31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 3 | 20241121 | 184000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241121 | 183900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241121 | 183800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241121 | 183700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241121 | 183600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241121 | 183500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241121 | 183400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241121 | 183300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241121 | 183200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241121 | 183100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241121 | 183000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241121 | 182900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241121 | 182800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241121 | 182700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241121 | 182600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241121 | 182500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241121 | 182400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241121 | 182300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241121 | 182200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241121 | 182100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241121 | 182000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241121 | 181900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241121 | 181800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241121 | 181700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241121 | 181600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241121 | 181500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241121 | 181400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241121 | 181300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241121 | 181200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241121 | 181100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 33 | 20241121 | 181000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241121 | 180900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241121 | 180800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241121 | 180700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241121 | 180600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241121 | 180500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241121 | 180400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241121 | 180300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241121 | 180200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241121 | 180100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241121 | 180000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241121 | 175900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241121 | 175800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241121 | 175700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241121 | 175600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241121 | 175500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241121 | 175400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241121 | 175300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241121 | 175200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241121 | 175100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241121 | 175000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241121 | 174900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241121 | 174800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241121 | 174700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241121 | 174600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241121 | 174500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241121 | 174400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241121 | 174300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241121 | 174200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241121 | 174100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 63 | 20241121 | 174000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241121 | 173900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241121 | 173800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241121 | 173700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241121 | 173600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241121 | 173500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241121 | 173400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241121 | 173300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241121 | 173200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241121 | 173100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241121 | 173000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241121 | 172900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241121 | 172800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241121 | 172700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241121 | 172600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241121 | 172500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241121 | 172400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241121 | 172300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241121 | 172200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241121 | 172100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241121 | 172000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241121 | 171900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241121 | 171800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241121 | 171700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241121 | 171600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241121 | 171500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241121 | 171400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241121 | 171300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241121 | 171200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241121 | 171100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 93 | 20241121 | 171000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241121 | 170900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241121 | 170800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241121 | 170700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241121 | 170600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241121 | 170500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241121 | 170400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241121 | 170300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241121 | 170200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241121 | 170100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241121 | 170000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241121 | 165900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241121 | 165800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241121 | 165700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241121 | 165600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241121 | 165500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241121 | 165400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241121 | 165300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241121 | 165200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241121 | 165100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241121 | 165000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241121 | 164900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241121 | 164800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241121 | 164700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241121 | 164600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241121 | 164500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241121 | 164400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241121 | 164300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241121 | 164200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241121 | 164100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 123 | 20241121 | 164000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241121 | 163900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241121 | 163800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241121 | 163700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241121 | 163600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241121 | 163500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241121 | 163400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241121 | 163300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241121 | 163200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241121 | 163100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241121 | 163000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241121 | 162900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241121 | 162800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241121 | 162700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241121 | 162600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241121 | 162500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241121 | 162400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241121 | 162300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241121 | 162200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241121 | 162100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241121 | 162000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241121 | 161900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241121 | 161800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241121 | 161700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241121 | 161600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241121 | 161500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241121 | 161400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241121 | 161300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241121 | 161200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241121 | 161100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 153 | 20241121 | 161000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241121 | 160900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241121 | 160800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241121 | 160700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241121 | 160600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241121 | 160500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241121 | 160400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241121 | 160300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241121 | 160200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241121 | 160100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241121 | 