35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 200300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 3 | 20241120 | 200200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20241120 | 200100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20241120 | 200000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20241120 | 195900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20241120 | 195800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20241120 | 195700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20241120 | 195600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20241120 | 195500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20241120 | 195400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20241120 | 195300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20241120 | 195200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20241120 | 195100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20241120 | 195000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20241120 | 194900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20241120 | 194800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20241120 | 194700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20241120 | 194600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20241120 | 194500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20241120 | 194400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20241120 | 194300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20241120 | 194200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20241120 | 194100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20241120 | 194000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20241120 | 193900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20241120 | 193800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20241120 | 193700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20241120 | 193600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20241120 | 193500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20241120 | 193400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20241120 | 193300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 33 | 20241120 | 193200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20241120 | 193100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20241120 | 193000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20241120 | 192900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20241120 | 192800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20241120 | 192700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20241120 | 192600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20241120 | 192500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20241120 | 192400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20241120 | 192300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20241120 | 192200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20241120 | 192100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20241120 | 192000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20241120 | 191900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20241120 | 191800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20241120 | 191700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20241120 | 191600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20241120 | 191500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20241120 | 191400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20241120 | 191300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20241120 | 191200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20241120 | 191100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20241120 | 191000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20241120 | 190900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20241120 | 190800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20241120 | 190700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20241120 | 190600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20241120 | 190500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20241120 | 190400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20241120 | 190300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 63 | 20241120 | 190200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20241120 | 190100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20241120 | 190000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20241120 | 185900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20241120 | 185800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20241120 | 185700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20241120 | 185600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20241120 | 185500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20241120 | 185400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20241120 | 185300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20241120 | 185200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20241120 | 185100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20241120 | 185000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20241120 | 184900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20241120 | 184800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20241120 | 184700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20241120 | 184600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20241120 | 184500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20241120 | 184400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20241120 | 184300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20241120 | 184200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20241120 | 184100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20241120 | 184000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20241120 | 183900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20241120 | 183800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20241120 | 183700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20241120 | 183600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20241120 | 