300 | 5675039700 | 21800 | 21850 | 21900 | 21750 | 7826 |
| 298 | 20241121 | 135200 | 5504423500 | 21900 | 21900 | 21900 | 21850 | 793 |
| 299 | 20241121 | 135100 | 5487075750 | 21850 | 21900 | 21900 | 21850 | 408 |
| 300 | 20241121 | 135000 | 5478154900 | 21850 | 21850 | 21900 | 21850 | 493 |
| 301 | 20241121 | 134900 | 5467366500 | 21900 | 21850 | 21900 | 21850 | 566 |
| 302 | 20241121 | 134800 | 5454991750 | 21900 | 21850 | 21900 | 21850 | 431 |
| 303 | 20241121 | 134700 | 5445560000 | 21850 | 21950 | 22000 | 21850 | 578 |
| 304 | 20241121 | 134600 | 5432892300 | 21950 | 21950 | 22000 | 21900 | 526 |
| 305 | 20241121 | 134500 | 5421353450 | 21900 | 21950 | 22000 | 21900 | 823 |
| 306 | 20241121 | 134400 | 5403268150 | 21950 | 21900 | 22000 | 21900 | 203 |
| 307 | 20241121 | 134300 | 5398813550 | 21950 | 21900 | 22000 | 21900 | 389 |
| 308 | 20241121 | 134200 | 5390272400 | 21900 | 21950 | 21950 | 21900 | 286 |
| 309 | 20241121 | 134100 | 5383997600 | 21950 | 21950 | 21950 | 21900 | 445 |
| 310 | 20241121 | 134000 | 5374231050 | 21900 | 21900 | 21950 | 21900 | 263 |
| 311 | 20241121 | 133900 | 5368464350 | 21950 | 21950 | 21950 | 21950 | 369 |
| 312 | 20241121 | 133800 | 5360364800 | 21950 | 21900 | 21950 | 21900 | 144 |
| 313 | 20241121 | 133700 | 5357207600 | 21900 | 21900 | 21950 | 21900 | 201 |
| 314 | 20241121 | 133600 | 5352799800 | 21900 | 21950 | 21950 | 21900 | 732 |
| 315 | 20241121 | 133500 | 5336766800 | 21900 | 22050 | 22050 | 21900 | 10318 |
| 316 | 20241121 | 133400 | 5110034550 | 22050 | 22050 | 22050 | 22000 | 151 |
| 317 | 20241121 | 133300 | 5106710700 | 22050 | 22050 | 22050 | 22000 | 103 |
| 318 | 20241121 | 133200 | 5104441650 | 22000 | 22100 | 22100 | 22000 | 4290 |
| 319 | 20241121 | 133100 | 5009844500 | 22050 | 22100 | 22100 | 22050 | 259 |
| 320 | 20241121 | 133000 | 5004124350 | 22100 | 22100 | 22100 | 22050 | 144 |
| 321 | 20241121 | 132900 | 5000942550 | 22100 | 22100 | 22100 | 22050 | 397 |
| 322 | 20241121 | 132800 | 4992172150 | 22100 | 22050 | 22100 | 22050 | 468 |
| 323 | 20241121 | 132700 | 4981831950 | 22100 | 22100 | 22100 | 22050 | 95 |
| 324 | 20241121 | 132600 | 4979733300 | 22100 | 22050 | 22100 | 22050 | 97 |
| 325 | 20241121 | 132500 | 4977592650 | 22100 | 22050 | 22100 | 22050 | 260 |
| 326 | 20241121 | 132400 | 4971854450 | 22050 | 22050 | 22100 | 22050 | 409 |
| 327 | 20241121 | 132300 | 4962830100 | 22100 | 22050 | 22100 | 22050 | 339 |
| 328 | 20241121 | 132200 | 4955347500 | 22050 | 22100 | 22100 | 22050 | 96 |
| 329 | 20241121 | 132100 | 4953226450 | 22100 | 22100 | 22100 | 22050 | 600 |
| 330 | 20241121 | 132000 | 4939992050 | 22100 | 22100 | 22100 | 22050 | 1527 |
| 331 | 20241121 | 131900 | 4906315950 | 22100 | 22050 | 22100 | 22050 | 67 |
| 332 | 20241121 | 131800 | 4904836850 | 22100 | 22100 | 22100 | 22050 | 267 |
| 333 | 20241121 | 131700 | 4898944050 | 22100 | 22100 | 22100 | 22050 | 125 |
