31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 3 | 20241122 | 184000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20241122 | 183900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20241122 | 183800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20241122 | 183700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20241122 | 183600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20241122 | 183500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20241122 | 183400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20241122 | 183300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20241122 | 183200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20241122 | 183100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20241122 | 183000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20241122 | 182900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20241122 | 182800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20241122 | 182700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20241122 | 182600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20241122 | 182500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20241122 | 182400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20241122 | 182300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20241122 | 182200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20241122 | 182100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20241122 | 182000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20241122 | 181900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20241122 | 181800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20241122 | 181700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20241122 | 181600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20241122 | 181500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20241122 | 181400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20241122 | 181300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20241122 | 181200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20241122 | 181100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 33 | 20241122 | 181000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20241122 | 180900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20241122 | 180800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20241122 | 180700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20241122 | 180600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20241122 | 180500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20241122 | 180400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20241122 | 180300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20241122 | 180200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20241122 | 180100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20241122 | 180000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20241122 | 175900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20241122 | 175800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20241122 | 175700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20241122 | 175600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20241122 | 175500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20241122 | 175400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20241122 | 175300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20241122 | 175200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20241122 | 175100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20241122 | 175000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20241122 | 174900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20241122 | 174800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20241122 | 174700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20241122 | 174600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20241122 | 174500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20241122 | 174400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20241122 | 174300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20241122 | 174200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20241122 | 174100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 63 | 20241122 | 174000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20241122 | 173900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20241122 | 173800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20241122 | 173700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20241122 | 173600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20241122 | 173500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20241122 | 173400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20241122 | 173300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20241122 | 173200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20241122 | 173100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20241122 | 173000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20241122 | 172900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20241122 | 172800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20241122 | 172700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20241122 | 172600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20241122 | 172500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20241122 | 172400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20241122 | 172300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20241122 | 172200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20241122 | 172100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20241122 | 172000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20241122 | 171900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20241122 | 171800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20241122 | 171700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20241122 | 171600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20241122 | 171500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20241122 | 171400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20241122 | 171300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20241122 | 171200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20241122 | 171100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 93 | 20241122 | 171000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20241122 | 170900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20241122 | 170800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20241122 | 170700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20241122 | 170600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20241122 | 170500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20241122 | 170400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20241122 | 170300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20241122 | 170200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20241122 | 170100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20241122 | 170000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20241122 | 165900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20241122 | 165800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20241122 | 165700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20241122 | 165600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20241122 | 165500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20241122 | 165400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20241122 | 165300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20241122 | 165200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20241122 | 165100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20241122 | 165000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20241122 | 164900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20241122 | 164800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20241122 | 164700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20241122 | 164600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20241122 | 164500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20241122 | 164400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20241122 | 164300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20241122 | 164200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20241122 | 164100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 123 | 20241122 | 164000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20241122 | 163900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20241122 | 163800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20241122 | 163700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20241122 | 163600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20241122 | 163500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20241122 | 163400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20241122 | 163300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20241122 | 163200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20241122 | 163100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20241122 | 163000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20241122 | 162900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20241122 | 162800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20241122 | 162700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20241122 | 162600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20241122 | 162500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20241122 | 162400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20241122 | 162300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20241122 | 162200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20241122 | 162100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20241122 | 162000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20241122 | 161900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20241122 | 161800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20241122 | 161700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20241122 | 161600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20241122 | 161500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20241122 | 161400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20241122 | 161300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20241122 | 161200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20241122 | 161100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 153 | 20241122 | 161000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20241122 | 160900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20241122 | 160800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20241122 | 160700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20241122 | 160600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20241122 | 160500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20241122 | 160400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20241122 | 160300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20241122 | 160200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20241122 | 160100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20241122 | 160000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20241122 | 155900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20241122 | 155800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20241122 | 155700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20241122 | 155600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20241122 | 155500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20241122 | 155400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20241122 | 155300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20241122 | 155200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20241122 | 155100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20241122 | 155000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20241122 | 154900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20241122 | 154800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20241122 | 154700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20241122 | 154600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20241122 | 154500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20241122 | 154400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20241122 | 154300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20241122 | 154200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20241122 | 154100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 183 | 20241122 | 154000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20241122 | 153900 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20241122 | 153800 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20241122 | 153700 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20241122 | 153600 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20241122 | 153500 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20241122 | 153400 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20241122 | 153300 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20241122 | 153200 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20241122 | 153100 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20241122 | 153000 | 9716157550 | 21650 | 21650 | 21650 | 21650 | 49468 |
| 194 | 20241122 | 152900 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20241122 | 152800 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20241122 | 152700 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20241122 | 152600 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20241122 | 152500 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20241122 | 152400 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20241122 | 152300 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20241122 | 152200 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20241122 | 152100 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20241122 | 152000 | 8645175350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20241122 | 151900 | 8645175350 | 21650 | 21550 | 21650 | 21550 | 4867 |
| 205 | 20241122 | 151800 | 8540106350 | 21550 | 21600 | 21600 | 21550 | 2333 |
| 206 | 20241122 | 151700 | 8489756000 | 21600 | 21600 | 21650 | 21600 | 1984 |
| 207 | 20241122 | 151600 | 8446863250 | 21600 | 21600 | 21650 | 21600 | 2191 |
| 208 | 20241122 | 151500 | 8399518400 | 21600 | 21700 | 21750 | 21600 | 5501 |
| 209 | 20241122 | 151400 | 8280321450 | 21700 | 21750 | 21750 | 21650 | 9091 |
| 210 | 20241122 | 151300 | 8083042100 | 21750 | 21700 | 21750 | 21700 | 2210 |
| 211 | 20241122 | 151200 | 8035037900 | 21700 | 21700 | 21750 | 21700 | 3419 |
| 212 | 20241122 | 151100 | 7960754750 | 21700 | 21650 | 21750 | 21650 | 13585 |
| 213 | 20241122 | 151000 | 7666039250 | 21650 | 21650 | 21700 | 21650 | 2678 |
| 214 | 20241122 | 150900 | 7608050100 | 21650 | 21700 | 21700 | 21650 | 1253 |
| 215 | 20241122 | 150800 | 7580918900 | 21700 | 21650 | 21700 | 21650 | 751 |
| 216 | 20241122 | 150700 | 7564644350 | 21650 | 21700 | 21700 | 21650 | 621 |
| 217 | 20241122 | 150600 | 7551194750 | 21700 | 21650 | 21700 | 21650 | 689 |
| 218 | 20241122 | 150500 | 7536256250 | 21650 | 21700 | 21700 | 21650 | 9 |
| 219 | 20241122 | 150400 | 7536061350 | 21650 | 21550 | 21700 | 21550 | 11693 |
| 220 | 20241122 | 150300 | 7282975600 | 21550 | 21600 | 21650 | 21550 | 3131 |
| 221 | 20241122 | 150200 | 7215346400 | 21600 | 21600 | 21650 | 21600 | 729 |
| 222 | 20241122 | 150100 | 7199599900 | 21600 | 21600 | 21600 | 21600 | 1695 |
| 223 | 20241122 | 150000 | 7162987900 | 21600 | 21600 | 21650 | 21600 | 1370 |
| 224 | 20241122 | 145900 | 7133391200 | 21600 | 21650 | 21650 | 21600 | 831 |
| 225 | 20241122 | 145800 | 7115440700 | 21600 | 21600 | 21650 | 21600 | 1286 |
| 226 | 20241122 | 145700 | 7087661900 | 21600 | 21600 | 21650 | 21600 | 719 |
| 227 | 20241122 | 145600 | 7072130650 | 21600 | 21600 | 21650 | 21600 | 708 |
| 228 | 20241122 | 145500 | 7056837350 | 21650 | 21600 | 21650 | 21600 | 780 |
| 229 | 20241122 | 145400 | 7039978850 | 21600 | 21600 | 21650 | 21600 | 498 |
| 230 | 20241122 | 145300 | 7029221950 | 21600 | 21600 | 21650 | 21600 | 195 |
| 231 | 20241122 | 145200 | 7025004950 | 21600 | 21650 | 21650 | 21600 | 2293 |
| 232 | 20241122 | 145100 | 6975430700 | 21700 | 21650 | 21700 | 21600 | 4816 |
| 233 | 20241122 | 145000 | 6871160750 | 21700 | 21650 | 21700 | 21650 | 751 |