183500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20241120 | 183400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20241120 | 183300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 93 | 20241120 | 183200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20241120 | 183100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20241120 | 183000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20241120 | 182900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20241120 | 182800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20241120 | 182700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20241120 | 182600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20241120 | 182500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20241120 | 182400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20241120 | 182300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20241120 | 182200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20241120 | 182100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20241120 | 182000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20241120 | 181900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20241120 | 181800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20241120 | 181700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20241120 | 181600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20241120 | 181500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20241120 | 181400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20241120 | 181300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20241120 | 181200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20241120 | 181100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20241120 | 181000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20241120 | 180900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20241120 | 180800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20241120 | 180700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20241120 | 180600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20241120 | 180500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20241120 | 180400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20241120 | 180300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 123 | 20241120 | 180200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20241120 | 180100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20241120 | 180000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20241120 | 175900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20241120 | 175800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20241120 | 175700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20241120 | 175600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20241120 | 175500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20241120 | 175400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20241120 | 175300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20241120 | 175200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20241120 | 175100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20241120 | 175000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20241120 | 174900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20241120 | 174800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20241120 | 174700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20241120 | 174600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20241120 | 174500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20241120 | 174400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20241120 | 174300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20241120 | 174200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20241120 | 174100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20241120 | 174000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20241120 | 173900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20241120 | 173800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20241120 | 173700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20241120 | 173600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20241120 | 173500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20241120 | 173400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20241120 | 173300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 153 | 20241120 | 173200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20241120 | 173100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20241120 | 173000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20241120 | 172900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20241120 | 172800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20241120 | 172700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20241120 | 172600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20241120 | 172500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20241120 | 172400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20241120 | 172300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20241120 | 172200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20241120 | 172100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20241120 | 172000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20241120 | 171900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20241120 | 171800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20241120 | 171700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20241120 | 171600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20241120 | 171500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20241120 | 171400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20241120 | 171300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20241120 | 171200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20241120 | 171100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20241120 | 171000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20241120 | 170900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20241120 | 170800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20241120 | 170700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20241120 | 