| 334 | 20241121 | 131600 | 4896184700 | 22100 | 22050 | 22100 | 22050 | 206 |
| 335 | 20241121 | 131500 | 4891635350 | 22100 | 22100 | 22100 | 22050 | 201 |
| 336 | 20241121 | 131400 | 4887195600 | 22050 | 22100 | 22100 | 22050 | 207 |
| 337 | 20241121 | 131300 | 4882624800 | 22100 | 22100 | 22100 | 22050 | 418 |
| 338 | 20241121 | 131200 | 4873395900 | 22050 | 22150 | 22150 | 22050 | 3814 |
| 339 | 20241121 | 131100 | 4789106850 | 22100 | 22150 | 22150 | 22100 | 108 |
| 340 | 20241121 | 131000 | 4786718400 | 22150 | 22100 | 22150 | 22100 | 154 |
| 341 | 20241121 | 130900 | 4783312700 | 22100 | 22100 | 22100 | 22100 | 68 |
| 342 | 20241121 | 130800 | 4781809900 | 22150 | 22100 | 22150 | 22100 | 291 |
| 343 | 20241121 | 130700 | 4775376950 | 22100 | 22150 | 22150 | 22100 | 92 |
| 344 | 20241121 | 130600 | 4773341350 | 22100 | 22100 | 22150 | 22100 | 164 |
| 345 | 20241121 | 130500 | 4769712650 | 22100 | 22150 | 22150 | 22100 | 434 |
| 346 | 20241121 | 130400 | 4760114250 | 22150 | 22150 | 22150 | 22100 | 305 |
| 347 | 20241121 | 130300 | 4753369600 | 22100 | 22150 | 22150 | 22100 | 876 |
| 348 | 20241121 | 130200 | 4734008150 | 22150 | 22100 | 22150 | 22100 | 683 |
| 349 | 20241121 | 130100 | 4718908100 | 22150 | 22100 | 22150 | 22100 | 105 |
| 350 | 20241121 | 130000 | 4716585500 | 22100 | 22150 | 22150 | 22100 | 74 |
| 351 | 20241121 | 125900 | 4714948950 | 22150 | 22100 | 22150 | 22100 | 245 |
| 352 | 20241121 | 125800 | 4709526750 | 22100 | 22100 | 22150 | 22100 | 138 |
| 353 | 20241121 | 125700 | 4706471550 | 22100 | 22150 | 22150 | 22100 | 142 |
| 354 | 20241121 | 125600 | 4703330500 | 22150 | 22100 | 22150 | 22100 | 110 |
| 355 | 20241121 | 125500 | 4700897300 | 22150 | 22150 | 22150 | 22100 | 752 |
| 356 | 20241121 | 125400 | 4684275450 | 22150 | 22150 | 22150 | 22100 | 212 |
| 357 | 20241121 | 125300 | 4679584200 | 22150 | 22100 | 22150 | 22100 | 115 |
| 358 | 20241121 | 125200 | 4677038750 | 22100 | 22150 | 22150 | 22100 | 145 |
| 359 | 20241121 | 125100 | 4673829450 | 22150 | 22150 | 22150 | 22100 | 93 |
| 360 | 20241121 | 125000 | 4671771150 | 22150 | 22100 | 22150 | 22100 | 82 |
| 361 | 20241121 | 124900 | 4669955600 | 22150 | 22150 | 22150 | 22100 | 380 |
| 362 | 20241121 | 124800 | 4661555700 | 22150 | 22150 | 22150 | 22100 | 137 |
| 363 | 20241121 | 124700 | 4658522250 | 22150 | 22150 | 22150 | 22150 | 50 |
| 364 | 20241121 | 124600 | 4657414750 | 22100 | 22150 | 22150 | 22100 | 104 |
| 365 | 20241121 | 124500 | 4655111900 | 22100 | 22150 | 22150 | 22100 | 193 |
| 366 | 20241121 | 124400 | 4650844750 | 22150 | 22150 | 22150 | 22150 | 74 |
| 367 | 20241121 | 124300 | 4649205650 | 22100 | 22150 | 22150 | 22100 | 105 |
| 368 | 20241121 | 124200 | 4646880400 | 22150 | 22150 | 22150 | 22150 | 114 |
| 369 | 20241121 | 124100 | 4644355300 | 22150 | 22150 | 22150 | 22100 | 91 |