| 234 | 20241122 | 144900 | 6854901550 | 21650 | 21650 | 21700 | 21650 | 681 |
| 235 | 20241122 | 144800 | 6840148100 | 21650 | 21650 | 21700 | 21650 | 829 |
| 236 | 20241122 | 144700 | 6822199600 | 21650 | 21650 | 21650 | 21650 | 5 |
| 237 | 20241122 | 144600 | 6822091350 | 21650 | 21650 | 21650 | 21650 | 254 |
| 238 | 20241122 | 144500 | 6816592250 | 21650 | 21700 | 21700 | 21650 | 494 |
| 239 | 20241122 | 144400 | 6805889950 | 21650 | 21650 | 21700 | 21650 | 281 |
| 240 | 20241122 | 144300 | 6799806200 | 21700 | 21650 | 21700 | 21650 | 263 |
| 241 | 20241122 | 144200 | 6794112200 | 21700 | 21700 | 21700 | 21650 | 484 |
| 242 | 20241122 | 144100 | 6783619850 | 21700 | 21700 | 21700 | 21600 | 1317 |
| 243 | 20241122 | 144000 | 6755072750 | 21700 | 21600 | 21700 | 21600 | 2386 |
| 244 | 20241122 | 143900 | 6703452500 | 21600 | 21650 | 21650 | 21600 | 212 |
| 245 | 20241122 | 143800 | 6698868350 | 21650 | 21650 | 21650 | 21600 | 264 |
| 246 | 20241122 | 143700 | 6693159100 | 21650 | 21650 | 21650 | 21600 | 95 |
| 247 | 20241122 | 143600 | 6691102800 | 21650 | 21650 | 21650 | 21600 | 4560 |
| 248 | 20241122 | 143500 | 6592478750 | 21650 | 21650 | 21700 | 21650 | 36 |
| 249 | 20241122 | 143400 | 6591699300 | 21650 | 21650 | 21700 | 21650 | 112 |
| 250 | 20241122 | 143300 | 6589274350 | 21700 | 21650 | 21700 | 21650 | 95 |
| 251 | 20241122 | 143200 | 6587217400 | 21650 | 21700 | 21700 | 21650 | 542 |
| 252 | 20241122 | 143100 | 6575466350 | 21700 | 21650 | 21700 | 21600 | 7545 |
| 253 | 20241122 | 143000 | 6411970250 | 21650 | 21600 | 21650 | 21600 | 145 |
| 254 | 20241122 | 142900 | 6408835650 | 21600 | 21600 | 21650 | 21600 | 2512 |
| 255 | 20241122 | 142800 | 6354485050 | 21600 | 21650 | 21650 | 21600 | 1498 |
| 256 | 20241122 | 142700 | 6322069350 | 21600 | 21650 | 21650 | 21600 | 1803 |
| 257 | 20241122 | 142600 | 6283094100 | 21600 | 21600 | 21650 | 21600 | 697 |
| 258 | 20241122 | 142500 | 6268028550 | 21600 | 21600 | 21650 | 21600 | 359 |
| 259 | 20241122 | 142400 | 6260259700 | 21650 | 21650 | 21650 | 21600 | 1144 |
| 260 | 20241122 | 142300 | 6235532750 | 21600 | 21650 | 21650 | 21600 | 1028 |
| 261 | 20241122 | 142200 | 6213303950 | 21600 | 21650 | 21650 | 21600 | 265 |
| 262 | 20241122 | 142100 | 6207577500 | 21600 | 21600 | 21650 | 21600 | 150 |
| 263 | 20241122 | 142000 | 6204337450 | 21650 | 21600 | 21650 | 21600 | 5775 |
| 264 | 20241122 | 141900 | 6079418600 | 21600 | 21600 | 21650 | 21600 | 803 |
| 265 | 20241122 | 141800 | 6062072800 | 21600 | 21600 | 21650 | 21600 | 981 |
| 266 | 20241122 | 141700 | 6040860750 | 21600 | 21600 | 21650 | 21600 | 1161 |
| 267 | 20241122 | 141600 | 6015765100 | 21650 | 21600 | 21650 | 21600 | 2664 |
| 268 | 20241122 | 141500 | 5958218750 | 21600 | 21600 | 21650 | 21600 | 616 |
| 269 | 20241122 | 141400 | 5944902600 | 21600 | 21600 | 21650 | 21600 | 281 |
| 270 | 20241122 | 141300 | 5938830500 | 21650 | 21600 | 21650 | 21600 | 1166 |
| 271 | 20241122 | 141200 | 5913633700 | 21650 | 21600 | 21650 | 21600 | 60 |
| 272 | 20241122 | 141100 | 5912336050 | 21650 | 21600 | 21650 | 21600 | 121 |
| 273 | 20241122 | 141000 | 5909717600 | 21600 | 21600 | 21650 | 21600 | 4110 |
| 274 | 20241122 | 140900 | 5820787150 | 21600 | 21650 | 21650 | 21600 | 340 |
| 275 | 20241122 | 140800 | 5813441600 | 21600 | 21600 | 21650 | 21600 | 1636 |
| 276 | 20241122 | 140700 | 5778077550 | 21600 | 21600 | 21650 | 21600 | 261 |
| 277 | 20241122 | 140600 | 5772439250 | 21600 | 21600 | 21650 | 21600 | 275 |
| 278 | 20241122 | 140500 | 5766498000 | 21650 | 21600 | 21650 | 21600 | 496 |
| 279 | 20241122 | 140400 | 5755768750 | 21650 | 21650 | 21650 | 21600 | 1060 |
| 280 | 20241122 | 140300 | 5732835550 | 21650 | 21600 | 21650 | 21600 | 1536 |
| 281 | 20241122 | 140200 | 5699608550 | 21650 | 21600 | 21650 | 21600 | 699 |
| 282 | 20241122 | 140100 | 5684488550 | 21600 | 21650 | 21650 | 21600 | 1101 |
| 283 | 20241122 | 140000 | 5660678400 | 21650 | 21650 | 21700 | 21600 | 6639 |
| 284 | 20241122 | 135900 | 5516988050 | 21700 | 21650 | 21700 | 21650 | 828 |
| 285 | 20241122 | 135800 | 5499061450 | 21650 | 21650 | 21650 | 21650 | 473 |
| 286 | 20241122 | 135700 | 5488821000 | 21650 | 21650 | 21700 | 21650 | 383 |
| 287 | 20241122 | 135600 | 5480528050 | 21650 | 21650 | 21700 | 21650 | 406 |
| 288 | 20241122 | 135500 | 5471738100 | 21650 | 21700 | 21750 | 21650 | 3788 |
| 289 | 20241122 | 135400 | 5389622150 | 21700 | 21700 | 21750 | 21700 | 658 |
| 290 | 20241122 | 135300 | 5375343500 | 21700 | 21750 | 21750 | 21700 | 267 |
| 291 | 20241122 | 135200 | 5369547100 | 21700 | 21700 | 21700 | 21700 | 297 |
| 292 | 20241122 | 135100 | 5363102200 | 21700 | 21750 | 21750 | 21700 | 264 |
| 293 | 20241122 | 135000 | 5357371950 | 21700 | 21750 | 21750 | 21700 | 365 |
| 294 | 20241122 | 134900 | 5349445350 | 21750 | 21700 | 21750 | 21650 | 4876 |
| 295 | 20241122 | 134800 | 5243677100 | 21650 | 21700 | 21700 | 21650 | 958 |
| 296 | 20241122 | 134700 | 5222924300 | 21650 | 21650 | 21700 | 21650 | 263 |
| 297 | 20241122 | 134600 | 5217229900 | 21650 | 21650 | 21700 | 21650 | 447 |
| 298 | 20241122 | 134500 | 5207549700 | 21650 | 21700 | 21700 | 21650 | 366 |
| 299 | 20241122 | 134400 | 5199623150 | 21650 | 21650 | 21650 | 21650 | 396 |
| 300 | 20241122 | 134300 | 5191049750 | 21650 | 21650 | 21700 | 21650 | 459 |
| 301 | 20241122 | 134200 | 5181112350 | 21650 | 21650 | 21700 | 21650 | 539 |
| 302 | 20241122 | 134100 | 5169441250 | 21650 | 21650 | 21700 | 21650 | 562 |
| 303 | 20241122 | 134000 | 5157269100 | 21650 | 21700 | 21700 | 21650 | 787 |