170600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20241120 | 170500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20241120 | 170400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20241120 | 170300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 183 | 20241120 | 170200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20241120 | 170100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20241120 | 170000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20241120 | 165900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20241120 | 165800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20241120 | 165700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20241120 | 165600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20241120 | 165500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20241120 | 165400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20241120 | 165300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20241120 | 165200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20241120 | 165100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20241120 | 165000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20241120 | 164900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20241120 | 164800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20241120 | 164700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20241120 | 164600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20241120 | 164500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20241120 | 164400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20241120 | 164300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20241120 | 164200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20241120 | 164100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20241120 | 164000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20241120 | 163900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20241120 | 163800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20241120 | 163700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20241120 | 163600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20241120 | 163500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20241120 | 163400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20241120 | 163300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 213 | 20241120 | 163200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20241120 | 163100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20241120 | 163000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20241120 | 162900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20241120 | 162800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20241120 | 162700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20241120 | 162600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20241120 | 162500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20241120 | 162400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20241120 | 162300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20241120 | 162200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20241120 | 162100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20241120 | 162000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20241120 | 161900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20241120 | 161800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20241120 | 161700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20241120 | 161600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20241120 | 161500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20241120 | 161400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20241120 | 161300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20241120 | 161200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20241120 | 161100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20241120 | 161000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20241120 | 160900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20241120 | 160800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20241120 | 160700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20241120 | 160600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20241120 | 160500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20241120 | 160400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20241120 | 160300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 243 | 20241120 | 160200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20241120 | 160100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20241120 | 160000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20241120 | 155900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20241120 | 155800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20241120 | 155700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20241120 | 155600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20241120 | 155500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20241120 | 155400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20241120 | 155300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20241120 | 155200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20241120 | 155100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20241120 | 155000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20241120 | 154900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20241120 | 154800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20241120 | 154700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20241120 | 154600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20241120 | 154500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20241120 | 154400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20241120 | 154300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20241120 | 154200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20241120 | 154100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20241120 | 154000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20241120 | 153900 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20241120 | 153800 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20241120 | 153700 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20241120 | 153600 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20241120 | 153500 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20241120 | 153400 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20241120 | 153300 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 273 | 20241120 | 153200 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20241120 | 153100 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20241120 | 153000 | 4483565400 | 21800 | 21800 | 21800 | 21800 | 6594 |