| 370 | 20241121 | 124000 | 4642341700 | 22100 | 22150 | 22150 | 22100 | 127 |
| 371 | 20241121 | 123900 | 4639528850 | 22150 | 22150 | 22150 | 22150 | 154 |
| 372 | 20241121 | 123800 | 4636117750 | 22150 | 22150 | 22150 | 22100 | 164 |
| 373 | 20241121 | 123700 | 4632487800 | 22150 | 22100 | 22150 | 22100 | 567 |
| 374 | 20241121 | 123600 | 4619928950 | 22100 | 22100 | 22150 | 22100 | 972 |
| 375 | 20241121 | 123500 | 4598406850 | 22150 | 22150 | 22150 | 22150 | 56 |
| 376 | 20241121 | 123400 | 4597166450 | 22150 | 22150 | 22150 | 22100 | 124 |
| 377 | 20241121 | 123300 | 4594421650 | 22150 | 22100 | 22150 | 22100 | 111 |
| 378 | 20241121 | 123200 | 4591964050 | 22150 | 22100 | 22150 | 22100 | 920 |
| 379 | 20241121 | 123100 | 4571616350 | 22150 | 22150 | 22150 | 22100 | 99 |
| 380 | 20241121 | 123000 | 4569425700 | 22100 | 22100 | 22100 | 22100 | 369 |
| 381 | 20241121 | 122900 | 4561270800 | 22150 | 22150 | 22150 | 22100 | 139 |
| 382 | 20241121 | 122800 | 4558192050 | 22150 | 22100 | 22150 | 22100 | 102 |
| 383 | 20241121 | 122700 | 4555936200 | 22150 | 22100 | 22150 | 22100 | 727 |
| 384 | 20241121 | 122600 | 4539847600 | 22100 | 22100 | 22150 | 22100 | 5942 |
| 385 | 20241121 | 122500 | 4408521950 | 22100 | 22100 | 22100 | 22050 | 2267 |
| 386 | 20241121 | 122400 | 4358518900 | 22050 | 22000 | 22100 | 22000 | 2526 |
| 387 | 20241121 | 122300 | 4302820550 | 22000 | 22000 | 22050 | 22000 | 1358 |
| 388 | 20241121 | 122200 | 4272880650 | 22050 | 22050 | 22050 | 22000 | 211 |
| 389 | 20241121 | 122100 | 4268228150 | 22050 | 22050 | 22050 | 22050 | 37 |
| 390 | 20241121 | 122000 | 4267412300 | 22050 | 22050 | 22050 | 22050 | 163 |
| 391 | 20241121 | 121900 | 4263818150 | 22000 | 22000 | 22000 | 22000 | 688 |
| 392 | 20241121 | 121800 | 4248682150 | 22000 | 22000 | 22000 | 22000 | 44 |
| 393 | 20241121 | 121700 | 4247714150 | 22000 | 22000 | 22000 | 22000 | 169 |
| 394 | 20241121 | 121600 | 4243996150 | 22000 | 22000 | 22000 | 22000 | 41 |
| 395 | 20241121 | 121500 | 4243094150 | 22000 | 22000 | 22050 | 22000 | 1061 |
| 396 | 20241121 | 121400 | 4219749150 | 22000 | 22000 | 22050 | 22000 | 99 |
| 397 | 20241121 | 121300 | 4217569500 | 22000 | 22000 | 22050 | 22000 | 49 |
| 398 | 20241121 | 121200 | 4216489700 | 22000 | 22000 | 22050 | 22000 | 80 |
| 399 | 20241121 | 121100 | 4214728350 | 22050 | 22000 | 22050 | 22000 | 4149 |
| 400 | 20241121 | 121000 | 4123447250 | 22000 | 22000 | 22000 | 22000 | 72 |
| 401 | 20241121 | 120900 | 4121863250 | 22000 | 21950 | 22000 | 21950 | 51 |
| 402 | 20241121 | 120800 | 4120742200 | 22000 | 21950 | 22000 | 21950 | 50 |
| 403 | 20241121 | 120700 | 4119643100 | 21950 | 22000 | 22000 | 21950 | 164 |
| 404 | 20241121 | 120600 | 4116038650 | 22000 | 22000 | 22000 | 21950 | 211 |
| 405 | 20241121 | 120500 | 4111405300 | 21950 | 21950 | 22000 | 21950 | 83 |
| 406 | 20241121 | 120400 | 4109582100 | 21950 | 22000 | 22000 | 21900 | 47 |