| 304 | 20241122 | 133900 | 5140222050 | 21700 | 21700 | 21750 | 21700 | 933 |
| 305 | 20241122 | 133800 | 5119975700 | 21700 | 21700 | 21750 | 21700 | 419 |
| 306 | 20241122 | 133700 | 5110882650 | 21700 | 21700 | 21750 | 21700 | 917 |
| 307 | 20241122 | 133600 | 5090983350 | 21700 | 21700 | 21700 | 21700 | 454 |
| 308 | 20241122 | 133500 | 5081131550 | 21700 | 21750 | 21750 | 21700 | 678 |
| 309 | 20241122 | 133400 | 5066407050 | 21700 | 21700 | 21750 | 21700 | 70 |
| 310 | 20241122 | 133300 | 5064887950 | 21700 | 21700 | 21750 | 21650 | 1637 |
| 311 | 20241122 | 133200 | 5029379450 | 21700 | 21700 | 21750 | 21650 | 3060 |
| 312 | 20241122 | 133100 | 4963003900 | 21700 | 21700 | 21700 | 21650 | 251 |
| 313 | 20241122 | 133000 | 4957566650 | 21650 | 21650 | 21700 | 21650 | 399 |
| 314 | 20241122 | 132900 | 4948926650 | 21650 | 21650 | 21700 | 21650 | 343 |
| 315 | 20241122 | 132800 | 4941495900 | 21700 | 21700 | 21700 | 21650 | 159 |
| 316 | 20241122 | 132700 | 4938052900 | 21650 | 21650 | 21700 | 21650 | 495 |
| 317 | 20241122 | 132600 | 4927335800 | 21650 | 21700 | 21700 | 21650 | 630 |
| 318 | 20241122 | 132500 | 4913692150 | 21650 | 21650 | 21700 | 21650 | 505 |
| 319 | 20241122 | 132400 | 4902747700 | 21700 | 21700 | 21700 | 21650 | 434 |
| 320 | 20241122 | 132300 | 4893337450 | 21700 | 21650 | 21700 | 21650 | 666 |
| 321 | 20241122 | 132200 | 4878898250 | 21650 | 21650 | 21700 | 21650 | 286 |
| 322 | 20241122 | 132100 | 4872704500 | 21700 | 21650 | 21700 | 21650 | 280 |
| 323 | 20241122 | 132000 | 4866640400 | 21650 | 21650 | 21700 | 21650 | 584 |
| 324 | 20241122 | 131900 | 4853988400 | 21700 | 21650 | 21700 | 21650 | 880 |
| 325 | 20241122 | 131800 | 4834908700 | 21700 | 21700 | 21700 | 21650 | 239 |
| 326 | 20241122 | 131700 | 4829724400 | 21650 | 21650 | 21700 | 21650 | 342 |
| 327 | 20241122 | 131600 | 4822315100 | 21650 | 21650 | 21700 | 21650 | 402 |
| 328 | 20241122 | 131500 | 4813609800 | 21650 | 21650 | 21700 | 21650 | 468 |
| 329 | 20241122 | 131400 | 4803470250 | 21700 | 21650 | 21700 | 21650 | 1061 |
| 330 | 20241122 | 131300 | 4780480850 | 21650 | 21700 | 21750 | 21650 | 1688 |
| 331 | 20241122 | 131200 | 4743862600 | 21700 | 21700 | 21750 | 21700 | 5720 |
| 332 | 20241122 | 131100 | 4619738500 | 21700 | 21700 | 21750 | 21700 | 947 |
| 333 | 20241122 | 131000 | 4599185800 | 21700 | 21700 | 21750 | 21700 | 324 |
| 334 | 20241122 | 130900 | 4592153150 | 21700 | 21750 | 21750 | 21700 | 238 |
| 335 | 20241122 | 130800 | 4586983650 | 21750 | 21700 | 21750 | 21700 | 501 |
| 336 | 20241122 | 130700 | 4576102450 | 21700 | 21750 | 21750 | 21700 | 251 |
| 337 | 20241122 | 130600 | 4570650000 | 21750 | 21700 | 21750 | 21700 | 602 |
| 338 | 20241122 | 130500 | 4557578200 | 21700 | 21750 | 21750 | 21700 | 3131 |
| 339 | 20241122 | 130400 | 4489554950 | 21750 | 21750 | 21800 | 21750 | 337 |
| 340 | 20241122 | 130300 | 4482220900 | 21750 | 21750 | 21800 | 21750 | 533 |
| 341 | 20241122 | 130200 | 4470618600 | 21750 | 21800 | 21800 | 21750 | 129 |
| 342 | 20241122 | 130100 | 4467811350 | 21800 | 21800 | 21800 | 21750 | 916 |
| 343 | 20241122 | 130000 | 4447843950 | 21800 | 21800 | 21800 | 21750 | 85 |
| 344 | 20241122 | 125900 | 4445991050 | 21750 | 21800 | 21800 | 21750 | 251 |
| 345 | 20241122 | 125800 | 4440530300 | 21800 | 21750 | 21800 | 21750 | 74 |
| 346 | 20241122 | 125700 | 4438919250 | 21800 | 21800 | 21800 | 21750 | 30 |
| 347 | 20241122 | 125600 | 4438265300 | 21800 | 21750 | 21800 | 21750 | 202 |
| 348 | 20241122 | 125500 | 4433866450 | 21750 | 21800 | 21800 | 21750 | 55 |
| 349 | 20241122 | 125400 | 4432667700 | 21750 | 21750 | 21750 | 21750 | 3 |
| 350 | 20241122 | 125300 | 4432602450 | 21750 | 21800 | 21800 | 21750 | 1351 |
| 351 | 20241122 | 125200 | 4403214800 | 21800 | 21800 | 21800 | 21800 | 80 |
| 352 | 20241122 | 125100 | 4401470800 | 21800 | 21800 | 21800 | 21750 | 107 |
| 353 | 20241122 | 125000 | 4399139600 | 21800 | 21800 | 21800 | 21800 | 109 |
| 354 | 20241122 | 124900 | 4396763400 | 21800 | 21750 | 21800 | 21750 | 7 |
| 355 | 20241122 | 124800 | 4396610900 | 21800 | 21800 | 21800 | 21800 | 143 |
| 356 | 20241122 | 124700 | 4393493500 | 21800 | 21800 | 21800 | 21800 | 547 |
| 357 | 20241122 | 124600 | 4381568900 | 21800 | 21800 | 21800 | 21800 | 31 |
| 358 | 20241122 | 124500 | 4380893100 | 21800 | 21800 | 21850 | 21750 | 4502 |
| 359 | 20241122 | 124400 | 4282770350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 360 | 20241122 | 124300 | 4282748600 | 21750 | 21750 | 21750 | 21750 | 5 |
| 361 | 20241122 | 124200 | 4282639850 | 21750 | 21750 | 21750 | 21750 | 300 |
| 362 | 20241122 | 124100 | 4276114850 | 21800 | 21800 | 21800 | 21750 | 473 |
| 363 | 20241122 | 124000 | 4265824150 | 21750 | 21800 | 21800 | 21750 | 41 |
| 364 | 20241122 | 123900 | 4264932350 | 21800 | 21800 | 21800 | 21750 | 220 |
| 365 | 20241122 | 123800 | 4260137900 | 21800 | 21750 | 21800 | 21750 | 131 |
| 366 | 20241122 | 123700 | 4257286900 | 21750 | 21750 | 21750 | 21750 | 289 |
| 367 | 20241122 | 123600 | 4251001150 | 21750 | 21750 | 21750 | 21750 | 4 |
| 368 | 20241122 | 123500 | 4250914150 | 21750 | 21800 | 21800 | 21750 | 56 |
| 369 | 20241122 | 123400 | 4249694650 | 21800 | 21750 | 21800 | 21750 | 27 |
| 370 | 20241122 | 123300 | 4249106300 | 21800 | 21800 | 21800 | 21800 | 20 |
| 371 | 20241122 | 123200 | 4248670300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 372 | 20241122 | 123100 | 4248670300 | 21750 | 21750 | 21800 | 21750 | 2818 |
| 373 | 20241122 | 123000 | 4187377450 | 21750 | 21800 | 21800 | 21750 | 241 |