160000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241121 | 155900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241121 | 155800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241121 | 155700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241121 | 155600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241121 | 155500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241121 | 155400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241121 | 155300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241121 | 155200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241121 | 155100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241121 | 155000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241121 | 154900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241121 | 154800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241121 | 154700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241121 | 154600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241121 | 154500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241121 | 154400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241121 | 154300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241121 | 154200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241121 | 154100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 183 | 20241121 | 154000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241121 | 153900 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241121 | 153800 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241121 | 153700 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241121 | 153600 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241121 | 153500 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241121 | 153400 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241121 | 153300 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241121 | 153200 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241121 | 153100 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241121 | 153000 | 18625871250 | 21800 | 21800 | 21800 | 21800 | 39890 |
| 194 | 20241121 | 152900 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20241121 | 152800 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20241121 | 152700 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20241121 | 152600 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20241121 | 152500 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20241121 | 152400 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20241121 | 152300 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20241121 | 152200 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20241121 | 152100 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20241121 | 152000 | 17756269250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20241121 | 151900 | 17756269250 | 21750 | 21750 | 21750 | 21650 | 2562 |
| 205 | 20241121 | 151800 | 17700722300 | 21650 | 21700 | 21750 | 21650 | 3040 |
| 206 | 20241121 | 151700 | 17634843100 | 21650 | 21650 | 21750 | 21650 | 4548 |
| 207 | 20241121 | 151600 | 17536276300 | 21700 | 21700 | 21750 | 21650 | 3480 |
| 208 | 20241121 | 151500 | 17460767000 | 21700 | 21650 | 21750 | 21650 | 5548 |
| 209 | 20241121 | 151400 | 17340250300 | 21700 | 21700 | 21750 | 21650 | 3520 |
| 210 | 20241121 | 151300 | 17263906200 | 21700 | 21700 | 21750 | 21700 | 2821 |
| 211 | 20241121 | 151200 | 17202685700 | 21700 | 21750 | 21750 | 21700 | 3727 |
| 212 | 20241121 | 151100 | 17121755150 | 21700 | 21750 | 21750 | 21700 | 4649 |
| 213 | 20241121 | 151000 | 17020747500 | 21700 | 21800 | 21800 | 21700 | 5064 |
| 214 | 20241121 | 150900 | 16910673250 | 21800 | 21800 | 21850 | 21750 | 1710 |
| 215 | 20241121 | 150800 | 16873424350 | 21800 | 21800 | 21800 | 21750 | 1765 |
| 216 | 20241121 | 150700 | 16834969950 | 21800 | 21750 | 21800 | 21750 | 5619 |
| 217 | 20241121 | 150600 | 16712538350 | 21750 | 21750 | 21800 | 21750 | 1034 |
| 218 | 20241121 | 150500 | 16690027400 | 21750 | 21800 | 21800 | 21750 | 671 |
| 219 | 20241121 | 150400 | 16675429600 | 21750 | 21750 | 21800 | 21700 | 734 |
| 220 | 20241121 | 150300 | 16659460550 | 21750 | 21700 | 21800 | 21700 | 1387 |
| 221 | 20241121 | 150200 | 16629295450 | 21700 | 21800 | 21850 | 21700 | 19235 |
| 222 | 20241121 | 150100 | 16210203100 | 21800 | 21750 | 21800 | 21700 | 6617 |
| 223 | 20241121 | 150000 | 16066053800 | 21750 | 21750 | 21800 | 21700 | 1446 |
| 224 | 20241121 | 145900 | 16034592500 | 21700 | 21800 | 21800 | 21700 | 2817 |
| 225 | 20241121 | 145800 | 15973349550 | 21750 | 21800 | 21800 | 21700 | 6606 |
| 226 | 20241121 | 145700 | 15829762450 | 21750 | 21800 | 21800 | 21750 | 756 |
| 227 | 20241121 | 145600 | 15813315600 | 21750 | 21750 | 21800 | 21750 | 1429 |
| 228 | 20241121 | 145500 | 15782231850 | 21800 | 21800 | 21850 | 21750 | 8196 |
| 229 | 20241121 | 145400 | 15603732950 | 21850 | 21850 | 21850 | 21800 | 662 |
| 230 | 20241121 | 145300 | 15589285800 | 21800 | 21850 | 21850 | 21800 | 822 |
| 231 | 20241121 | 145200 | 15571346350 | 21800 | 21850 | 21850 | 21800 | 803 |
| 232 | 20241121 | 145100 | 15553819650 | 21850 | 21800 | 21850 | 21800 | 629 |
| 233 | 20241121 | 145000 | 15540096550 | 21800 | 21800 | 21850 | 21800 | 711 |
| 234 | 20241121 | 144900 | 15524592050 | 21850 | 21850 | 21850 | 21800 | 2398 |
| 235 | 20241121 | 144800 | 15472291650 | 21800 | 21800 | 21850 | 21800 | 667 |
| 236 | 20241121 | 144700 | 15457729250 | 21800 | 21800 | 21850 | 21800 | 784 |