| 407 | 20241121 | 120300 | 4108550350 | 22000 | 22000 | 22000 | 21950 | 2194 |
| 408 | 20241121 | 120200 | 4060383400 | 22000 | 22000 | 22000 | 21950 | 214 |
| 409 | 20241121 | 120100 | 4055676000 | 21950 | 22000 | 22000 | 21950 | 39 |
| 410 | 20241121 | 120000 | 4054818300 | 22000 | 22000 | 22000 | 21950 | 32 |
| 411 | 20241121 | 115900 | 4054114900 | 22000 | 22000 | 22000 | 21950 | 38 |
| 412 | 20241121 | 115800 | 4053279000 | 22000 | 22000 | 22000 | 21950 | 39 |
| 413 | 20241121 | 115700 | 4052421250 | 22000 | 22000 | 22000 | 21950 | 94 |
| 414 | 20241121 | 115600 | 4050353550 | 22000 | 22000 | 22000 | 21950 | 161 |
| 415 | 20241121 | 115500 | 4046817500 | 22000 | 22000 | 22000 | 21950 | 61 |
| 416 | 20241121 | 115400 | 4045476000 | 22000 | 22000 | 22000 | 22000 | 846 |
| 417 | 20241121 | 115300 | 4026864000 | 21950 | 22000 | 22000 | 21950 | 535 |
| 418 | 20241121 | 115200 | 4015094250 | 22000 | 22000 | 22000 | 22000 | 28 |
| 419 | 20241121 | 115100 | 4014478250 | 22000 | 22050 | 22050 | 22000 | 943 |
| 420 | 20241121 | 115000 | 3993730700 | 22000 | 22050 | 22050 | 22000 | 148 |
| 421 | 20241121 | 114900 | 3990471400 | 22000 | 22050 | 22050 | 22000 | 411 |
| 422 | 20241121 | 114800 | 3981427750 | 22000 | 22050 | 22050 | 22000 | 41 |
| 423 | 20241121 | 114700 | 3980523950 | 22050 | 22050 | 22050 | 22000 | 682 |
| 424 | 20241121 | 114600 | 3965489900 | 22050 | 22050 | 22050 | 22050 | 33 |
| 425 | 20241121 | 114500 | 3964762250 | 22050 | 22000 | 22050 | 22000 | 256 |
| 426 | 20241121 | 114400 | 3959128500 | 22000 | 22050 | 22050 | 22000 | 322 |
| 427 | 20241121 | 114300 | 3952028500 | 22050 | 22000 | 22050 | 22000 | 88 |
| 428 | 20241121 | 114200 | 3950090600 | 22050 | 22050 | 22050 | 22050 | 40 |
| 429 | 20241121 | 114100 | 3949208600 | 22000 | 22050 | 22050 | 22000 | 33 |
| 430 | 20241121 | 114000 | 3948482050 | 22050 | 22050 | 22050 | 22000 | 284 |
| 431 | 20241121 | 113900 | 3942220600 | 22050 | 22050 | 22050 | 22000 | 1105 |
| 432 | 20241121 | 113800 | 3917907550 | 22050 | 22050 | 22050 | 22050 | 2733 |
| 433 | 20241121 | 113700 | 3857644900 | 22050 | 22050 | 22050 | 22050 | 88 |
| 434 | 20241121 | 113600 | 3855704500 | 22050 | 22050 | 22050 | 22000 | 316 |
| 435 | 20241121 | 113500 | 3848737700 | 22050 | 22050 | 22050 | 22000 | 105 |
| 436 | 20241121 | 113400 | 3846423750 | 22050 | 22050 | 22050 | 22050 | 86 |
| 437 | 20241121 | 113300 | 3844527450 | 22000 | 22000 | 22050 | 22000 | 38 |
| 438 | 20241121 | 113200 | 3843690050 | 22050 | 22050 | 22050 | 22000 | 148 |
| 439 | 20241121 | 113100 | 3840431750 | 22050 | 22050 | 22050 | 22050 | 72 |
| 440 | 20241121 | 113000 | 3838844150 | 22050 | 22050 | 22050 | 22000 | 161 |
| 441 | 20241121 | 112900 | 3835295600 | 22050 | 22050 | 22050 | 22050 | 34 |
| 442 | 20241121 | 112800 | 3834545900 | 22050 | 22000 | 22050 | 22000 | 977 |
| 443 | 20241121 | 112700 | 3813049000 | 22000 | 22000 | 22000 | 22000 | 182 |