| 374 | 20241122 | 122900 | 4182129450 | 21750 | 21800 | 21800 | 21750 | 28 |
| 375 | 20241122 | 122800 | 4181519150 | 21750 | 21750 | 21750 | 21750 | 192 |
| 376 | 20241122 | 122700 | 4177343150 | 21750 | 21800 | 21800 | 21750 | 188 |
| 377 | 20241122 | 122600 | 4173248900 | 21750 | 21750 | 21750 | 21750 | 4 |
| 378 | 20241122 | 122500 | 4173161900 | 21750 | 21800 | 21800 | 21750 | 60 |
| 379 | 20241122 | 122400 | 4171855550 | 21800 | 21800 | 21800 | 21750 | 341 |
| 380 | 20241122 | 122300 | 4164425350 | 21800 | 21800 | 21800 | 21750 | 43 |
| 381 | 20241122 | 122200 | 4163488150 | 21800 | 21750 | 21800 | 21750 | 118 |
| 382 | 20241122 | 122100 | 4160917750 | 21750 | 21750 | 21750 | 21750 | 4 |
| 383 | 20241122 | 122000 | 4160830750 | 21800 | 21800 | 21800 | 21800 | 27 |
| 384 | 20241122 | 121900 | 4160242150 | 21800 | 21750 | 21800 | 21750 | 132 |
| 385 | 20241122 | 121800 | 4157364650 | 21750 | 21800 | 21800 | 21750 | 194 |
| 386 | 20241122 | 121700 | 4153135650 | 21800 | 21800 | 21800 | 21800 | 142 |
| 387 | 20241122 | 121600 | 4150040050 | 21800 | 21750 | 21800 | 21700 | 1439 |
| 388 | 20241122 | 121500 | 4118765400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 389 | 20241122 | 121400 | 4118765400 | 21800 | 21750 | 21800 | 21750 | 3 |
| 390 | 20241122 | 121300 | 4118700100 | 21750 | 21800 | 21800 | 21750 | 1578 |
| 391 | 20241122 | 121200 | 4084377200 | 21800 | 21800 | 21800 | 21750 | 145 |
| 392 | 20241122 | 121100 | 4081219000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 393 | 20241122 | 121000 | 4081219000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 394 | 20241122 | 120900 | 4081219000 | 21800 | 21750 | 21800 | 21750 | 626 |
| 395 | 20241122 | 120800 | 4067586000 | 21750 | 21800 | 21800 | 21750 | 273 |
| 396 | 20241122 | 120700 | 4061640450 | 21750 | 21800 | 21850 | 21750 | 1521 |
| 397 | 20241122 | 120600 | 4028492050 | 21800 | 21800 | 21800 | 21750 | 37 |
| 398 | 20241122 | 120500 | 4027685650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 399 | 20241122 | 120400 | 4027685650 | 21800 | 21750 | 21800 | 21750 | 11 |
| 400 | 20241122 | 120300 | 4027445900 | 21750 | 21750 | 21750 | 21750 | 901 |
| 401 | 20241122 | 120200 | 4007849150 | 21800 | 21700 | 21800 | 21700 | 1049 |
| 402 | 20241122 | 120100 | 3985076550 | 21750 | 21750 | 21800 | 21700 | 2711 |
| 403 | 20241122 | 120000 | 3926109900 | 21750 | 21800 | 21800 | 21750 | 717 |
| 404 | 20241122 | 115900 | 3910512050 | 21800 | 21750 | 21800 | 21750 | 44 |
| 405 | 20241122 | 115800 | 3909553950 | 21750 | 21750 | 21800 | 21750 | 51 |
| 406 | 20241122 | 115700 | 3908443400 | 21800 | 21800 | 21800 | 21750 | 87 |
| 407 | 20241122 | 115600 | 3906548400 | 21750 | 21800 | 21800 | 21750 | 889 |
| 408 | 20241122 | 115500 | 3887209800 | 21750 | 21750 | 21800 | 21750 | 396 |
| 409 | 20241122 | 115400 | 3878585950 | 21800 | 21750 | 21800 | 21750 | 16 |
| 410 | 20241122 | 115300 | 3878237450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 411 | 20241122 | 115200 | 3878215650 | 21800 | 21750 | 21800 | 21750 | 26 |
| 412 | 20241122 | 115100 | 3877650100 | 21750 | 21800 | 21850 | 21750 | 2744 |
| 413 | 20241122 | 115000 | 3817882650 | 21800 | 21800 | 21800 | 21800 | 30 |
| 414 | 20241122 | 114900 | 3817228650 | 21800 | 21800 | 21800 | 21800 | 5 |
| 415 | 20241122 | 114800 | 3817119650 | 21850 | 21850 | 21850 | 21800 | 532 |
| 416 | 20241122 | 114700 | 3805520850 | 21850 | 21800 | 21850 | 21800 | 59 |
| 417 | 20241122 | 114600 | 3804231900 | 21800 | 21800 | 21800 | 21800 | 40 |
| 418 | 20241122 | 114500 | 3803359900 | 21850 | 21800 | 21850 | 21800 | 28 |
| 419 | 20241122 | 114400 | 3802748200 | 21850 | 21850 | 21850 | 21800 | 691 |
| 420 | 20241122 | 114300 | 3787683550 | 21800 | 21800 | 21850 | 21800 | 103 |
| 421 | 20241122 | 114200 | 3785436750 | 21800 | 21800 | 21850 | 21800 | 370 |
| 422 | 20241122 | 114100 | 3777370400 | 21850 | 21850 | 21850 | 21800 | 248 |
| 423 | 20241122 | 114000 | 3771962450 | 21850 | 21850 | 21850 | 21850 | 33 |
| 424 | 20241122 | 113900 | 3771241400 | 21850 | 21850 | 21850 | 21800 | 3 |
| 425 | 20241122 | 113800 | 3771175900 | 21850 | 21850 | 21850 | 21850 | 841 |
| 426 | 20241122 | 113700 | 3752800050 | 21800 | 21850 | 21850 | 21800 | 1224 |
| 427 | 20241122 | 113600 | 3726058950 | 21850 | 21850 | 21850 | 21800 | 262 |
| 428 | 20241122 | 113500 | 3720339450 | 21850 | 21800 | 21850 | 21800 | 438 |
| 429 | 20241122 | 113400 | 3710779200 | 21750 | 21850 | 21850 | 21750 | 231 |
| 430 | 20241122 | 113300 | 3705742250 | 21850 | 21850 | 21850 | 21750 | 537 |
| 431 | 20241122 | 113200 | 3694042100 | 21750 | 21800 | 21850 | 21750 | 1677 |
| 432 | 20241122 | 113100 | 3657477300 | 21800 | 21750 | 21800 | 21750 | 167 |
| 433 | 20241122 | 113000 | 3653842250 | 21800 | 21800 | 21800 | 21800 | 2 |
| 434 | 20241122 | 112900 | 3653798650 | 21750 | 21750 | 21800 | 21700 | 521 |
| 435 | 20241122 | 112800 | 3642468550 | 21750 | 21750 | 21750 | 21700 | 583 |
| 436 | 20241122 | 112700 | 3629788400 | 21750 | 21700 | 21750 | 21700 | 82 |
| 437 | 20241122 | 112600 | 3628005700 | 21750 | 21700 | 21750 | 21700 | 545 |
| 438 | 20241122 | 112500 | 3616169050 | 21700 | 21750 | 21800 | 21700 | 1740 |
| 439 | 20241122 | 112400 | 3578379850 | 21750 | 21800 | 21800 | 21700 | 7950 |
| 440 | 20241122 | 112300 | 3405622100 | 21800 | 21800 | 21850 | 21750 | 202 |
| 441 | 20241122 | 112200 | 3401222500 | 21800 | 21800 | 21850 | 21750 | 1282 |
| 442 | 20241122 | 112100 | 3373298650 | 21800 | 21800 | 21850 | 21750 | 1182 |
| 443 | 20241122 | 112000 | 3347544500 | 21800 | 21800 | 21800 | 21750 | 277 |