| 237 | 20241121 | 144600 | 15440625550 | 21800 | 21850 | 21850 | 21800 | 465 |
| 238 | 20241121 | 144500 | 15430478700 | 21800 | 21750 | 21850 | 21750 | 6590 |
| 239 | 20241121 | 144400 | 15286824000 | 21800 | 21800 | 21800 | 21750 | 1305 |
| 240 | 20241121 | 144300 | 15258418200 | 21800 | 21800 | 21850 | 21800 | 2506 |
| 241 | 20241121 | 144200 | 15203779500 | 21850 | 21800 | 21850 | 21800 | 429 |
| 242 | 20241121 | 144100 | 15194426250 | 21800 | 21800 | 21850 | 21750 | 8967 |
| 243 | 20241121 | 144000 | 14998947750 | 21750 | 21800 | 21850 | 21750 | 3589 |
| 244 | 20241121 | 143900 | 14920756050 | 21850 | 21800 | 21850 | 21800 | 2149 |
| 245 | 20241121 | 143800 | 14873906200 | 21800 | 21800 | 21850 | 21800 | 902 |
| 246 | 20241121 | 143700 | 14854239900 | 21800 | 21900 | 21900 | 21800 | 7264 |
| 247 | 20241121 | 143600 | 14695632200 | 21900 | 21950 | 21950 | 21850 | 3926 |
| 248 | 20241121 | 143500 | 14609650400 | 21950 | 21950 | 21950 | 21900 | 661 |
| 249 | 20241121 | 143400 | 14595163800 | 21950 | 21950 | 21950 | 21900 | 558 |
| 250 | 20241121 | 143300 | 14582931200 | 21950 | 21950 | 21950 | 21900 | 695 |
| 251 | 20241121 | 143200 | 14567695900 | 21950 | 21900 | 21950 | 21900 | 483 |
| 252 | 20241121 | 143100 | 14557114800 | 21950 | 21900 | 21950 | 21900 | 695 |
| 253 | 20241121 | 143000 | 14541891350 | 21900 | 21900 | 21950 | 21900 | 564 |
| 254 | 20241121 | 142900 | 14529539100 | 21900 | 21900 | 21950 | 21900 | 515 |
| 255 | 20241121 | 142800 | 14518258450 | 21900 | 21900 | 21950 | 21900 | 1234 |
| 256 | 20241121 | 142700 | 14491233400 | 21900 | 21900 | 21950 | 21900 | 336 |
| 257 | 20241121 | 142600 | 14483872550 | 21900 | 21900 | 21950 | 21900 | 354 |
| 258 | 20241121 | 142500 | 14476118850 | 21950 | 21900 | 21950 | 21900 | 3598 |
| 259 | 20241121 | 142400 | 14397322400 | 21900 | 21900 | 21950 | 21900 | 3184 |
| 260 | 20241121 | 142300 | 14327508150 | 21900 | 21950 | 21950 | 21900 | 495 |
| 261 | 20241121 | 142200 | 14316652900 | 21900 | 21900 | 21950 | 21900 | 448 |
| 262 | 20241121 | 142100 | 14306827700 | 21900 | 21900 | 21950 | 21900 | 1088 |
| 263 | 20241121 | 142000 | 14282982900 | 21950 | 21950 | 21950 | 21900 | 718 |
| 264 | 20241121 | 141900 | 14267245950 | 21900 | 21950 | 21950 | 21900 | 337 |
| 265 | 20241121 | 141800 | 14259860850 | 21900 | 21900 | 21950 | 21900 | 360 |
| 266 | 20241121 | 141700 | 14251976300 | 21950 | 21900 | 21950 | 21900 | 1359 |
| 267 | 20241121 | 141600 | 14222203850 | 21900 | 21950 | 21950 | 21900 | 2968 |
| 268 | 20241121 | 141500 | 14157097150 | 21900 | 21950 | 22000 | 21900 | 3501 |
| 269 | 20241121 | 141400 | 14080225400 | 21950 | 21900 | 21950 | 21900 | 3205 |
| 270 | 20241121 | 141300 | 14009985250 | 21950 | 22050 | 22050 | 21950 | 11140 |
| 271 | 20241121 | 141200 | 13764716200 | 22000 | 22000 | 22050 | 22000 | 876 |
| 272 | 20241121 | 141100 | 13745442450 | 22000 | 22000 | 22050 | 22000 | 376 |
| 273 | 20241121 | 141000 | 13737169450 | 22050 | 22000 | 22050 | 22000 | 473 |
| 274 | 20241121 | 140900 | 13726762850 | 22000 | 22000 | 22050 | 22000 | 1303 |
| 275 | 20241121 | 140800 | 13698094100 | 22000 | 22050 | 22100 | 21950 | 16577 |
| 276 | 20241121 | 140700 | 13333182050 | 22050 | 22000 | 22050 | 22000 | 564 |
| 277 | 20241121 | 140600 | 13320759400 | 22050 | 22000 | 22050 | 22000 | 449 |
| 278 | 20241121 | 140500 | 13310865500 | 22050 | 22000 | 22050 | 22000 | 661 |
| 279 | 20241121 | 140400 | 13296304100 | 22050 | 22000 | 22050 | 22000 | 705 |
| 280 | 20241121 | 140300 | 13280783100 | 22000 | 21950 | 22050 | 21900 | 1459 |
| 281 | 20241121 | 140200 | 13248711100 | 21950 | 21950 | 22000 | 21900 | 6703 |
| 282 | 20241121 | 140100 | 13101585500 | 22000 | 21950 | 22000 | 21900 | 1559 |
| 283 | 20241121 | 140000 | 13067382850 | 21900 | 21950 | 21950 | 21900 | 2275 |
| 284 | 20241121 | 135900 | 13017469550 | 21950 | 21950 | 22000 | 21950 | 2188 |
| 285 | 20241121 | 135800 | 12969362250 | 22000 | 21950 | 22000 | 21950 | 3626 |
| 286 | 20241121 | 135700 | 12889664650 | 21950 | 21950 | 22000 | 21950 | 443 |
| 287 | 20241121 | 135600 | 12879939450 | 21950 | 22050 | 22050 | 21950 | 2519 |
| 288 | 20241121 | 135500 | 12824637750 | 22000 | 22050 | 22100 | 22000 | 24035 |
| 289 | 20241121 | 135400 | 12294534100 | 22050 | 22100 | 22100 | 22050 | 535 |
| 290 | 20241121 | 135300 | 12282735550 | 22050 | 22050 | 22100 | 22050 | 816 |
| 291 | 20241121 | 135200 | 12264725600 | 22050 | 22050 | 22100 | 22050 | 1174 |
| 292 | 20241121 | 135100 | 12238825650 | 22100 | 22000 | 22100 | 22000 | 1922 |
| 293 | 20241121 | 135000 | 12196459200 | 22000 | 22050 | 22050 | 22000 | 3265 |
| 294 | 20241121 | 134900 | 12124516600 | 22000 | 22000 | 22100 | 22000 | 3336 |
| 295 | 20241121 | 134800 | 12051069350 | 22050 | 22100 | 22150 | 22000 | 15596 |
| 296 | 20241121 | 134700 | 11706672350 | 22100 | 22150 | 22150 | 22100 | 290 |
| 297 | 20241121 | 134600 | 11700263100 | 22150 | 22100 | 22150 | 22050 | 4638 |
| 298 | 20241121 | 134500 | 11597845850 | 22050 | 22050 | 22150 | 22050 | 5724 |
| 299 | 20241121 | 134400 | 11471380300 | 22050 | 22150 | 22150 | 21950 | 18073 |
| 300 | 20241121 | 134300 | 11072894350 | 22150 | 22200 | 22200 | 22150 | 1154 |
| 301 | 20241121 | 134200 | 11047314500 | 22150 | 22100 | 22200 | 22100 | 5154 |
| 302 | 20241121 | 134100 | 10933163800 | 22100 | 22100 | 22150 | 22100 | 576 |
| 303 | 20241121 | 134000 | 10920432950 | 22100 | 22150 | 22150 | 22100 | 1141 |
| 304 | 20241121 | 133900 | 10895205700 | 22100 | 22100 | 22150 | 22100 | 731 |
| 305 | 20241121 | 133800 | 10879040750 | 22150 | 22100 | 22150 | 22100 | 414 |