| 444 | 20241121 | 112600 | 3809045000 | 22000 | 22000 | 22000 | 22000 | 2532 |
| 445 | 20241121 | 112500 | 3753341000 | 22000 | 21950 | 22000 | 21950 | 71 |
| 446 | 20241121 | 112400 | 3751780600 | 22000 | 21950 | 22000 | 21950 | 120 |
| 447 | 20241121 | 112300 | 3749142350 | 21950 | 22000 | 22000 | 21950 | 54 |
| 448 | 20241121 | 112200 | 3747955450 | 22000 | 22000 | 22000 | 22000 | 43 |
| 449 | 20241121 | 112100 | 3747009450 | 22000 | 22000 | 22000 | 21950 | 172 |
| 450 | 20241121 | 112000 | 3743225950 | 22000 | 22000 | 22000 | 22000 | 78 |
| 451 | 20241121 | 111900 | 3741509950 | 22000 | 21950 | 22000 | 21950 | 120 |
| 452 | 20241121 | 111800 | 3738873550 | 22000 | 21950 | 22000 | 21950 | 118 |
| 453 | 20241121 | 111700 | 3736279550 | 21950 | 21950 | 21950 | 21950 | 226 |
| 454 | 20241121 | 111600 | 3731318850 | 21950 | 21950 | 21950 | 21950 | 19 |
| 455 | 20241121 | 111500 | 3730901800 | 22000 | 22000 | 22050 | 21950 | 6146 |
| 456 | 20241121 | 111400 | 3595689350 | 22000 | 22050 | 22050 | 22000 | 171 |
| 457 | 20241121 | 111300 | 3591921400 | 22050 | 22050 | 22050 | 22000 | 149 |
| 458 | 20241121 | 111200 | 3588636450 | 22000 | 22050 | 22050 | 22000 | 542 |
| 459 | 20241121 | 111100 | 3576703300 | 22050 | 22000 | 22050 | 22000 | 315 |
| 460 | 20241121 | 111000 | 3569772750 | 22000 | 22000 | 22000 | 22000 | 115 |
| 461 | 20241121 | 110900 | 3567242750 | 22000 | 22000 | 22050 | 22000 | 21 |
| 462 | 20241121 | 110800 | 3566780350 | 22000 | 22050 | 22050 | 22000 | 2437 |
| 463 | 20241121 | 110700 | 3513163800 | 22000 | 22050 | 22050 | 22000 | 257 |
| 464 | 20241121 | 110600 | 3507505450 | 22050 | 22000 | 22050 | 22000 | 20 |
| 465 | 20241121 | 110500 | 3507064900 | 22050 | 22000 | 22050 | 22000 | 57 |
| 466 | 20241121 | 110400 | 3505809350 | 22000 | 22000 | 22050 | 21950 | 424 |
| 467 | 20241121 | 110300 | 3496478550 | 22000 | 22000 | 22050 | 22000 | 542 |
| 468 | 20241121 | 110200 | 3484553400 | 21950 | 22050 | 22050 | 21950 | 2325 |
| 469 | 20241121 | 110100 | 3433399450 | 22050 | 22100 | 22100 | 22000 | 1277 |
| 470 | 20241121 | 110000 | 3405241450 | 22050 | 21900 | 22100 | 21900 | 30298 |
| 471 | 20241121 | 105900 | 2738873150 | 21950 | 21950 | 21950 | 21900 | 120 |
| 472 | 20241121 | 105800 | 2736239750 | 21900 | 21900 | 21900 | 21900 | 3 |
| 473 | 20241121 | 105700 | 2736174050 | 21900 | 21900 | 21900 | 21900 | 102 |
| 474 | 20241121 | 105600 | 2733940250 | 21900 | 21950 | 21950 | 21900 | 377 |
| 475 | 20241121 | 105500 | 2725677450 | 21950 | 21950 | 21950 | 21950 | 31 |
| 476 | 20241121 | 105400 | 2724997000 | 21950 | 21900 | 21950 | 21900 | 277 |
| 477 | 20241121 | 105300 | 2718927000 | 21900 | 21950 | 21950 | 21900 | 236 |
| 478 | 20241121 | 105200 | 2713754500 | 21900 | 21900 | 21900 | 21900 | 83 |
| 479 | 20241121 | 105100 | 2711936800 | 21900 | 21900 | 21950 | 21900 | 3425 |
| 480 | 20241121 | 105000 | 2636929150 | 21900 | 21900 | 21900 | 21900 | 4 |