| 276 | 20241120 | 152900 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 277 | 20241120 | 152800 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 278 | 20241120 | 152700 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 279 | 20241120 | 152600 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 280 | 20241120 | 152500 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 281 | 20241120 | 152400 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 282 | 20241120 | 152300 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 283 | 20241120 | 152200 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 284 | 20241120 | 152100 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 285 | 20241120 | 152000 | 4339816200 | 21850 | 21850 | 21850 | 21850 | 0 |
| 286 | 20241120 | 151900 | 4339816200 | 21850 | 21850 | 21900 | 21800 | 1153 |
| 287 | 20241120 | 151800 | 4314623400 | 21850 | 21800 | 21900 | 21800 | 297 |
| 288 | 20241120 | 151700 | 4308129350 | 21800 | 21800 | 21850 | 21800 | 1135 |
| 289 | 20241120 | 151600 | 4283344600 | 21850 | 21850 | 21850 | 21800 | 190 |
| 290 | 20241120 | 151500 | 4279193600 | 21850 | 21800 | 21900 | 21800 | 3394 |
| 291 | 20241120 | 151400 | 4205029900 | 21850 | 21850 | 21850 | 21800 | 491 |
| 292 | 20241120 | 151300 | 4194322450 | 21850 | 21850 | 21850 | 21800 | 828 |
| 293 | 20241120 | 151200 | 4176236050 | 21850 | 21850 | 21850 | 21800 | 2180 |
| 294 | 20241120 | 151100 | 4128700200 | 21850 | 21850 | 21850 | 21850 | 71 |
| 295 | 20241120 | 151000 | 4127148850 | 21800 | 21800 | 21850 | 21800 | 210 |
| 296 | 20241120 | 150900 | 4122570800 | 21800 | 21800 | 21850 | 21800 | 210 |
| 297 | 20241120 | 150800 | 4117986950 | 21800 | 21800 | 21850 | 21800 | 3389 |
| 298 | 20241120 | 150700 | 4044017200 | 21800 | 21850 | 21850 | 21800 | 291 |
| 299 | 20241120 | 150600 | 4037673300 | 21850 | 21800 | 21900 | 21800 | 676 |
| 300 | 20241120 | 150500 | 4022928250 | 21850 | 21850 | 21850 | 21800 | 163 |
| 301 | 20241120 | 150400 | 4019371700 | 21850 | 21800 | 21850 | 21800 | 372 |
| 302 | 20241120 | 150300 | 4011247750 | 21800 | 21800 | 21850 | 21800 | 414 |
| 303 | 20241120 | 150200 | 4002219800 | 21850 | 21850 | 21900 | 21800 | 424 |
| 304 | 20241120 | 150100 | 3992961950 | 21850 | 21850 | 21850 | 21800 | 803 |
| 305 | 20241120 | 150000 | 3975418900 | 21900 | 21850 | 21900 | 21850 | 1227 |
| 306 | 20241120 | 145900 | 3948608800 | 21900 | 21900 | 21900 | 21850 | 193 |
| 307 | 20241120 | 145800 | 3944391500 | 21850 | 21850 | 21900 | 21850 | 424 |
| 308 | 20241120 | 145700 | 3935111250 | 21900 | 21850 | 21900 | 21850 | 156 |
| 309 | 20241120 | 145600 | 3931702500 | 21850 | 21850 | 21900 | 21850 | 125 |
| 310 | 20241120 | 145500 | 3928971100 | 21850 | 21900 | 21900 | 21850 | 226 |
| 311 | 20241120 | 145400 | 3924032300 | 21900 | 21900 | 21900 | 21900 | 54 |
| 312 | 20241120 | 145300 | 3922849700 | 21850 | 21850 | 21900 | 21850 | 208 |
| 313 | 20241120 | 145200 | 3918304750 | 21850 | 21900 | 21900 | 21800 | 2329 |
| 314 | 20241120 | 145100 | 3867373000 | 21850 | 21850 | 21850 | 21850 | 1914 |
| 315 | 20241120 | 145000 | 3825552100 | 21850 | 21850 | 21900 | 21850 | 161 |
| 316 | 20241120 | 144900 | 3822034100 | 21900 | 21850 | 21900 | 21850 | 214 |
| 317 | 20241120 | 144800 | 3817356250 | 21850 | 21850 | 21900 | 21850 | 207 |
| 318 | 20241120 | 144700 | 3812833200 | 21900 | 21900 | 21900 | 21900 | 824 |
| 319 | 20241120 | 144600 | 3794787600 | 21850 | 21900 | 21900 | 21850 | 2256 |
| 320 | 20241120 | 144500 | 3745493750 | 21850 | 21900 | 21900 | 21850 | 3614 |
| 321 | 20241120 | 144400 | 3666501200 | 21850 | 21900 | 21900 | 21850 | 351 |
| 322 | 20241120 | 144300 | 3658831550 | 21900 | 21850 | 21900 | 21850 | 144 |
| 323 | 20241120 | 144200 | 3655682350 | 21900 | 21900 | 21900 | 21900 | 437 |
| 324 | 20241120 | 144100 | 3646112050 | 21850 | 21850 | 21900 | 21850 | 298 |
| 325 | 20241120 | 144000 | 3639598100 | 21850 | 21900 | 21900 | 21850 | 191 |
| 326 | 20241120 | 143900 | 3635423200 | 21900 | 21900 | 21900 | 21850 | 534 |
| 327 | 20241120 | 143800 | 3623735300 | 21900 | 21900 | 21900 | 21850 | 101 |
| 328 | 20241120 | 143700 | 3621527850 | 21850 | 21900 | 21900 | 21850 | 186 |
| 329 | 20241120 | 143600 | 3617463600 | 21850 | 21850 | 21850 | 21850 | 87 |
| 330 | 20241120 | 143500 | 3615562650 | 21900 | 21900 | 21900 | 21850 | 336 |
| 331 | 20241120 | 143400 | 3608219650 | 21850 | 21900 | 21900 | 21850 | 117 |
| 332 | 20241120 | 143300 | 3605661750 | 21900 | 21900 | 21900 | 21900 | 239 |
| 333 | 20241120 | 143200 | 3600427650 | 21950 | 21900 | 21950 | 21900 | 374 |
| 334 | 20241120 | 143100 | 3592236800 | 21900 | 21950 | 21950 | 21900 | 105 |
| 335 | 20241120 | 143000 | 3589937100 | 21900 | 21900 | 21900 | 21850 | 499 |
| 336 | 20241120 | 142900 | 3579026650 | 21900 | 21900 | 21950 | 21900 | 210 |
| 337 | 20241120 | 142800 | 3574427550 | 21900 | 21900 | 21900 | 21900 | 280 |
| 338 | 20241120 | 142700 | 3568295550 | 21900 | 21950 | 21950 | 21900 | 41 |
| 339 | 20241120 | 142600 | 3567397500 | 21900 | 21900 | 21950 | 21900 | 447 |
| 340 | 20241120 | 142500 | 3557608000 | 21900 | 21900 | 21950 | 21900 | 328 |
| 341 | 20241120 | 142400 | 3550424650 | 21900 | 21900 | 21950 | 21850 | 965 |
| 342 | 20241120 | 142300 | 3529320850 | 21900 | 21900 | 21900 | 21850 | 303 |
| 343 | 20241120 | 142200 | 3522690150 | 21850 | 21900 | 21950 | 21850 | 303 |
| 344 | 20241120 | 142100 | 3516056550 | 21900 | 21950 | 21950 | 21850 | 217 |
| 345 | 20241120 | 142000 | 3511307950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 346 | 20241120 | 141900 | 3511307950 | 21900 | 21900 | 21950 | 21900 | 836 |
| 347 | 20241120 | 141800 | 3492999400 | 21900 | 21950 | 21950 | 21900 | 113 |