| 444 | 20241122 | 111900 | 3341512100 | 21800 | 21800 | 21800 | 21750 | 358 |
| 445 | 20241122 | 111800 | 3333707800 | 21800 | 21800 | 21800 | 21800 | 59 |
| 446 | 20241122 | 111700 | 3332421600 | 21800 | 21800 | 21800 | 21750 | 1821 |
| 447 | 20241122 | 111600 | 3292810850 | 21800 | 21800 | 21800 | 21750 | 9 |
| 448 | 20241122 | 111500 | 3292614750 | 21800 | 21800 | 21800 | 21750 | 155 |
| 449 | 20241122 | 111400 | 3289236100 | 21800 | 21800 | 21800 | 21750 | 55 |
| 450 | 20241122 | 111300 | 3288037250 | 21800 | 21750 | 21800 | 21750 | 58 |
| 451 | 20241122 | 111200 | 3286774400 | 21800 | 21800 | 21800 | 21750 | 147 |
| 452 | 20241122 | 111100 | 3283576300 | 21800 | 21800 | 21800 | 21800 | 103 |
| 453 | 20241122 | 111000 | 3281330900 | 21800 | 21800 | 21850 | 21750 | 6356 |
| 454 | 20241122 | 110900 | 3142906050 | 21800 | 21850 | 21850 | 21800 | 278 |
| 455 | 20241122 | 110800 | 3136841650 | 21850 | 21850 | 21850 | 21850 | 118 |
| 456 | 20241122 | 110700 | 3134263350 | 21850 | 21850 | 21850 | 21800 | 155 |
| 457 | 20241122 | 110600 | 3130876750 | 21850 | 21850 | 21850 | 21800 | 81 |
| 458 | 20241122 | 110500 | 3129109400 | 21850 | 21850 | 21850 | 21800 | 27 |
| 459 | 20241122 | 110400 | 3128519500 | 21800 | 21850 | 21850 | 21800 | 348 |
| 460 | 20241122 | 110300 | 3120928250 | 21850 | 21850 | 21850 | 21800 | 480 |
| 461 | 20241122 | 110200 | 3110440350 | 21850 | 21850 | 21850 | 21850 | 40 |
| 462 | 20241122 | 110100 | 3109566350 | 21850 | 21900 | 21900 | 21850 | 36 |
| 463 | 20241122 | 110000 | 3108779350 | 21950 | 21950 | 21950 | 21800 | 14307 |
| 464 | 20241122 | 105900 | 2796135100 | 21850 | 21950 | 21950 | 21850 | 372 |
| 465 | 20241122 | 105800 | 2788000300 | 21950 | 21950 | 21950 | 21900 | 11 |
| 466 | 20241122 | 105700 | 2787758900 | 21950 | 21900 | 21950 | 21850 | 1949 |
| 467 | 20241122 | 105600 | 2745110550 | 21950 | 21950 | 21950 | 21900 | 36 |
| 468 | 20241122 | 105500 | 2744321500 | 21950 | 22000 | 22000 | 21900 | 3598 |
| 469 | 20241122 | 105400 | 2665424500 | 22000 | 21950 | 22000 | 21950 | 458 |
| 470 | 20241122 | 105300 | 2655369600 | 22000 | 22000 | 22000 | 21950 | 221 |
| 471 | 20241122 | 105200 | 2650513100 | 22000 | 22000 | 22000 | 21900 | 2583 |
| 472 | 20241122 | 105100 | 2593692100 | 21900 | 22000 | 22000 | 21900 | 123 |
| 473 | 20241122 | 105000 | 2590990550 | 22000 | 22000 | 22000 | 21950 | 163 |
| 474 | 20241122 | 104900 | 2587404800 | 22000 | 21900 | 22000 | 21900 | 58 |
| 475 | 20241122 | 104800 | 2586134100 | 21900 | 21950 | 21950 | 21900 | 672 |
| 476 | 20241122 | 104700 | 2571398300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 477 | 20241122 | 104600 | 2571376300 | 22000 | 21950 | 22000 | 21950 | 108 |
| 478 | 20241122 | 104500 | 2569005600 | 22000 | 21950 | 22000 | 21900 | 5935 |
| 479 | 20241122 | 104400 | 2438721500 | 22000 | 21950 | 22000 | 21950 | 95 |
| 480 | 20241122 | 104300 | 2436636100 | 21950 | 21950 | 21950 | 21950 | 25 |
| 481 | 20241122 | 104200 | 2436087350 | 21950 | 22000 | 22000 | 21950 | 36 |
| 482 | 20241122 | 104100 | 2435296500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 483 | 20241122 | 104000 | 2435274500 | 22000 | 22050 | 22050 | 21950 | 149 |
| 484 | 20241122 | 103900 | 2431999450 | 21950 | 21900 | 22050 | 21900 | 12817 |
| 485 | 20241122 | 103800 | 2150480300 | 22000 | 22000 | 22050 | 21900 | 14670 |
| 486 | 20241122 | 103700 | 1827944550 | 21900 | 22000 | 22050 | 21900 | 8357 |
| 487 | 20241122 | 103600 | 1644317950 | 21900 | 22000 | 22000 | 21900 | 4173 |
| 488 | 20241122 | 103500 | 1552647950 | 22050 | 22050 | 22050 | 22050 | 2 |
| 489 | 20241122 | 103400 | 1552603850 | 22000 | 22000 | 22050 | 22000 | 96 |
| 490 | 20241122 | 103300 | 1550489950 | 22050 | 22000 | 22050 | 22000 | 15 |
| 491 | 20241122 | 103200 | 1550159900 | 22000 | 22000 | 22000 | 22000 | 50 |
| 492 | 20241122 | 103100 | 1549059900 | 22000 | 22000 | 22050 | 22000 | 229 |
| 493 | 20241122 | 103000 | 1544021850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 494 | 20241122 | 102900 | 1544021850 | 22000 | 22000 | 22000 | 21950 | 1452 |
| 495 | 20241122 | 102800 | 1512079450 | 22000 | 22050 | 22050 | 22000 | 2662 |
| 496 | 20241122 | 102700 | 1453515250 | 22050 | 22050 | 22050 | 22000 | 83 |
| 497 | 20241122 | 102600 | 1451685750 | 22000 | 22050 | 22050 | 22000 | 230 |
| 498 | 20241122 | 102500 | 1446625200 | 22050 | 22050 | 22050 | 22050 | 49 |
| 499 | 20241122 | 102400 | 1445544750 | 22050 | 22050 | 22100 | 22000 | 1487 |
| 500 | 20241122 | 102300 | 1412755050 | 22050 | 22050 | 22050 | 22050 | 16 |
| 501 | 20241122 | 102200 | 1412402250 | 22000 | 22000 | 22000 | 22000 | 90 |
| 502 | 20241122 | 102100 | 1410422250 | 22050 | 22000 | 22050 | 22000 | 1624 |
| 503 | 20241122 | 102000 | 1374613100 | 22000 | 22050 | 22050 | 22000 | 2198 |
| 504 | 20241122 | 101900 | 1326157550 | 22000 | 22000 | 22050 | 22000 | 43 |
| 505 | 20241122 | 101800 | 1325209800 | 22050 | 22050 | 22050 | 22050 | 1 |
| 506 | 20241122 | 101700 | 1325187750 | 22050 | 22050 | 22100 | 22000 | 1963 |
| 507 | 20241122 | 101600 | 1281905650 | 22050 | 21950 | 22050 | 21950 | 7355 |
| 508 | 20241122 | 101500 | 1120061100 | 21950 | 21900 | 22000 | 21900 | 688 |
| 509 | 20241122 | 101400 | 1104957450 | 21900 | 21900 | 21900 | 21900 | 4 |
| 510 | 20241122 | 101300 | 1104869850 | 21950 | 22000 | 22000 | 21950 | 112 |
| 511 | 20241122 | 101200 | 1102411400 | 21950 | 21950 | 21950 | 21900 | 1331 |
| 512 | 20241122 | 101100 | 1073201450 | 21950 | 22000 | 22000 | 21950 | 346 |