| 481 | 20241121 | 104900 | 2636841550 | 21850 | 21850 | 21850 | 21800 | 331 |
| 482 | 20241121 | 104800 | 2629609250 | 21850 | 21850 | 21900 | 21850 | 251 |
| 483 | 20241121 | 104700 | 2624124350 | 21850 | 21850 | 21850 | 21800 | 1150 |
| 484 | 20241121 | 104600 | 2598997650 | 21850 | 21850 | 21850 | 21850 | 100 |
| 485 | 20241121 | 104500 | 2596812650 | 21850 | 21800 | 21850 | 21800 | 153 |
| 486 | 20241121 | 104400 | 2593470700 | 21800 | 21850 | 21850 | 21800 | 38 |
| 487 | 20241121 | 104300 | 2592641350 | 21850 | 21850 | 21850 | 21850 | 482 |
| 488 | 20241121 | 104200 | 2582109650 | 21800 | 21800 | 21800 | 21800 | 451 |
| 489 | 20241121 | 104100 | 2572277850 | 21850 | 21850 | 21850 | 21850 | 181 |
| 490 | 20241121 | 104000 | 2568323000 | 21850 | 21850 | 21850 | 21800 | 2529 |
| 491 | 20241121 | 103900 | 2513190350 | 21850 | 21850 | 21850 | 21800 | 110 |
| 492 | 20241121 | 103800 | 2510787600 | 21850 | 21900 | 21900 | 21850 | 145 |
| 493 | 20241121 | 103700 | 2507619250 | 21900 | 21850 | 21900 | 21850 | 23 |
| 494 | 20241121 | 103600 | 2507116550 | 21900 | 21900 | 21900 | 21800 | 11903 |
| 495 | 20241121 | 103500 | 2247140200 | 21850 | 21850 | 21900 | 21850 | 250 |
| 496 | 20241121 | 103400 | 2241677150 | 21850 | 21850 | 21900 | 21850 | 917 |
| 497 | 20241121 | 103300 | 2221596200 | 21850 | 21900 | 21900 | 21850 | 96 |
| 498 | 20241121 | 103200 | 2219494450 | 21850 | 21900 | 21900 | 21850 | 1440 |
| 499 | 20241121 | 103100 | 2187959500 | 21850 | 21850 | 21900 | 21850 | 46 |
| 500 | 20241121 | 103000 | 2186953750 | 21900 | 21900 | 21900 | 21900 | 553 |
| 501 | 20241121 | 102900 | 2174843050 | 21900 | 21900 | 21950 | 21900 | 236 |
| 502 | 20241121 | 102800 | 2169669650 | 21950 | 21950 | 21950 | 21900 | 58 |
| 503 | 20241121 | 102700 | 2168396600 | 21950 | 21950 | 21950 | 21900 | 125 |
| 504 | 20241121 | 102600 | 2165658850 | 21900 | 21900 | 21950 | 21900 | 309 |
| 505 | 20241121 | 102500 | 2158887750 | 21900 | 21900 | 21900 | 21900 | 73 |
| 506 | 20241121 | 102400 | 2157289050 | 21900 | 21900 | 21900 | 21900 | 75 |
| 507 | 20241121 | 102300 | 2155646550 | 21900 | 21950 | 21950 | 21900 | 1186 |
| 508 | 20241121 | 102200 | 2129667050 | 21900 | 21900 | 21900 | 21900 | 199 |
| 509 | 20241121 | 102100 | 2125308950 | 21900 | 21900 | 21900 | 21900 | 430 |
| 510 | 20241121 | 102000 | 2115891950 | 21900 | 21950 | 21950 | 21900 | 297 |
| 511 | 20241121 | 101900 | 2109381650 | 21900 | 21850 | 21950 | 21850 | 2733 |
| 512 | 20241121 | 101800 | 2049578650 | 21850 | 21900 | 21900 | 21850 | 326 |
| 513 | 20241121 | 101700 | 2042453500 | 21900 | 21900 | 21900 | 21850 | 295 |
| 514 | 20241121 | 101600 | 2036004500 | 21950 | 21900 | 21950 | 21900 | 1930 |
| 515 | 20241121 | 101500 | 1993731400 | 21900 | 21950 | 21950 | 21900 | 698 |
| 516 | 20241121 | 101400 | 1978442850 | 21900 | 21900 | 21900 | 21900 | 2156 |