| 306 | 20241121 | 133700 | 10869888800 | 22100 | 22100 | 22150 | 22100 | 879 |
| 307 | 20241121 | 133600 | 10850461300 | 22100 | 22150 | 22150 | 22050 | 6316 |
| 308 | 20241121 | 133500 | 10710877550 | 22100 | 22150 | 22200 | 22100 | 4556 |
| 309 | 20241121 | 133400 | 10610058350 | 22150 | 22200 | 22200 | 22150 | 661 |
| 310 | 20241121 | 133300 | 10595400050 | 22150 | 22200 | 22200 | 22150 | 607 |
| 311 | 20241121 | 133200 | 10581943450 | 22150 | 22100 | 22200 | 22100 | 5051 |
| 312 | 20241121 | 133100 | 10470061050 | 22100 | 22100 | 22150 | 22100 | 2754 |
| 313 | 20241121 | 133000 | 10409191200 | 22100 | 22100 | 22150 | 22050 | 3708 |
| 314 | 20241121 | 132900 | 10327249500 | 22100 | 22100 | 22150 | 22100 | 3268 |
| 315 | 20241121 | 132800 | 10255024400 | 22050 | 22150 | 22200 | 22050 | 20063 |
| 316 | 20241121 | 132700 | 9810408050 | 22150 | 22150 | 22200 | 22100 | 9256 |
| 317 | 20241121 | 132600 | 9605131650 | 22150 | 22150 | 22200 | 22100 | 2630 |
| 318 | 20241121 | 132500 | 9546889000 | 22150 | 22100 | 22150 | 22100 | 2214 |
| 319 | 20241121 | 132400 | 9497855750 | 22100 | 22100 | 22150 | 22100 | 287 |
| 320 | 20241121 | 132300 | 9491512650 | 22100 | 22050 | 22150 | 22050 | 7845 |
| 321 | 20241121 | 132200 | 9318196850 | 22100 | 22100 | 22150 | 22050 | 8225 |
| 322 | 20241121 | 132100 | 9136477000 | 22100 | 22050 | 22150 | 22000 | 16247 |
| 323 | 20241121 | 132000 | 8778199850 | 22050 | 22050 | 22150 | 21950 | 26159 |
| 324 | 20241121 | 131900 | 8201244550 | 22100 | 22150 | 22150 | 22050 | 9952 |
| 325 | 20241121 | 131800 | 7981161000 | 22100 | 22100 | 22200 | 22100 | 5814 |
| 326 | 20241121 | 131700 | 7852457450 | 22150 | 22150 | 22150 | 22100 | 861 |
| 327 | 20241121 | 131600 | 7833397650 | 22150 | 22150 | 22150 | 22100 | 229 |
| 328 | 20241121 | 131500 | 7828329700 | 22100 | 22100 | 22150 | 22100 | 5671 |
| 329 | 20241121 | 131400 | 7702997700 | 22150 | 22050 | 22150 | 22050 | 9256 |
| 330 | 20241121 | 131300 | 7498391550 | 22050 | 22100 | 22100 | 22050 | 748 |
| 331 | 20241121 | 131200 | 7481881700 | 22050 | 22050 | 22100 | 22050 | 1563 |
| 332 | 20241121 | 131100 | 7447408200 | 22100 | 22100 | 22100 | 22050 | 374 |
| 333 | 20241121 | 131000 | 7439158000 | 22100 | 22100 | 22100 | 22050 | 82 |
| 334 | 20241121 | 130900 | 7437348850 | 22100 | 22050 | 22100 | 22050 | 185 |
| 335 | 20241121 | 130800 | 7433268250 | 22050 | 22000 | 22100 | 22000 | 4558 |
| 336 | 20241121 | 130700 | 7332764550 | 22000 | 22000 | 22050 | 22000 | 698 |
| 337 | 20241121 | 130600 | 7317406350 | 21950 | 22000 | 22050 | 21950 | 3190 |
| 338 | 20241121 | 130500 | 7247257200 | 21950 | 22000 | 22050 | 21950 | 4847 |
| 339 | 20241121 | 130400 | 7140643550 | 22050 | 22000 | 22050 | 22000 | 257 |
| 340 | 20241121 | 130300 | 7134987450 | 22000 | 22050 | 22050 | 22000 | 1631 |
| 341 | 20241121 | 130200 | 7099102800 | 22050 | 22000 | 22050 | 22000 | 200 |
| 342 | 20241121 | 130100 | 7094701050 | 22000 | 22050 | 22050 | 22000 | 438 |
| 343 | 20241121 | 130000 | 7085058100 | 22000 | 22000 | 22100 | 22000 | 7533 |
| 344 | 20241121 | 125900 | 6919035900 | 22000 | 22000 | 22050 | 22000 | 683 |
| 345 | 20241121 | 125800 | 6903998800 | 22000 | 22050 | 22050 | 22000 | 514 |
| 346 | 20241121 | 125700 | 6892684550 | 22050 | 22000 | 22050 | 21950 | 493 |
| 347 | 20241121 | 125600 | 6881831200 | 22000 | 21950 | 22050 | 21950 | 1974 |
| 348 | 20241121 | 125500 | 6838410850 | 22000 | 22000 | 22000 | 21950 | 597 |
| 349 | 20241121 | 125400 | 6825288700 | 22000 | 22000 | 22000 | 21950 | 477 |
| 350 | 20241121 | 125300 | 6814805200 | 22000 | 22000 | 22000 | 21950 | 415 |
| 351 | 20241121 | 125200 | 6805679000 | 21950 | 21950 | 22000 | 21950 | 475 |
| 352 | 20241121 | 125100 | 6795238500 | 21950 | 22000 | 22000 | 21950 | 332 |
| 353 | 20241121 | 125000 | 6787948900 | 21950 | 22000 | 22000 | 21950 | 72 |
| 354 | 20241121 | 124900 | 6786366400 | 22000 | 22000 | 22000 | 21950 | 680 |
| 355 | 20241121 | 124800 | 6771422650 | 22000 | 22050 | 22050 | 21950 | 1396 |
| 356 | 20241121 | 124700 | 6740712550 | 22050 | 22000 | 22050 | 22000 | 424 |
| 357 | 20241121 | 124600 | 6731379950 | 22000 | 22000 | 22000 | 21950 | 3462 |
| 358 | 20241121 | 124500 | 6655251700 | 22000 | 21950 | 22000 | 21950 | 566 |
| 359 | 20241121 | 124400 | 6642817400 | 21950 | 21950 | 22000 | 21950 | 628 |
| 360 | 20241121 | 124300 | 6629026550 | 22000 | 21950 | 22000 | 21950 | 304 |
| 361 | 20241121 | 124200 | 6622347500 | 21950 | 21950 | 22000 | 21950 | 1396 |
| 362 | 20241121 | 124100 | 6591704450 | 21950 | 22000 | 22000 | 21950 | 1428 |
| 363 | 20241121 | 124000 | 6560351250 | 21950 | 21950 | 22050 | 21950 | 2953 |
| 364 | 20241121 | 123900 | 6495491150 | 22000 | 22000 | 22050 | 21950 | 2093 |
| 365 | 20241121 | 123800 | 6449466200 | 22000 | 21950 | 22000 | 21950 | 5995 |
| 366 | 20241121 | 123700 | 6317610300 | 21950 | 21950 | 22000 | 21950 | 524 |
| 367 | 20241121 | 123600 | 6306101650 | 21950 | 22000 | 22000 | 21950 | 397 |
| 368 | 20241121 | 123500 | 6297384700 | 21950 | 21900 | 22000 | 21900 | 779 |
| 369 | 20241121 | 123400 | 6280276300 | 21950 | 21950 | 21950 | 21900 | 2193 |
| 370 | 20241121 | 123300 | 6232149750 | 21900 | 21900 | 21950 | 21900 | 183 |
| 371 | 20241121 | 123200 | 6228137700 | 21950 | 21950 | 21950 | 21900 | 298 |
| 372 | 20241121 | 123100 | 6221602450 | 21950 | 21950 | 21950 | 21900 | 471 |
| 373 | 20241121 | 123000 | 6211278500 | 21900 | 21900 | 21950 | 21900 | 275 |
| 374 | 20241121 | 122900 | 6205254950 | 21900 | 21950 | 22000 | 21900 | 810 |