| 513 | 20241122 | 101000 | 1065589700 | 22000 | 22000 | 22000 | 21950 | 184 |
| 514 | 20241122 | 100900 | 1061541750 | 21950 | 22050 | 22050 | 21950 | 459 |
| 515 | 20241122 | 100800 | 1051425650 | 22050 | 22000 | 22050 | 21950 | 2862 |
| 516 | 20241122 | 100700 | 988457800 | 22050 | 22050 | 22050 | 22000 | 31 |
| 517 | 20241122 | 100600 | 987775200 | 22050 | 22050 | 22050 | 22000 | 63 |
| 518 | 20241122 | 100500 | 986386100 | 22050 | 22000 | 22100 | 22000 | 1683 |
| 519 | 20241122 | 100400 | 949329950 | 22000 | 22050 | 22050 | 22000 | 1473 |
| 520 | 20241122 | 100300 | 916854950 | 22050 | 22000 | 22050 | 21950 | 719 |
| 521 | 20241122 | 100200 | 901033900 | 22000 | 22050 | 22050 | 21950 | 58 |
| 522 | 20241122 | 100100 | 899755850 | 21950 | 22000 | 22050 | 21950 | 980 |
| 523 | 20241122 | 100000 | 878191200 | 22050 | 22050 | 22050 | 22050 | 17 |
| 524 | 20241122 | 095900 | 877816350 | 22000 | 22000 | 22050 | 22000 | 1918 |
| 525 | 20241122 | 095800 | 835616350 | 22000 | 22000 | 22000 | 21950 | 1065 |
| 526 | 20241122 | 095700 | 812186500 | 21950 | 22000 | 22000 | 21950 | 32 |
| 527 | 20241122 | 095600 | 811484050 | 21950 | 21950 | 22000 | 21950 | 1368 |
| 528 | 20241122 | 095500 | 781449900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 529 | 20241122 | 095400 | 781428000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 530 | 20241122 | 095300 | 781362300 | 21900 | 21900 | 21900 | 21900 | 273 |
| 531 | 20241122 | 095200 | 775383600 | 21900 | 21900 | 21950 | 21850 | 1166 |
| 532 | 20241122 | 095100 | 749842050 | 21900 | 21850 | 21900 | 21850 | 31 |
| 533 | 20241122 | 095000 | 749163300 | 21900 | 21850 | 21900 | 21850 | 12 |
| 534 | 20241122 | 094900 | 748901050 | 21900 | 21900 | 21900 | 21900 | 72 |
| 535 | 20241122 | 094800 | 747324250 | 21900 | 21900 | 21900 | 21850 | 13 |
| 536 | 20241122 | 094700 | 747039700 | 21900 | 21900 | 21900 | 21850 | 1617 |
| 537 | 20241122 | 094600 | 711652450 | 21900 | 21850 | 21900 | 21850 | 619 |
| 538 | 20241122 | 094500 | 698126800 | 21850 | 21800 | 21850 | 21800 | 163 |
| 539 | 20241122 | 094400 | 694568400 | 21800 | 21800 | 21800 | 21800 | 21 |
| 540 | 20241122 | 094300 | 694110600 | 21800 | 21850 | 21850 | 21800 | 260 |
| 541 | 20241122 | 094200 | 688434500 | 21850 | 21900 | 21900 | 21850 | 703 |
| 542 | 20241122 | 094100 | 673073900 | 21900 | 21900 | 21900 | 21900 | 15 |
| 543 | 20241122 | 094000 | 672745400 | 21900 | 21850 | 21900 | 21850 | 611 |
| 544 | 20241122 | 093900 | 659395000 | 21850 | 21850 | 21850 | 21800 | 301 |
| 545 | 20241122 | 093800 | 652829200 | 21800 | 21850 | 21850 | 21800 | 1362 |
| 546 | 20241122 | 093700 | 623119500 | 21900 | 21900 | 21900 | 21900 | 101 |
| 547 | 20241122 | 093600 | 620907600 | 21900 | 21900 | 21900 | 21900 | 20 |
| 548 | 20241122 | 093500 | 620469600 | 21900 | 21850 | 21900 | 21850 | 516 |
| 549 | 20241122 | 093400 | 609191050 | 21850 | 21850 | 21850 | 21800 | 524 |
| 550 | 20241122 | 093300 | 597763800 | 21850 | 21900 | 21900 | 21850 | 107 |
| 551 | 20241122 | 093200 | 595423850 | 21850 | 21850 | 21850 | 21850 | 378 |
| 552 | 20241122 | 093100 | 587164550 | 21850 | 21850 | 21850 | 21800 | 653 |
| 553 | 20241122 | 093000 | 572896750 | 21850 | 21850 | 21850 | 21850 | 71 |
| 554 | 20241122 | 092900 | 571345400 | 21900 | 21850 | 21900 | 21850 | 769 |
| 555 | 20241122 | 092800 | 554513700 | 21900 | 21850 | 21900 | 21800 | 515 |
| 556 | 20241122 | 092700 | 543269600 | 21850 | 21850 | 21850 | 21850 | 22 |
| 557 | 20241122 | 092600 | 542788900 | 21900 | 21900 | 21900 | 21900 | 2 |
| 558 | 20241122 | 092500 | 542745100 | 21900 | 21800 | 21900 | 21800 | 2265 |
| 559 | 20241122 | 092400 | 493272000 | 21800 | 21800 | 21800 | 21800 | 60 |
| 560 | 20241122 | 092300 | 491964000 | 21850 | 21800 | 21850 | 21800 | 602 |
| 561 | 20241122 | 092200 | 478835900 | 21850 | 21850 | 21850 | 21850 | 10 |
| 562 | 20241122 | 092100 | 478617400 | 21850 | 21850 | 21850 | 21850 | 42 |
| 563 | 20241122 | 092000 | 477699700 | 21850 | 21850 | 21850 | 21850 | 447 |
| 564 | 20241122 | 091900 | 467932750 | 21850 | 21900 | 21900 | 21850 | 356 |
| 565 | 20241122 | 091800 | 460153650 | 21900 | 21900 | 21900 | 21850 | 246 |
| 566 | 20241122 | 091700 | 454766300 | 21850 | 21900 | 21900 | 21850 | 412 |
| 567 | 20241122 | 091600 | 445754850 | 21800 | 21800 | 21850 | 21800 | 74 |
| 568 | 20241122 | 091500 | 444139150 | 21850 | 21800 | 21850 | 21750 | 4692 |
| 569 | 20241122 | 091400 | 341907950 | 21800 | 21850 | 21900 | 21800 | 867 |
| 570 | 20241122 | 091300 | 322984100 | 21850 | 21850 | 21950 | 21850 | 1477 |
| 571 | 20241122 | 091200 | 290691800 | 21900 | 21850 | 21900 | 21850 | 58 |
| 572 | 20241122 | 091100 | 289421800 | 21850 | 21800 | 21850 | 21800 | 336 |
| 573 | 20241122 | 091000 | 282081550 | 21850 | 21850 | 21850 | 21800 | 1025 |
| 574 | 20241122 | 090900 | 259734300 | 21850 | 21800 | 21850 | 21750 | 1681 |
| 575 | 20241122 | 090800 | 223092550 | 21850 | 21850 | 21850 | 21800 | 262 |
| 576 | 20241122 | 090700 | 217378350 | 21850 | 21850 | 21850 | 21800 | 194 |
| 577 | 20241122 | 090600 | 213147400 | 21850 | 21900 | 21900 | 21800 | 875 |
| 578 | 20241122 | 090500 | 194028250 | 21900 | 21850 | 21900 | 21850 | 330 |
| 579 | 20241122 | 090400 | 186817600 | 21850 | 21850 | 21850 | 21800 | 958 |
| 580 | 20241122 | 090300 | 165888600 | 21850 | 21850 | 21850 | 21800 | 227 |
| 581 | 20241122 | 090200 | 160938550 | 21850 | 21850 | 21900 | 21850 | 587 |
| 582 | 20241122 | 090100 | 148112450 | 21850 | 21900 | 21900 | 21800 | 401 |
| 583 | 20241122 | 090000 | 139337700 | 21850 | 22050 | 22050 | 21700 | 6356 |