| 348 | 20241120 | 141700 | 3490524350 | 21950 | 21950 | 21950 | 21900 | 94 |
| 349 | 20241120 | 141600 | 3488465450 | 21950 | 21900 | 21950 | 21900 | 130 |
| 350 | 20241120 | 141500 | 3485618300 | 21950 | 21900 | 21950 | 21900 | 1827 |
| 351 | 20241120 | 141400 | 3445606600 | 21950 | 21950 | 21950 | 21950 | 100 |
| 352 | 20241120 | 141300 | 3443411600 | 21950 | 21900 | 21950 | 21900 | 147 |
| 353 | 20241120 | 141200 | 3440192050 | 21950 | 21950 | 21950 | 21850 | 10348 |
| 354 | 20241120 | 141100 | 3213555400 | 21900 | 21950 | 21950 | 21900 | 242 |
| 355 | 20241120 | 141000 | 3208255450 | 21950 | 21950 | 21950 | 21900 | 91 |
| 356 | 20241120 | 140900 | 3206262350 | 21950 | 21900 | 21950 | 21900 | 91 |
| 357 | 20241120 | 140800 | 3204269300 | 21950 | 21950 | 21950 | 21900 | 198 |
| 358 | 20241120 | 140700 | 3199932800 | 21950 | 21900 | 21950 | 21900 | 105 |
| 359 | 20241120 | 140600 | 3197632450 | 21950 | 21950 | 21950 | 21900 | 278 |
| 360 | 20241120 | 140500 | 3191538100 | 21950 | 21950 | 21950 | 21900 | 335 |
| 361 | 20241120 | 140400 | 3184196050 | 21950 | 21900 | 21950 | 21900 | 113 |
| 362 | 20241120 | 140300 | 3181721300 | 21950 | 21950 | 21950 | 21950 | 101 |
| 363 | 20241120 | 140200 | 3179504350 | 21950 | 21950 | 21950 | 21950 | 70 |
| 364 | 20241120 | 140100 | 3177967850 | 21950 | 21950 | 22000 | 21950 | 137 |
| 365 | 20241120 | 140000 | 3174960600 | 21950 | 21950 | 21950 | 21900 | 285 |
| 366 | 20241120 | 135900 | 3168712500 | 22000 | 21950 | 22000 | 21950 | 140 |
| 367 | 20241120 | 135800 | 3165638600 | 22000 | 21950 | 22000 | 21900 | 623 |
| 368 | 20241120 | 135700 | 3151968050 | 21950 | 21950 | 21950 | 21900 | 1653 |
| 369 | 20241120 | 135600 | 3115697100 | 21950 | 22000 | 22000 | 21950 | 98 |
| 370 | 20241120 | 135500 | 3113545500 | 21950 | 22000 | 22000 | 21950 | 106 |
| 371 | 20241120 | 135400 | 3111218350 | 21950 | 22000 | 22000 | 21950 | 93 |
| 372 | 20241120 | 135300 | 3109176800 | 21950 | 21950 | 22000 | 21950 | 1030 |
| 373 | 20241120 | 135200 | 3086568200 | 22000 | 21950 | 22000 | 21950 | 246 |
| 374 | 20241120 | 135100 | 3081168100 | 22000 | 22000 | 22000 | 22000 | 11 |
| 375 | 20241120 | 135000 | 3080926100 | 21950 | 22000 | 22000 | 21950 | 194 |
| 376 | 20241120 | 134900 | 3076667500 | 21950 | 22000 | 22000 | 21950 | 221 |
| 377 | 20241120 | 134800 | 3071816450 | 22000 | 22000 | 22000 | 21950 | 402 |
| 378 | 20241120 | 134700 | 3062991800 | 22000 | 21950 | 22000 | 21950 | 96 |
| 379 | 20241120 | 134600 | 3060884200 | 22000 | 21950 | 22000 | 21950 | 167 |
| 380 | 20241120 | 134500 | 3057218150 | 21950 | 21950 | 22000 | 21950 | 1084 |
| 381 | 20241120 | 134400 | 3033381800 | 21950 | 22000 | 22000 | 21950 | 98 |
| 382 | 20241120 | 134300 | 3031230250 | 22000 | 22000 | 22000 | 21950 | 97 |
| 383 | 20241120 | 134200 | 3029100650 | 22000 | 21950 | 22000 | 21950 | 234 |
| 384 | 20241120 | 134100 | 3023964150 | 22000 | 22000 | 22000 | 21950 | 423 |
| 385 | 20241120 | 134000 | 3014678600 | 22000 | 22000 | 22000 | 22000 | 4 |
| 386 | 20241120 | 133900 | 3014590600 | 21950 | 22000 | 22000 | 21950 | 94 |
| 387 | 20241120 | 133800 | 3012527000 | 21950 | 22000 | 22000 | 21950 | 264 |
| 388 | 20241120 | 133700 | 3006731850 | 22000 | 21950 | 22000 | 21950 | 128 |
| 389 | 20241120 | 133600 | 3003920250 | 22000 | 22000 | 22000 | 21950 | 99 |
| 390 | 20241120 | 133500 | 3001746700 | 21950 | 21950 | 22000 | 21950 | 416 |
| 391 | 20241120 | 133400 | 2992615400 | 22000 | 22000 | 22000 | 22000 | 11 |
| 392 | 20241120 | 133300 | 2992373400 | 22000 | 22000 | 22000 | 21950 | 91 |
| 393 | 20241120 | 133200 | 2990375800 | 22000 | 21950 | 22000 | 21950 | 515 |
| 394 | 20241120 | 133100 | 2979071200 | 22000 | 22000 | 22000 | 21950 | 462 |
| 395 | 20241120 | 133000 | 2968929800 | 22000 | 22000 | 22000 | 21950 | 92 |
| 396 | 20241120 | 132900 | 2966910200 | 21950 | 22000 | 22000 | 21950 | 518 |
| 397 | 20241120 | 132800 | 2955539200 | 21950 | 22000 | 22000 | 21950 | 95 |
| 398 | 20241120 | 132700 | 2953453600 | 22000 | 22000 | 22050 | 21950 | 510 |
| 399 | 20241120 | 132600 | 2942258000 | 22050 | 22000 | 22050 | 22000 | 416 |
| 400 | 20241120 | 132500 | 2933105700 | 22050 | 22000 | 22050 | 21950 | 704 |
| 401 | 20241120 | 132400 | 2917642750 | 21950 | 22000 | 22000 | 21950 | 453 |
| 402 | 20241120 | 132300 | 2907691750 | 22000 | 22050 | 22050 | 22000 | 82 |
| 403 | 20241120 | 132200 | 2905887450 | 22000 | 22050 | 22050 | 21950 | 1523 |
| 404 | 20241120 | 132100 | 2872384750 | 22050 | 22050 | 22050 | 22000 | 101 |
| 405 | 20241120 | 132000 | 2870162100 | 22050 | 22050 | 22050 | 22000 | 303 |
| 406 | 20241120 | 131900 | 2863495750 | 22000 | 22000 | 22000 | 22000 | 260 |
| 407 | 20241120 | 131800 | 2857775750 | 22050 | 22000 | 22050 | 21950 | 116 |
| 408 | 20241120 | 131700 | 2855224300 | 22050 | 22050 | 22050 | 22050 | 9 |
| 409 | 20241120 | 131600 | 2855025850 | 22000 | 22000 | 22050 | 22000 | 334 |
| 410 | 20241120 | 131500 | 2847677750 | 22000 | 22100 | 22100 | 22000 | 18 |
| 411 | 20241120 | 131400 | 2847280450 | 22050 | 22050 | 22050 | 22000 | 133 |
| 412 | 20241120 | 131300 | 2844347900 | 22100 | 22000 | 22100 | 22000 | 674 |
| 413 | 20241120 | 131200 | 2829490050 | 22000 | 22050 | 22050 | 22000 | 144 |
| 414 | 20241120 | 131100 | 2826321800 | 22050 | 22050 | 22050 | 22000 | 100 |
| 415 | 20241120 | 131000 | 2824121200 | 21950 | 22050 | 22050 | 21950 | 98 |
| 416 | 20241120 | 130900 | 2821964800 | 22000 | 22000 | 22000 | 21950 | 363 |
| 417 | 20241120 | 130800 | 2813991550 | 22000 | 21950 | 22000 | 21950 | 186 |
| 418 | 20241120 | 130700 | 2809906650 | 22000 | 22000 | 22000 | 21950 | 152 |
| 419 | 20241120 | 130600 | 2806570000 | 22000 | 22000 | 22000 | 21950 | 14 |
| 420 | 20241120 | 130500 | 2806262050 | 22000 | 22050 | 22050 | 21900 | 1220 |
| 421 | 20241120 | 130400 | 2779485250 | 22000 | 22050 | 22050 | 22000 | 97 |
| 422 | 20241120 | 130300 | 2777350800 | 22050 | 22000 | 22050 | 22000 | 154 |
| 423 | 20241120 | 130200 | 2773962200 | 22050 | 22050 | 22050 | 22050 | 34 |
| 424 | 20241120 | 130100 | 2773212500 | 22050 | 22000 | 22100 | 22000 | 879 |
| 425 | 20241120 | 130000 | 2753828850 | 22050 | 22050 | 22050 | 22050 | 9 |
| 426 | 20241120 | 125900 | 2753630400 | 22000 | 22000 | 22050 | 21950 | 2354 |
| 427 | 20241120 | 125800 | 2701752150 | 22000 | 22000 | 22000 | 21950 | 191 |