| 375 | 20241121 | 122800 | 6187499050 | 21900 | 21950 | 22000 | 21900 | 6342 |
| 376 | 20241121 | 122700 | 6048412300 | 21900 | 21950 | 21950 | 21900 | 543 |
| 377 | 20241121 | 122600 | 6036511250 | 21900 | 21950 | 21950 | 21900 | 229 |
| 378 | 20241121 | 122500 | 6031492600 | 21950 | 21950 | 21950 | 21900 | 611 |
| 379 | 20241121 | 122400 | 6018109750 | 21900 | 21950 | 21950 | 21900 | 704 |
| 380 | 20241121 | 122300 | 6002681150 | 21950 | 21900 | 21950 | 21900 | 632 |
| 381 | 20241121 | 122200 | 5988836950 | 21950 | 21950 | 21950 | 21900 | 690 |
| 382 | 20241121 | 122100 | 5973710300 | 21900 | 21950 | 21950 | 21900 | 782 |
| 383 | 20241121 | 122000 | 5956567650 | 21950 | 21900 | 21950 | 21900 | 344 |
| 384 | 20241121 | 121900 | 5949022600 | 21950 | 21900 | 21950 | 21850 | 2107 |
| 385 | 20241121 | 121800 | 5902867550 | 21900 | 21850 | 21900 | 21850 | 998 |
| 386 | 20241121 | 121700 | 5881038900 | 21850 | 21900 | 21900 | 21850 | 987 |
| 387 | 20241121 | 121600 | 5859432600 | 21850 | 21850 | 21900 | 21850 | 326 |
| 388 | 20241121 | 121500 | 5852300950 | 21850 | 21900 | 21900 | 21850 | 208 |
| 389 | 20241121 | 121400 | 5847752300 | 21850 | 21900 | 21900 | 21850 | 170 |
| 390 | 20241121 | 121300 | 5844034600 | 21900 | 21900 | 21900 | 21850 | 742 |
| 391 | 20241121 | 121200 | 5827816400 | 21850 | 21900 | 21900 | 21850 | 170 |
| 392 | 20241121 | 121100 | 5824096150 | 21900 | 21900 | 21900 | 21850 | 374 |
| 393 | 20241121 | 121000 | 5815915500 | 21850 | 21850 | 21950 | 21850 | 4821 |
| 394 | 20241121 | 120900 | 5710364550 | 21850 | 21900 | 21900 | 21850 | 626 |
| 395 | 20241121 | 120800 | 5696678250 | 21850 | 21850 | 21900 | 21850 | 445 |
| 396 | 20241121 | 120700 | 5686951650 | 21850 | 21900 | 21900 | 21850 | 1680 |
| 397 | 20241121 | 120600 | 5650184550 | 21900 | 21850 | 21900 | 21850 | 459 |
| 398 | 20241121 | 120500 | 5640153050 | 21850 | 21850 | 21900 | 21850 | 329 |
| 399 | 20241121 | 120400 | 5632963050 | 21850 | 21850 | 21900 | 21850 | 1046 |
| 400 | 20241121 | 120300 | 5610106600 | 21850 | 21850 | 21900 | 21850 | 444 |
| 401 | 20241121 | 120200 | 5600404150 | 21850 | 21850 | 21900 | 21850 | 487 |
| 402 | 20241121 | 120100 | 5589761450 | 21850 | 21850 | 21900 | 21850 | 436 |
| 403 | 20241121 | 120000 | 5580233200 | 21850 | 21850 | 21900 | 21850 | 378 |
| 404 | 20241121 | 115900 | 5571973200 | 21850 | 21850 | 21900 | 21850 | 2859 |
| 405 | 20241121 | 115800 | 5509504000 | 21900 | 21850 | 21900 | 21850 | 885 |
| 406 | 20241121 | 115700 | 5490164800 | 21850 | 21850 | 21900 | 21850 | 358 |
| 407 | 20241121 | 115600 | 5482341850 | 21850 | 21850 | 21900 | 21850 | 325 |
| 408 | 20241121 | 115500 | 5475240300 | 21850 | 21850 | 21900 | 21850 | 79 |
| 409 | 20241121 | 115400 | 5473513750 | 21850 | 21900 | 21900 | 21850 | 103 |
| 410 | 20241121 | 115300 | 5471258450 | 21850 | 21850 | 21900 | 21850 | 2046 |
| 411 | 20241121 | 115200 | 5426549900 | 21900 | 21800 | 21900 | 21800 | 2871 |
| 412 | 20241121 | 115100 | 5363791600 | 21800 | 21850 | 21850 | 21800 | 336 |
| 413 | 20241121 | 115000 | 5356461600 | 21800 | 21800 | 21850 | 21800 | 326 |
| 414 | 20241121 | 114900 | 5349354450 | 21800 | 21800 | 21850 | 21800 | 731 |
| 415 | 20241121 | 114800 | 5333417050 | 21800 | 21850 | 21900 | 21800 | 3169 |
| 416 | 20241121 | 114700 | 5264220450 | 21900 | 21950 | 21950 | 21850 | 2259 |
| 417 | 20241121 | 114600 | 5214797000 | 21950 | 21900 | 21950 | 21900 | 449 |
| 418 | 20241121 | 114500 | 5204963850 | 21900 | 21900 | 21950 | 21850 | 5251 |
| 419 | 20241121 | 114400 | 5090014800 | 21900 | 21900 | 21950 | 21900 | 1694 |
| 420 | 20241121 | 114300 | 5052915150 | 21950 | 21900 | 21950 | 21900 | 763 |
| 421 | 20241121 | 114200 | 5036200050 | 21900 | 21900 | 21950 | 21900 | 568 |
| 422 | 20241121 | 114100 | 5023757550 | 21950 | 21900 | 21950 | 21900 | 642 |
| 423 | 20241121 | 114000 | 5009694600 | 21900 | 21950 | 21950 | 21900 | 119 |
| 424 | 20241121 | 113900 | 5007088200 | 21900 | 21950 | 21950 | 21900 | 540 |
| 425 | 20241121 | 113800 | 4995252100 | 21950 | 21950 | 21950 | 21900 | 854 |
| 426 | 20241121 | 113700 | 4976537200 | 21900 | 21950 | 21950 | 21900 | 1477 |
| 427 | 20241121 | 113600 | 4944173000 | 21950 | 21900 | 21950 | 21900 | 6256 |
| 428 | 20241121 | 113500 | 4806919900 | 21900 | 21950 | 21950 | 21900 | 1146 |
| 429 | 20241121 | 113400 | 4781820600 | 21900 | 21900 | 21950 | 21900 | 742 |
| 430 | 20241121 | 113300 | 4765570450 | 21900 | 21900 | 21900 | 21900 | 974 |
| 431 | 20241121 | 113200 | 4744239850 | 21900 | 21900 | 21950 | 21900 | 499 |
| 432 | 20241121 | 113100 | 4733311050 | 21900 | 21900 | 21950 | 21900 | 511 |
| 433 | 20241121 | 113000 | 4722119550 | 21900 | 21900 | 21950 | 21900 | 340 |
| 434 | 20241121 | 112900 | 4714671850 | 21900 | 21900 | 21950 | 21900 | 539 |
| 435 | 20241121 | 112800 | 4702867350 | 21900 | 21900 | 21950 | 21850 | 5787 |
| 436 | 20241121 | 112700 | 4576248150 | 21900 | 21900 | 21950 | 21850 | 4931 |
| 437 | 20241121 | 112600 | 4468341250 | 21900 | 21900 | 21950 | 21900 | 918 |
| 438 | 20241121 | 112500 | 4448234400 | 21950 | 21900 | 21950 | 21900 | 919 |
| 439 | 20241121 | 112400 | 4428107350 | 21900 | 21900 | 21950 | 21900 | 870 |
| 440 | 20241121 | 112300 | 4409051500 | 21900 | 21950 | 21950 | 21900 | 2835 |
| 441 | 20241121 | 112200 | 4346917200 | 21900 | 21900 | 21950 | 21900 | 545 |
| 442 | 20241121 | 112100 | 4334973800 | 21950 | 21900 | 21950 | 21900 | 208 |
| 443 | 20241121 | 112000 | 4330414750 | 21900 | 21900 | 21950 | 21900 | 120 |