| 517 | 20241121 | 101300 | 1931226450 | 21900 | 21950 | 21950 | 21900 | 1552 |
| 518 | 20241121 | 101200 | 1897231400 | 21950 | 21950 | 21950 | 21950 | 440 |
| 519 | 20241121 | 101100 | 1887573400 | 21950 | 21900 | 22000 | 21900 | 6301 |
| 520 | 20241121 | 101000 | 1749325000 | 21900 | 21850 | 21900 | 21850 | 556 |
| 521 | 20241121 | 100900 | 1737148750 | 21900 | 21850 | 21900 | 21850 | 535 |
| 522 | 20241121 | 100800 | 1725432950 | 21900 | 21850 | 21900 | 21850 | 66 |
| 523 | 20241121 | 100700 | 1723988100 | 21900 | 21950 | 21950 | 21850 | 3698 |
| 524 | 20241121 | 100600 | 1643000600 | 21950 | 21900 | 21950 | 21900 | 450 |
| 525 | 20241121 | 100500 | 1633141000 | 21900 | 21900 | 21900 | 21850 | 2085 |
| 526 | 20241121 | 100400 | 1587479800 | 21850 | 21850 | 21900 | 21850 | 564 |
| 527 | 20241121 | 100300 | 1575131400 | 21850 | 21850 | 21900 | 21850 | 2259 |
| 528 | 20241121 | 100200 | 1525768400 | 21850 | 21900 | 21900 | 21850 | 827 |
| 529 | 20241121 | 100100 | 1507698200 | 21850 | 21850 | 21900 | 21800 | 440 |
| 530 | 20241121 | 100000 | 1498088450 | 21900 | 21900 | 21900 | 21850 | 894 |
| 531 | 20241121 | 095900 | 1478540250 | 21850 | 21850 | 21900 | 21850 | 62 |
| 532 | 20241121 | 095800 | 1477185150 | 21850 | 21800 | 21850 | 21800 | 2252 |
| 533 | 20241121 | 095700 | 1428029200 | 21800 | 21800 | 21850 | 21800 | 944 |
| 534 | 20241121 | 095600 | 1407449950 | 21800 | 21900 | 21900 | 21800 | 1776 |
| 535 | 20241121 | 095500 | 1368692450 | 21850 | 21850 | 21850 | 21800 | 1130 |
| 536 | 20241121 | 095400 | 1344003000 | 21850 | 21950 | 21950 | 21850 | 3468 |
| 537 | 20241121 | 095300 | 1268108300 | 21950 | 21800 | 21950 | 21750 | 6538 |
| 538 | 20241121 | 095200 | 1124953800 | 21800 | 21850 | 21850 | 21800 | 1308 |
| 539 | 20241121 | 095100 | 1096434800 | 21850 | 21650 | 21900 | 21650 | 14612 |
| 540 | 20241121 | 095000 | 778864950 | 21650 | 21600 | 21700 | 21550 | 2801 |
| 541 | 20241121 | 094900 | 718223950 | 21600 | 21650 | 21650 | 21600 | 619 |
| 542 | 20241121 | 094800 | 704850950 | 21600 | 21550 | 21700 | 21550 | 4001 |
| 543 | 20241121 | 094700 | 618312200 | 21600 | 21550 | 21600 | 21550 | 484 |
| 544 | 20241121 | 094600 | 607869900 | 21600 | 21550 | 21600 | 21500 | 2444 |
| 545 | 20241121 | 094500 | 555167450 | 21500 | 21400 | 21600 | 21400 | 7323 |
| 546 | 20241121 | 094400 | 397685200 | 21400 | 21450 | 21450 | 21400 | 272 |
| 547 | 20241121 | 094300 | 391851100 | 21400 | 21450 | 21450 | 21400 | 480 |
| 548 | 20241121 | 094200 | 381560650 | 21400 | 21350 | 21450 | 21300 | 3679 |
| 549 | 20241121 | 094100 | 302975400 | 21350 | 21350 | 21350 | 21350 | 262 |
| 550 | 20241121 | 094000 | 297381700 | 21350 | 21250 | 21350 | 21250 | 1616 |
| 551 | 20241121 | 093900 | 262989650 | 21250 | 21250 | 21250 | 21200 | 137 |
| 552 | 20241121 | 093800 | 260080100 | 21250 | 21200 | 21250 | 21200 | 20 |
| 553 | 20241121 | 093700 | 259656050 | 21200 | 21250 | 21250 | 21200 | 135 |