| 428 | 20241120 | 125700 | 2697554550 | 22050 | 22000 | 22050 | 21950 | 204 |
| 429 | 20241120 | 125600 | 2693070850 | 22000 | 21950 | 22000 | 21950 | 110 |
| 430 | 20241120 | 125500 | 2690655250 | 22000 | 21950 | 22000 | 21950 | 1165 |
| 431 | 20241120 | 125400 | 2665063000 | 21950 | 21900 | 21950 | 21900 | 921 |
| 432 | 20241120 | 125300 | 2644892950 | 21950 | 21950 | 21950 | 21900 | 104 |
| 433 | 20241120 | 125200 | 2642614500 | 21950 | 22000 | 22000 | 21900 | 822 |
| 434 | 20241120 | 125100 | 2624576450 | 21950 | 22000 | 22000 | 21950 | 91 |
| 435 | 20241120 | 125000 | 2622578900 | 21950 | 22000 | 22000 | 21950 | 232 |
| 436 | 20241120 | 124900 | 2617486300 | 22000 | 22000 | 22000 | 22000 | 9 |
| 437 | 20241120 | 124800 | 2617288300 | 21950 | 22000 | 22000 | 21950 | 161 |
| 438 | 20241120 | 124700 | 2613753250 | 22000 | 22000 | 22000 | 21950 | 278 |
| 439 | 20241120 | 124600 | 2607650750 | 22000 | 22000 | 22000 | 21950 | 105 |
| 440 | 20241120 | 124500 | 2605345100 | 21950 | 22000 | 22000 | 21950 | 359 |
| 441 | 20241120 | 124400 | 2597459850 | 21950 | 21950 | 22000 | 21950 | 191 |
| 442 | 20241120 | 124300 | 2593267300 | 21950 | 21950 | 22000 | 21950 | 166 |
| 443 | 20241120 | 124200 | 2589623200 | 22000 | 22000 | 22000 | 21950 | 500 |
| 444 | 20241120 | 124100 | 2578647600 | 22000 | 22000 | 22000 | 21950 | 119 |
| 445 | 20241120 | 124000 | 2576034050 | 22000 | 22000 | 22000 | 21950 | 242 |
| 446 | 20241120 | 123900 | 2570714450 | 22000 | 22050 | 22050 | 21950 | 164 |
| 447 | 20241120 | 123800 | 2567109850 | 22000 | 22000 | 22050 | 22000 | 2240 |
| 448 | 20241120 | 123700 | 2517819850 | 21950 | 22000 | 22000 | 21950 | 1288 |
| 449 | 20241120 | 123600 | 2489540650 | 22000 | 21950 | 22000 | 21950 | 209 |
| 450 | 20241120 | 123500 | 2484952700 | 22000 | 22000 | 22000 | 21950 | 94 |
| 451 | 20241120 | 123400 | 2482889100 | 21950 | 22000 | 22000 | 21950 | 93 |
| 452 | 20241120 | 123300 | 2480847650 | 22000 | 21950 | 22000 | 21950 | 346 |
| 453 | 20241120 | 123200 | 2473240300 | 21950 | 22000 | 22050 | 21950 | 13 |
| 454 | 20241120 | 123100 | 2472954250 | 21950 | 22000 | 22000 | 21950 | 116 |
| 455 | 20241120 | 123000 | 2470408000 | 21950 | 22050 | 22050 | 21950 | 537 |
| 456 | 20241120 | 122900 | 2458616200 | 22050 | 22050 | 22050 | 22000 | 90 |
| 457 | 20241120 | 122800 | 2456636100 | 21950 | 22050 | 22050 | 21950 | 349 |
| 458 | 20241120 | 122700 | 2448960300 | 21950 | 22000 | 22050 | 21950 | 95 |
| 459 | 20241120 | 122600 | 2446870050 | 22050 | 21950 | 22050 | 21950 | 665 |
| 460 | 20241120 | 122500 | 2432227600 | 21950 | 22000 | 22000 | 21950 | 308 |
| 461 | 20241120 | 122400 | 2425466650 | 21950 | 21950 | 21950 | 21950 | 163 |
| 462 | 20241120 | 122300 | 2421888800 | 22000 | 22050 | 22050 | 22000 | 16 |
| 463 | 20241120 | 122200 | 2421536700 | 22000 | 22000 | 22050 | 21950 | 143 |
| 464 | 20241120 | 122100 | 2418393100 | 22050 | 22050 | 22050 | 22000 | 118 |
| 465 | 20241120 | 122000 | 2415797000 | 22000 | 22000 | 22050 | 22000 | 136 |
| 466 | 20241120 | 121900 | 2412804750 | 22050 | 22000 | 22050 | 21950 | 1147 |
| 467 | 20241120 | 121800 | 2387565150 | 22000 | 21950 | 22000 | 21950 | 91 |
| 468 | 20241120 | 121700 | 2385567500 | 22000 | 21950 | 22000 | 21950 | 314 |
| 469 | 20241120 | 121600 | 2378674950 | 21950 | 21950 | 22000 | 21950 | 246 |
| 470 | 20241120 | 121500 | 2373275200 | 22000 | 22000 | 22000 | 22000 | 6 |
| 471 | 20241120 | 121400 | 2373143200 | 21950 | 22000 | 22000 | 21950 | 558 |
| 472 | 20241120 | 121300 | 2360891700 | 21950 | 22000 | 22000 | 21950 | 399 |
| 473 | 20241120 | 121200 | 2352133600 | 22000 | 21950 | 22000 | 21950 | 90 |
| 474 | 20241120 | 121100 | 2350158000 | 22000 | 22000 | 22000 | 21950 | 98 |
| 475 | 20241120 | 121000 | 2348006350 | 22000 | 22000 | 22000 | 21950 | 643 |
| 476 | 20241120 | 120900 | 2333892250 | 22000 | 22000 | 22000 | 21950 | 234 |
| 477 | 20241120 | 120800 | 2328755850 | 22000 | 21950 | 22000 | 21950 | 89 |
| 478 | 20241120 | 120700 | 2326802250 | 22000 | 22000 | 22000 | 21950 | 97 |
| 479 | 20241120 | 120600 | 2324672650 | 21950 | 21950 | 22000 | 21950 | 465 |
| 480 | 20241120 | 120500 | 2314465850 | 22000 | 21950 | 22000 | 21950 | 101 |
| 481 | 20241120 | 120400 | 2312248250 | 22000 | 21950 | 22000 | 21900 | 1180 |
| 482 | 20241120 | 120300 | 2286400600 | 21950 | 21950 | 22000 | 21950 | 294 |
| 483 | 20241120 | 120200 | 2279947150 | 21950 | 21950 | 21950 | 21950 | 88 |
| 484 | 20241120 | 120100 | 2278015550 | 22000 | 22000 | 22000 | 21950 | 109 |
| 485 | 20241120 | 120000 | 2275621950 | 22000 | 22000 | 22000 | 21950 | 93 |
| 486 | 20241120 | 115900 | 2273580350 | 22000 | 21950 | 22000 | 21950 | 208 |
| 487 | 20241120 | 115800 | 2269014650 | 22000 | 22000 | 22000 | 22000 | 11 |
| 488 | 20241120 | 115700 | 2268772650 | 22000 | 22000 | 22000 | 21950 | 146 |
| 489 | 20241120 | 115600 | 2265565000 | 22000 | 22000 | 22000 | 21950 | 158 |
| 490 | 20241120 | 115500 | 2262093450 | 22050 | 22050 | 22100 | 21950 | 217 |
| 491 | 20241120 | 115400 | 2257319900 | 22000 | 22050 | 22100 | 21950 | 8305 |
| 492 | 20241120 | 115300 | 2074254050 | 22050 | 22000 | 22050 | 22000 | 606 |
| 493 | 20241120 | 115200 | 2060898350 | 22050 | 22000 | 22050 | 21950 | 570 |
| 494 | 20241120 | 115100 | 2048351550 | 22050 | 21950 | 22050 | 21900 | 2141 |
| 495 | 20241120 | 115000 | 2001269900 | 21900 | 21900 | 21900 | 21900 | 101 |
| 496 | 20241120 | 114900 | 1999058000 | 21950 | 21950 | 21950 | 21900 | 182 |
| 497 | 20241120 | 114800 | 1995069550 | 21950 | 21900 | 21950 | 21900 | 302 |
| 498 | 20241120 | 114700 | 1988455450 | 21900 | 21900 | 21950 | 21900 | 305 |
| 499 | 20241120 | 114600 | 1981775700 | 21950 | 21950 | 21950 | 21950 | 224 |
| 500 | 20241120 | 114500 | 1976858900 | 21900 | 21950 | 21950 | 21900 | 120 |
| 501 | 20241120 | 114400 | 1974230200 | 21900 | 21950 | 21950 | 21900 | 286 |
| 502 | 20241120 | 114300 | 1967965650 | 21950 | 21950 | 21950 | 21900 | 79 |
| 503 | 20241120 | 114200 | 1966234150 | 22000 | 21950 | 22000 | 21950 | 94 |
| 504 | 20241120 | 114100 | 1964170550 | 22000 | 21900 | 22000 | 21900 | 402 |
| 505 | 20241120 | 114000 | 1955360300 | 21900 | 21950 | 21950 | 21900 | 90 |
| 506 | 20241120 | 113900 | 1953389200 | 21950 | 21950 | 21950 | 21900 | 97 |