| 444 | 20241121 | 111900 | 4327784100 | 21900 | 21900 | 21950 | 21850 | 2244 |
| 445 | 20241121 | 111800 | 4278642700 | 21900 | 21850 | 21900 | 21850 | 541 |
| 446 | 20241121 | 111700 | 4266800600 | 21850 | 21850 | 21900 | 21850 | 88 |
| 447 | 20241121 | 111600 | 4264877700 | 21850 | 21800 | 21850 | 21750 | 3041 |
| 448 | 20241121 | 111500 | 4198519550 | 21800 | 21900 | 21900 | 21800 | 3297 |
| 449 | 20241121 | 111400 | 4126533600 | 21850 | 21900 | 21950 | 21850 | 5385 |
| 450 | 20241121 | 111300 | 4008656300 | 21900 | 21850 | 21900 | 21850 | 2111 |
| 451 | 20241121 | 111200 | 3962429250 | 21850 | 21850 | 21900 | 21800 | 2048 |
| 452 | 20241121 | 111100 | 3917693000 | 21850 | 21800 | 21950 | 21800 | 21014 |
| 453 | 20241121 | 111000 | 3457907450 | 21800 | 21800 | 21850 | 21800 | 1102 |
| 454 | 20241121 | 110900 | 3433883750 | 21800 | 21800 | 21850 | 21800 | 339 |
| 455 | 20241121 | 110800 | 3426493300 | 21800 | 21800 | 21850 | 21800 | 563 |
| 456 | 20241121 | 110700 | 3414219850 | 21800 | 21800 | 21850 | 21800 | 651 |
| 457 | 20241121 | 110600 | 3400028000 | 21800 | 21750 | 21800 | 21750 | 4454 |
| 458 | 20241121 | 110500 | 3302988400 | 21750 | 21750 | 21800 | 21700 | 1753 |
| 459 | 20241121 | 110400 | 3264862350 | 21750 | 21750 | 21800 | 21750 | 98 |
| 460 | 20241121 | 110300 | 3262730800 | 21750 | 21750 | 21800 | 21700 | 5036 |
| 461 | 20241121 | 110200 | 3153219900 | 21700 | 21700 | 21750 | 21700 | 350 |
| 462 | 20241121 | 110100 | 3145622650 | 21700 | 21750 | 21750 | 21700 | 1238 |
| 463 | 20241121 | 110000 | 3118751300 | 21700 | 21700 | 21750 | 21700 | 451 |
| 464 | 20241121 | 105900 | 3108964350 | 21700 | 21700 | 21750 | 21700 | 1461 |
| 465 | 20241121 | 105800 | 3077245800 | 21700 | 21700 | 21750 | 21650 | 1361 |
| 466 | 20241121 | 105700 | 3047709200 | 21700 | 21700 | 21750 | 21700 | 408 |
| 467 | 20241121 | 105600 | 3038855550 | 21700 | 21700 | 21750 | 21650 | 521 |
| 468 | 20241121 | 105500 | 3027550750 | 21700 | 21650 | 21700 | 21600 | 4862 |
| 469 | 20241121 | 105400 | 2922251100 | 21650 | 21700 | 21700 | 21650 | 4142 |
| 470 | 20241121 | 105300 | 2832569650 | 21700 | 21700 | 21700 | 21650 | 285 |
| 471 | 20241121 | 105200 | 2826392500 | 21650 | 21650 | 21700 | 21650 | 591 |
| 472 | 20241121 | 105100 | 2813594650 | 21650 | 21650 | 21700 | 21650 | 235 |
| 473 | 20241121 | 105000 | 2808506600 | 21700 | 21600 | 21750 | 21600 | 7028 |
| 474 | 20241121 | 104900 | 2656209150 | 21600 | 21650 | 21650 | 21600 | 208 |
| 475 | 20241121 | 104800 | 2651716300 | 21600 | 21600 | 21650 | 21600 | 1539 |
| 476 | 20241121 | 104700 | 2618462000 | 21600 | 21550 | 21650 | 21550 | 5672 |
| 477 | 20241121 | 104600 | 2496005550 | 21600 | 21550 | 21600 | 21550 | 848 |
| 478 | 20241121 | 104500 | 2477724150 | 21550 | 21600 | 21600 | 21550 | 319 |
| 479 | 20241121 | 104400 | 2470842050 | 21550 | 21650 | 21650 | 21550 | 2817 |
| 480 | 20241121 | 104300 | 2410036050 | 21650 | 21600 | 21650 | 21550 | 706 |
| 481 | 20241121 | 104200 | 2394782900 | 21550 | 21600 | 21650 | 21550 | 1782 |
| 482 | 20241121 | 104100 | 2356330700 | 21600 | 21550 | 21600 | 21550 | 1186 |
| 483 | 20241121 | 104000 | 2330738850 | 21550 | 21550 | 21600 | 21550 | 714 |
| 484 | 20241121 | 103900 | 2315349450 | 21550 | 21550 | 21600 | 21550 | 402 |
| 485 | 20241121 | 103800 | 2306683700 | 21550 | 21550 | 21600 | 21500 | 1776 |
| 486 | 20241121 | 103700 | 2268417450 | 21550 | 21550 | 21600 | 21550 | 784 |
| 487 | 20241121 | 103600 | 2251522000 | 21550 | 21600 | 21600 | 21550 | 177 |
| 488 | 20241121 | 103500 | 2247704750 | 21600 | 21550 | 21600 | 21500 | 277 |
| 489 | 20241121 | 103400 | 2241738350 | 21550 | 21600 | 21600 | 21500 | 3034 |
| 490 | 20241121 | 103300 | 2176395800 | 21550 | 21550 | 21600 | 21550 | 484 |
| 491 | 20241121 | 103200 | 2165965500 | 21500 | 21550 | 21600 | 21500 | 2410 |
| 492 | 20241121 | 103100 | 2114066000 | 21500 | 21600 | 21600 | 21500 | 2167 |
| 493 | 20241121 | 103000 | 2067394600 | 21550 | 21550 | 21600 | 21550 | 1450 |
| 494 | 20241121 | 102900 | 2036114900 | 21550 | 21550 | 21650 | 21450 | 17883 |
| 495 | 20241121 | 102800 | 1651244050 | 21600 | 21700 | 21750 | 21550 | 14825 |
| 496 | 20241121 | 102700 | 1330799000 | 21750 | 21700 | 21750 | 21700 | 224 |
| 497 | 20241121 | 102600 | 1325936650 | 21750 | 21700 | 21750 | 21700 | 580 |
| 498 | 20241121 | 102500 | 1313347950 | 21700 | 21750 | 21750 | 21700 | 116 |
| 499 | 20241121 | 102400 | 1310830300 | 21700 | 21700 | 21750 | 21700 | 181 |
| 500 | 20241121 | 102300 | 1306901600 | 21750 | 21750 | 21750 | 21700 | 150 |
| 501 | 20241121 | 102200 | 1303644600 | 21700 | 21750 | 21750 | 21700 | 443 |
| 502 | 20241121 | 102100 | 1294029750 | 21700 | 21700 | 21750 | 21700 | 209 |
| 503 | 20241121 | 102000 | 1289491950 | 21700 | 21700 | 21750 | 21700 | 138 |
| 504 | 20241121 | 101900 | 1286496200 | 21700 | 21750 | 21750 | 21700 | 221 |
| 505 | 20241121 | 101800 | 1281700000 | 21700 | 21750 | 21750 | 21700 | 208 |
| 506 | 20241121 | 101700 | 1277180250 | 21750 | 21750 | 21750 | 21700 | 61 |
| 507 | 20241121 | 101600 | 1275855850 | 21700 | 21750 | 21750 | 21700 | 131 |
| 508 | 20241121 | 101500 | 1273012000 | 21700 | 21800 | 21800 | 21650 | 9504 |
| 509 | 20241121 | 101400 | 1066704500 | 21800 | 21800 | 21800 | 21750 | 91 |
| 510 | 20241121 | 101300 | 1064724100 | 21800 | 21800 | 21800 | 21750 | 69 |
| 511 | 20241121 | 101200 | 1063220950 | 21800 | 21800 | 21800 | 21750 | 104 |
| 512 | 20241121 | 101100 | 1060957150 | 21800 | 21800 | 21800 | 21750 | 54 |
| 513 | 20241121 | 101000 | 1059781050 | 21800 | 21800 | 21800 | 21750 | 61 |