| 554 | 20241121 | 093600 | 256792750 | 21200 | 21200 | 21200 | 21200 | 18 |
| 555 | 20241121 | 093500 | 256411150 | 21200 | 21200 | 21250 | 21200 | 49 |
| 556 | 20241121 | 093400 | 255372300 | 21250 | 21250 | 21250 | 21200 | 18 |
| 557 | 20241121 | 093300 | 254990600 | 21200 | 21200 | 21250 | 21200 | 105 |
| 558 | 20241121 | 093200 | 252764500 | 21250 | 21250 | 21250 | 21200 | 216 |
| 559 | 20241121 | 093100 | 248175400 | 21250 | 21250 | 21250 | 21250 | 147 |
| 560 | 20241121 | 093000 | 245051650 | 21250 | 21350 | 21350 | 21250 | 1302 |
| 561 | 20241121 | 092900 | 217323100 | 21300 | 21300 | 21300 | 21300 | 278 |
| 562 | 20241121 | 092800 | 211401700 | 21300 | 21300 | 21350 | 21300 | 98 |
| 563 | 20241121 | 092700 | 209311300 | 21300 | 21300 | 21300 | 21300 | 36 |
| 564 | 20241121 | 092600 | 208544500 | 21300 | 21300 | 21350 | 21300 | 122 |
| 565 | 20241121 | 092500 | 205944750 | 21350 | 21350 | 21350 | 21300 | 487 |
| 566 | 20241121 | 092400 | 195560450 | 21350 | 21300 | 21350 | 21300 | 278 |
| 567 | 20241121 | 092300 | 189636300 | 21350 | 21300 | 21350 | 21300 | 144 |
| 568 | 20241121 | 092200 | 186568200 | 21300 | 21300 | 21300 | 21300 | 18 |
| 569 | 20241121 | 092100 | 186184800 | 21350 | 21300 | 21350 | 21300 | 228 |
| 570 | 20241121 | 092000 | 181327100 | 21300 | 21350 | 21350 | 21300 | 152 |
| 571 | 20241121 | 091900 | 178081950 | 21350 | 21350 | 21350 | 21350 | 3 |
| 572 | 20241121 | 091800 | 178017900 | 21350 | 21300 | 21350 | 21300 | 1781 |
| 573 | 20241121 | 091700 | 140079250 | 21300 | 21350 | 21350 | 21300 | 909 |
| 574 | 20241121 | 091600 | 120717200 | 21300 | 21300 | 21350 | 21300 | 3366 |
| 575 | 20241121 | 091500 | 48976850 | 21300 | 21250 | 21300 | 21250 | 6 |
| 576 | 20241121 | 091400 | 48849100 | 21250 | 21250 | 21250 | 21250 | 9 |
| 577 | 20241121 | 091300 | 48657850 | 21250 | 21250 | 21250 | 21250 | 103 |
| 578 | 20241121 | 091200 | 46469100 | 21300 | 21300 | 21300 | 21300 | 3 |
| 579 | 20241121 | 091100 | 46405200 | 21300 | 21250 | 21300 | 21250 | 815 |
| 580 | 20241121 | 091000 | 29085600 | 21250 | 21250 | 21250 | 21250 | 37 |
| 581 | 20241121 | 090900 | 28299350 | 21250 | 21250 | 21300 | 21250 | 113 |
| 582 | 20241121 | 090800 | 25893050 | 21250 | 21250 | 21250 | 21250 | 26 |
| 583 | 20241121 | 090700 | 25340550 | 21250 | 21250 | 21250 | 21250 | 52 |
| 584 | 20241121 | 090600 | 24235550 | 21250 | 21300 | 21300 | 21250 | 83 |
| 585 | 20241121 | 090500 | 22471550 | 21250 | 21250 | 21250 | 21250 | 71 |
| 586 | 20241121 | 090400 | 20962800 | 21250 | 21200 | 21250 | 21200 | 207 |
| 587 | 20241121 | 090300 | 16570500 | 21200 | 21200 | 21250 | 21050 | 438 |
| 588 | 20241121 | 090200 | 7314250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 589 | 20241121 | 090100 | 7314250 | 21200 | 21200 | 21200 | 21200 | 47 |
| 590 | 20241121 | 090000 | 6317850 | 21200 | 21200 | 21250 | 21200 | 298 |