| 507 | 20241120 | 113800 | 1951264650 | 21950 | 21950 | 21950 | 21900 | 126 |
| 508 | 20241120 | 113700 | 1948503400 | 21950 | 21950 | 21950 | 21900 | 616 |
| 509 | 20241120 | 113600 | 1934993050 | 21950 | 21900 | 21950 | 21900 | 701 |
| 510 | 20241120 | 113500 | 1919613300 | 21900 | 21900 | 21950 | 21900 | 61 |
| 511 | 20241120 | 113400 | 1918277150 | 21900 | 21900 | 21950 | 21900 | 456 |
| 512 | 20241120 | 113300 | 1908290600 | 21900 | 21900 | 21900 | 21850 | 299 |
| 513 | 20241120 | 113200 | 1901756700 | 21900 | 21900 | 21900 | 21850 | 216 |
| 514 | 20241120 | 113100 | 1897035700 | 21900 | 21850 | 21900 | 21850 | 246 |
| 515 | 20241120 | 113000 | 1891659550 | 21850 | 21850 | 21850 | 21850 | 114 |
| 516 | 20241120 | 112900 | 1889168650 | 21850 | 21900 | 21950 | 21850 | 131 |
| 517 | 20241120 | 112800 | 1886304700 | 21900 | 21900 | 21950 | 21850 | 392 |
| 518 | 20241120 | 112700 | 1877714450 | 21900 | 21900 | 21900 | 21850 | 188 |
| 519 | 20241120 | 112600 | 1873602250 | 21900 | 21900 | 21950 | 21850 | 412 |
| 520 | 20241120 | 112500 | 1864583650 | 21900 | 21850 | 21900 | 21850 | 138 |
| 521 | 20241120 | 112400 | 1861565850 | 21850 | 21900 | 21900 | 21850 | 12 |
| 522 | 20241120 | 112300 | 1861303100 | 21900 | 21900 | 21900 | 21850 | 584 |
| 523 | 20241120 | 112200 | 1848537300 | 21850 | 21900 | 21900 | 21850 | 552 |
| 524 | 20241120 | 112100 | 1836452850 | 21900 | 21850 | 21900 | 21850 | 95 |
| 525 | 20241120 | 112000 | 1834376750 | 21900 | 21850 | 21900 | 21850 | 453 |
| 526 | 20241120 | 111900 | 1824477150 | 21900 | 21850 | 21900 | 21850 | 431 |
| 527 | 20241120 | 111800 | 1815059600 | 21850 | 21900 | 21900 | 21850 | 303 |
| 528 | 20241120 | 111700 | 1808438050 | 21900 | 21900 | 21900 | 21900 | 149 |
| 529 | 20241120 | 111600 | 1805174950 | 21900 | 21900 | 21900 | 21850 | 220 |
| 530 | 20241120 | 111500 | 1800364600 | 21900 | 21900 | 21900 | 21900 | 189 |
| 531 | 20241120 | 111400 | 1796225500 | 21900 | 21900 | 21900 | 21900 | 93 |
| 532 | 20241120 | 111300 | 1794188800 | 21900 | 21900 | 21900 | 21900 | 89 |
| 533 | 20241120 | 111200 | 1792239700 | 21900 | 21900 | 21900 | 21850 | 538 |
| 534 | 20241120 | 111100 | 1780460250 | 21900 | 21900 | 21900 | 21850 | 531 |
| 535 | 20241120 | 111000 | 1768844350 | 21900 | 21900 | 21900 | 21850 | 100 |
| 536 | 20241120 | 110900 | 1766658850 | 21900 | 21850 | 21900 | 21850 | 89 |
| 537 | 20241120 | 110800 | 1764714100 | 21850 | 21850 | 21850 | 21850 | 545 |
| 538 | 20241120 | 110700 | 1752805850 | 21850 | 21950 | 21950 | 21850 | 2466 |
| 539 | 20241120 | 110600 | 1698918300 | 21900 | 21900 | 21950 | 21900 | 682 |
| 540 | 20241120 | 110500 | 1683972500 | 21850 | 21850 | 21900 | 21850 | 1666 |
| 541 | 20241120 | 110400 | 1647569750 | 21900 | 21900 | 21900 | 21850 | 113 |
| 542 | 20241120 | 110300 | 1645099450 | 21950 | 21850 | 21950 | 21850 | 1094 |
| 543 | 20241120 | 110200 | 1621195000 | 21850 | 21900 | 21900 | 21850 | 2893 |
| 544 | 20241120 | 110100 | 1557854450 | 21950 | 21950 | 21950 | 21950 | 12 |
| 545 | 20241120 | 110000 | 1557591050 | 21900 | 21950 | 21950 | 21900 | 378 |
| 546 | 20241120 | 105900 | 1549303700 | 21900 | 21950 | 21950 | 21900 | 138 |
| 547 | 20241120 | 105800 | 1546279000 | 21900 | 21950 | 21950 | 21900 | 95 |
| 548 | 20241120 | 105700 | 1544198150 | 21950 | 21950 | 21950 | 21900 | 90 |
| 549 | 20241120 | 105600 | 1542222700 | 21900 | 22000 | 22000 | 21900 | 393 |
| 550 | 20241120 | 105500 | 1533590350 | 21950 | 21950 | 21950 | 21950 | 105 |
| 551 | 20241120 | 105400 | 1531285600 | 21950 | 22000 | 22000 | 21950 | 123 |
| 552 | 20241120 | 105300 | 1528583950 | 21950 | 21950 | 21950 | 21950 | 342 |
| 553 | 20241120 | 105200 | 1521077050 | 21950 | 21950 | 21950 | 21950 | 118 |
| 554 | 20241120 | 105100 | 1518486950 | 21950 | 21950 | 21950 | 21950 | 192 |
| 555 | 20241120 | 105000 | 1514272550 | 21950 | 21950 | 22000 | 21950 | 918 |
| 556 | 20241120 | 104900 | 1494122350 | 21950 | 21950 | 21950 | 21950 | 521 |
| 557 | 20241120 | 104800 | 1482686400 | 21950 | 21950 | 21950 | 21950 | 88 |
| 558 | 20241120 | 104700 | 1480754800 | 22000 | 21950 | 22000 | 21950 | 176 |
| 559 | 20241120 | 104600 | 1476891550 | 21950 | 21950 | 21950 | 21950 | 347 |
| 560 | 20241120 | 104500 | 1469274900 | 21950 | 22000 | 22000 | 21950 | 813 |
| 561 | 20241120 | 104400 | 1451391250 | 22050 | 22000 | 22050 | 22000 | 371 |
| 562 | 20241120 | 104300 | 1443219250 | 22000 | 22000 | 22000 | 21950 | 126 |
| 563 | 20241120 | 104200 | 1440451650 | 22000 | 21950 | 22000 | 21950 | 435 |
| 564 | 20241120 | 104100 | 1430895700 | 21900 | 21950 | 21950 | 21900 | 656 |
| 565 | 20241120 | 104000 | 1416522800 | 21950 | 21950 | 21950 | 21950 | 115 |
| 566 | 20241120 | 103900 | 1413998550 | 21950 | 21950 | 21950 | 21950 | 4 |
| 567 | 20241120 | 103800 | 1413910750 | 21950 | 22000 | 22000 | 21950 | 1063 |
| 568 | 20241120 | 103700 | 1390529150 | 21950 | 21950 | 22000 | 21950 | 448 |
| 569 | 20241120 | 103600 | 1380680800 | 21900 | 21950 | 21950 | 21900 | 147 |
| 570 | 20241120 | 103500 | 1377461100 | 21950 | 21950 | 22000 | 21950 | 241 |
| 571 | 20241120 | 103400 | 1372171100 | 21950 | 21950 | 21950 | 21950 | 271 |
| 572 | 20241120 | 103300 | 1366222650 | 21950 | 21950 | 21950 | 21950 | 100 |
| 573 | 20241120 | 103200 | 1364027650 | 21950 | 22000 | 22000 | 21950 | 90 |
| 574 | 20241120 | 103100 | 1362052050 | 21950 | 21950 | 22000 | 21950 | 267 |
| 575 | 20241120 | 103000 | 1356191300 | 22000 | 21900 | 22000 | 21900 | 2419 |
| 576 | 20241120 | 102900 | 1303145850 | 21900 | 21950 | 21950 | 21900 | 117 |
| 577 | 20241120 | 102800 | 1300583450 | 21900 | 21900 | 21950 | 21900 | 191 |
| 578 | 20241120 | 102700 | 1296400400 | 21900 | 21900 | 21900 | 21900 | 254 |
| 579 | 20241120 | 102600 | 1290837800 | 21900 | 21900 | 21950 | 21900 | 886 |
| 580 | 20241120 | 102500 | 1271434150 | 21900 | 21900 | 21950 | 21900 | 587 |
| 581 | 20241120 | 102400 | 1258578600 | 21950 | 21950 | 22000 | 21950 | 41 |
| 582 | 20241120 | 102300 | 1257678600 | 21950 | 21950 | 21950 | 21900 | 676 |
| 583 | 20241120 | 102200 | 1242853150 | 21950 | 21950 | 21950 | 21950 | 5 |
| 584 | 20241120 | 102100 | 1242743400 | 21900 | 21900 | 21900 | 21900 | 276 |
| 585 | 20241120 | 102000 | 1236699000 | 21900 | 21950 | 21950 | 21900 | 1101 |