| 514 | 20241121 | 100900 | 1058452650 | 21800 | 21800 | 21800 | 21750 | 826 |
| 515 | 20241121 | 100800 | 1040486150 | 21800 | 21800 | 21800 | 21750 | 76 |
| 516 | 20241121 | 100700 | 1038831150 | 21800 | 21750 | 21800 | 21750 | 1931 |
| 517 | 20241121 | 100600 | 996831350 | 21850 | 21800 | 21850 | 21750 | 2292 |
| 518 | 20241121 | 100500 | 946949700 | 21850 | 21850 | 21850 | 21750 | 195 |
| 519 | 20241121 | 100400 | 942705250 | 21800 | 21800 | 21850 | 21750 | 280 |
| 520 | 20241121 | 100300 | 936606950 | 21850 | 21750 | 21850 | 21750 | 447 |
| 521 | 20241121 | 100200 | 926870250 | 21750 | 21850 | 21850 | 21750 | 308 |
| 522 | 20241121 | 100100 | 920168150 | 21850 | 21750 | 21850 | 21750 | 1537 |
| 523 | 20241121 | 100000 | 886706500 | 21800 | 21800 | 21800 | 21800 | 268 |
| 524 | 20241121 | 095900 | 880864100 | 21800 | 21800 | 21800 | 21750 | 307 |
| 525 | 20241121 | 095800 | 874173150 | 21800 | 21800 | 21800 | 21750 | 59 |
| 526 | 20241121 | 095700 | 872888050 | 21800 | 21800 | 21800 | 21800 | 5 |
| 527 | 20241121 | 095600 | 872779050 | 21750 | 21800 | 21800 | 21750 | 409 |
| 528 | 20241121 | 095500 | 863865000 | 21800 | 21800 | 21800 | 21750 | 654 |
| 529 | 20241121 | 095400 | 849638750 | 21800 | 21750 | 21800 | 21750 | 2181 |
| 530 | 20241121 | 095300 | 802097100 | 21750 | 21750 | 21750 | 21750 | 540 |
| 531 | 20241121 | 095200 | 790352100 | 21800 | 21700 | 21800 | 21700 | 1045 |
| 532 | 20241121 | 095100 | 767623200 | 21700 | 21700 | 21700 | 21700 | 10 |
| 533 | 20241121 | 095000 | 767406200 | 21700 | 21750 | 21750 | 21700 | 222 |
| 534 | 20241121 | 094900 | 762588750 | 21750 | 21700 | 21750 | 21700 | 676 |
| 535 | 20241121 | 094800 | 747918800 | 21700 | 21750 | 21750 | 21700 | 41 |
| 536 | 20241121 | 094700 | 747027200 | 21700 | 21750 | 21750 | 21700 | 1997 |
| 537 | 20241121 | 094600 | 703641600 | 21800 | 21750 | 21800 | 21750 | 101 |
| 538 | 20241121 | 094500 | 701444500 | 21750 | 21800 | 21800 | 21750 | 90 |
| 539 | 20241121 | 094400 | 699486550 | 21800 | 21800 | 21800 | 21800 | 20 |
| 540 | 20241121 | 094300 | 699050550 | 21800 | 21800 | 21800 | 21750 | 87 |
| 541 | 20241121 | 094200 | 697157750 | 21750 | 21700 | 21750 | 21700 | 155 |
| 542 | 20241121 | 094100 | 693794000 | 21750 | 21800 | 21800 | 21750 | 1005 |
| 543 | 20241121 | 094000 | 671934300 | 21800 | 21800 | 21800 | 21750 | 69 |
| 544 | 20241121 | 093900 | 670431550 | 21700 | 21700 | 21800 | 21700 | 76 |
| 545 | 20241121 | 093800 | 668780900 | 21700 | 21750 | 21750 | 21700 | 4908 |
| 546 | 20241121 | 093700 | 562082450 | 21700 | 21700 | 21700 | 21700 | 585 |
| 547 | 20241121 | 093600 | 549387950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 548 | 20241121 | 093500 | 549387950 | 21700 | 21750 | 21750 | 21700 | 54 |
| 549 | 20241121 | 093400 | 548215400 | 21750 | 21750 | 21750 | 21700 | 28 |
| 550 | 20241121 | 093300 | 547607450 | 21750 | 21750 | 21750 | 21700 | 55 |
| 551 | 20241121 | 093200 | 546413750 | 21750 | 21750 | 21750 | 21700 | 270 |
| 552 | 20241121 | 093100 | 540544300 | 21750 | 21800 | 21800 | 21750 | 358 |
| 553 | 20241121 | 093000 | 532757400 | 21750 | 21750 | 21750 | 21750 | 629 |
| 554 | 20241121 | 092900 | 519076650 | 21750 | 21750 | 21750 | 21700 | 473 |
| 555 | 20241121 | 092800 | 508794900 | 21750 | 21800 | 21800 | 21700 | 2125 |
| 556 | 20241121 | 092700 | 462602000 | 21800 | 21750 | 21800 | 21750 | 161 |
| 557 | 20241121 | 092600 | 459098450 | 21750 | 21800 | 21800 | 21750 | 160 |
| 558 | 20241121 | 092500 | 455618150 | 21800 | 21800 | 21800 | 21750 | 130 |
| 559 | 20241121 | 092400 | 452787700 | 21800 | 21850 | 21850 | 21750 | 4989 |
| 560 | 20241121 | 092300 | 344104650 | 21850 | 21850 | 21900 | 21850 | 1214 |
| 561 | 20241121 | 092200 | 317553100 | 21850 | 21900 | 21950 | 21850 | 1178 |
| 562 | 20241121 | 092100 | 291767250 | 21900 | 21900 | 21900 | 21900 | 509 |
| 563 | 20241121 | 092000 | 280620150 | 21900 | 21900 | 21900 | 21900 | 73 |
| 564 | 20241121 | 091900 | 279021450 | 21900 | 21900 | 21950 | 21850 | 204 |
| 565 | 20241121 | 091800 | 274559500 | 21900 | 21900 | 21950 | 21900 | 148 |
| 566 | 20241121 | 091700 | 271317600 | 21950 | 21900 | 21950 | 21900 | 90 |
| 567 | 20241121 | 091600 | 269345900 | 21900 | 21900 | 21900 | 21900 | 575 |
| 568 | 20241121 | 091500 | 256753400 | 21900 | 21850 | 21900 | 21800 | 1436 |
| 569 | 20241121 | 091400 | 225359000 | 21900 | 21900 | 21900 | 21850 | 250 |
| 570 | 20241121 | 091300 | 219884100 | 21900 | 21900 | 21900 | 21850 | 115 |
| 571 | 20241121 | 091200 | 217368650 | 21850 | 21850 | 21850 | 21850 | 106 |
| 572 | 20241121 | 091100 | 215052550 | 21850 | 21900 | 21900 | 21850 | 157 |
| 573 | 20241121 | 091000 | 211615900 | 21900 | 21900 | 21900 | 21900 | 83 |
| 574 | 20241121 | 090900 | 209798200 | 21850 | 21850 | 21900 | 21850 | 1004 |
| 575 | 20241121 | 090800 | 187812700 | 21850 | 21850 | 21850 | 21800 | 185 |
| 576 | 20241121 | 090700 | 183770500 | 21800 | 21850 | 21900 | 21800 | 1588 |
| 577 | 20241121 | 090600 | 149083450 | 21850 | 21900 | 21900 | 21850 | 501 |
| 578 | 20241121 | 090500 | 138136550 | 21850 | 21850 | 21850 | 21850 | 855 |
| 579 | 20241121 | 090400 | 119454800 | 21800 | 21850 | 21900 | 21800 | 1703 |
| 580 | 20241121 | 090300 | 82254150 | 21850 | 21850 | 21900 | 21850 | 284 |
| 581 | 20241121 | 090200 | 76048700 | 21850 | 21850 | 21900 | 21750 | 792 |
| 582 | 20241121 | 090100 | 58757700 | 21850 | 21750 | 21850 | 21750 | 570 |
| 583 | 20241121 | 090000 | 46311650 | 21700 | 21750 | 21750 | 21700 | 2130 |