| 586 | 20241120 | 101900 | 1212535500 | 22000 | 22000 | 22000 | 21950 | 205 |
| 587 | 20241120 | 101800 | 1208029850 | 22000 | 21950 | 22000 | 21950 | 311 |
| 588 | 20241120 | 101700 | 1201201250 | 22000 | 21950 | 22000 | 21950 | 101 |
| 589 | 20241120 | 101600 | 1198984200 | 22000 | 21950 | 22000 | 21950 | 147 |
| 590 | 20241120 | 101500 | 1195757450 | 22000 | 22000 | 22000 | 21950 | 93 |
| 591 | 20241120 | 101400 | 1193715850 | 22000 | 22000 | 22000 | 21950 | 158 |
| 592 | 20241120 | 101300 | 1190244250 | 22000 | 22000 | 22000 | 22000 | 446 |
| 593 | 20241120 | 101200 | 1180432250 | 22000 | 22000 | 22050 | 21950 | 1399 |
| 594 | 20241120 | 101100 | 1149696450 | 22000 | 22000 | 22050 | 21950 | 2550 |
| 595 | 20241120 | 101000 | 1093597250 | 22050 | 22050 | 22100 | 22050 | 184 |
| 596 | 20241120 | 100900 | 1089540000 | 22050 | 22100 | 22100 | 22050 | 1527 |
| 597 | 20241120 | 100800 | 1055812700 | 22100 | 22050 | 22100 | 22050 | 111 |
| 598 | 20241120 | 100700 | 1053365050 | 22100 | 22050 | 22100 | 22050 | 778 |
| 599 | 20241120 | 100600 | 1036175700 | 22100 | 22050 | 22100 | 22000 | 264 |
| 600 | 20241120 | 100500 | 1030356900 | 22050 | 22100 | 22100 | 22050 | 283 |
| 601 | 20241120 | 100400 | 1024116550 | 22050 | 22050 | 22100 | 22050 | 175 |
| 602 | 20241120 | 100300 | 1020257700 | 22050 | 22050 | 22050 | 22050 | 210 |
| 603 | 20241120 | 100200 | 1015627200 | 22050 | 22050 | 22050 | 22050 | 520 |
| 604 | 20241120 | 100100 | 1004161200 | 22100 | 22100 | 22100 | 22050 | 365 |
| 605 | 20241120 | 100000 | 996112800 | 22100 | 22050 | 22100 | 22050 | 133 |
| 606 | 20241120 | 095900 | 993179550 | 22050 | 22050 | 22100 | 22000 | 150 |
| 607 | 20241120 | 095800 | 989870750 | 22050 | 22050 | 22100 | 22050 | 695 |
| 608 | 20241120 | 095700 | 974545900 | 22100 | 22100 | 22100 | 22050 | 266 |
| 609 | 20241120 | 095600 | 968672150 | 22100 | 22000 | 22100 | 22000 | 2845 |
| 610 | 20241120 | 095500 | 905926850 | 22050 | 22050 | 22050 | 22000 | 1026 |
| 611 | 20241120 | 095400 | 883352300 | 22050 | 22050 | 22050 | 22000 | 209 |
| 612 | 20241120 | 095300 | 878754150 | 22050 | 22000 | 22050 | 22000 | 1846 |
| 613 | 20241120 | 095200 | 838125100 | 21950 | 22000 | 22000 | 21950 | 89 |
| 614 | 20241120 | 095100 | 836171450 | 22000 | 22000 | 22000 | 21950 | 1741 |
| 615 | 20241120 | 095000 | 797956300 | 21950 | 22000 | 22000 | 21950 | 578 |
| 616 | 20241120 | 094900 | 785269050 | 22000 | 21950 | 22050 | 21950 | 390 |
| 617 | 20241120 | 094800 | 776687100 | 22000 | 21950 | 22000 | 21950 | 328 |
| 618 | 20241120 | 094700 | 769479850 | 21950 | 21950 | 22000 | 21900 | 470 |
| 619 | 20241120 | 094600 | 759173000 | 21950 | 21950 | 22000 | 21950 | 434 |
| 620 | 20241120 | 094500 | 749646650 | 21950 | 22000 | 22000 | 21950 | 434 |
| 621 | 20241120 | 094400 | 740109350 | 22000 | 22000 | 22000 | 22000 | 46 |
| 622 | 20241120 | 094300 | 739097350 | 22000 | 22000 | 22000 | 21950 | 405 |
| 623 | 20241120 | 094200 | 730200350 | 22000 | 21950 | 22000 | 21950 | 860 |
| 624 | 20241120 | 094100 | 711312200 | 21950 | 21950 | 21950 | 21900 | 154 |
| 625 | 20241120 | 094000 | 707936300 | 21950 | 21900 | 21950 | 21900 | 298 |
| 626 | 20241120 | 093900 | 701410000 | 21950 | 21950 | 21950 | 21900 | 313 |
| 627 | 20241120 | 093800 | 694550600 | 21950 | 21900 | 21950 | 21850 | 522 |
| 628 | 20241120 | 093700 | 683125550 | 21900 | 21850 | 21900 | 21850 | 1426 |
| 629 | 20241120 | 093600 | 651960900 | 21850 | 21950 | 21950 | 21850 | 102 |
| 630 | 20241120 | 093500 | 649729550 | 21900 | 21900 | 21950 | 21900 | 323 |
| 631 | 20241120 | 093400 | 642655700 | 21950 | 21900 | 21950 | 21850 | 233 |
| 632 | 20241120 | 093300 | 637557350 | 21900 | 21950 | 21950 | 21900 | 66 |
| 633 | 20241120 | 093200 | 636111900 | 21900 | 21900 | 21950 | 21900 | 620 |
| 634 | 20241120 | 093100 | 622533550 | 21950 | 21900 | 21950 | 21900 | 55 |
| 635 | 20241120 | 093000 | 621328800 | 21900 | 21850 | 21950 | 21850 | 202 |
| 636 | 20241120 | 092900 | 616907000 | 21900 | 21900 | 21900 | 21850 | 2609 |
| 637 | 20241120 | 092800 | 559774950 | 21900 | 21950 | 21950 | 21900 | 288 |
| 638 | 20241120 | 092700 | 553467050 | 21950 | 22000 | 22000 | 21950 | 74 |
| 639 | 20241120 | 092600 | 551842700 | 21900 | 21950 | 22000 | 21900 | 1690 |
| 640 | 20241120 | 092500 | 514786850 | 22000 | 22000 | 22050 | 22000 | 335 |
| 641 | 20241120 | 092400 | 507416350 | 22000 | 21950 | 22000 | 21950 | 576 |
| 642 | 20241120 | 092300 | 494766200 | 21950 | 22000 | 22000 | 21950 | 271 |
| 643 | 20241120 | 092200 | 488816450 | 22000 | 22000 | 22000 | 21950 | 648 |
| 644 | 20241120 | 092100 | 474564900 | 22000 | 22000 | 22050 | 21950 | 878 |
| 645 | 20241120 | 092000 | 455262050 | 22000 | 21950 | 22000 | 21950 | 108 |
| 646 | 20241120 | 091900 | 452890450 | 22000 | 21950 | 22000 | 21950 | 1182 |
| 647 | 20241120 | 091800 | 426943550 | 21950 | 21950 | 22000 | 21950 | 1353 |
| 648 | 20241120 | 091700 | 397243700 | 21950 | 21950 | 22000 | 21950 | 1054 |
| 649 | 20241120 | 091600 | 374108350 | 21950 | 22000 | 22000 | 21950 | 388 |
| 650 | 20241120 | 091500 | 365591600 | 21950 | 21950 | 21950 | 21950 | 1204 |
| 651 | 20241120 | 091400 | 339163800 | 22000 | 22050 | 22050 | 21950 | 1616 |
| 652 | 20241120 | 091300 | 303613750 | 22050 | 22050 | 22100 | 22000 | 333 |
| 653 | 20241120 | 091200 | 296283000 | 22100 | 22050 | 22100 | 22050 | 927 |
| 654 | 20241120 | 091100 | 275842550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 655 | 20241120 | 091000 | 275842550 | 22050 | 22000 | 22050 | 22000 | 1134 |
| 656 | 20241120 | 090900 | 250894500 | 22000 | 22050 | 22050 | 22000 | 2359 |
| 657 | 20241120 | 090800 | 198996250 | 22050 | 22000 | 22050 | 22000 | 235 |
| 658 | 20241120 | 090700 | 193823200 | 22050 | 22050 | 22050 | 22000 | 232 |
| 659 | 20241120 | 090600 | 188708200 | 22050 | 22100 | 22100 | 22050 | 495 |
| 660 | 20241120 | 090500 | 177786800 | 22100 | 22100 | 22100 | 22000 | 2612 |
| 661 | 20241120 | 090400 | 120180100 | 22100 | 22200 | 22200 | 22100 | 767 |
| 662 | 20241120 | 090300 | 103188500 | 22150 | 22150 | 22150 | 22150 | 100 |
| 663 | 20241120 | 090200 | 100973500 | 22100 | 22100 | 22200 | 22100 | 791 |
| 664 | 20241120 | 090100 | 83486200 | 22100 | 22200 | 22200 | 22100 | 240 |
| 665 | 20241120 | 090000 | 78179600 | 22150 | 22050 | 22200 | 22050 | 3538 |