32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 3 | 20241120 | 190400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20241120 | 190300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20241120 | 190200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20241120 | 190100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20241120 | 190000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20241120 | 185900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20241120 | 185800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20241120 | 185700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20241120 | 185600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20241120 | 185500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20241120 | 185400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20241120 | 185300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20241120 | 185200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20241120 | 185100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20241120 | 185000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20241120 | 184900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20241120 | 184800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20241120 | 184700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20241120 | 184600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20241120 | 184500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20241120 | 184400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20241120 | 184300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20241120 | 184200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20241120 | 184100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20241120 | 184000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20241120 | 183900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20241120 | 183800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20241120 | 183700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20241120 | 183600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20241120 | 183500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 33 | 20241120 | 183400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20241120 | 183300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20241120 | 183200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20241120 | 183100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20241120 | 183000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20241120 | 182900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20241120 | 182800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20241120 | 182700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20241120 | 182600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20241120 | 182500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20241120 | 182400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20241120 | 182300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20241120 | 182200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20241120 | 182100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20241120 | 182000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20241120 | 181900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20241120 | 181800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20241120 | 181700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20241120 | 181600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20241120 | 181500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20241120 | 181400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20241120 | 181300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20241120 | 181200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20241120 | 181100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20241120 | 181000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20241120 | 180900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20241120 | 180800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20241120 | 180700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20241120 | 180600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20241120 | 180500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 63 | 20241120 | 180400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20241120 | 180300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20241120 | 180200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20241120 | 180100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20241120 | 180000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20241120 | 175900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20241120 | 175800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20241120 | 175700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20241120 | 175600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20241120 | 175500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20241120 | 175400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20241120 | 175300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20241120 | 175200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20241120 | 175100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20241120 | 175000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20241120 | 174900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20241120 | 174800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20241120 | 174700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20241120 | 174600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20241120 | 174500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20241120 | 174400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20241120 | 174300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20241120 | 174200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20241120 | 174100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20241120 | 174000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20241120 | 173900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20241120 | 173800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20241120 | 173700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20241120 | 173600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20241120 | 173500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 93 | 20241120 | 173400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20241120 | 173300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20241120 | 173200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20241120 | 173100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20241120 | 173000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20241120 | 172900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20241120 | 172800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20241120 | 172700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20241120 | 172600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20241120 | 172500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20241120 | 172400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20241120 | 172300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20241120 | 172200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20241120 | 172100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20241120 | 172000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20241120 | 171900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20241120 | 171800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20241120 | 171700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20241120 | 171600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20241120 | 171500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20241120 | 171400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20241120 | 171300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20241120 | 171200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20241120 | 171100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20241120 | 171000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20241120 | 170900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20241120 | 170800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20241120 | 170700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20241120 | 170600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20241120 | 170500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 123 | 20241120 | 170400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20241120 | 170300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20241120 | 170200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20241120 | 170100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20241120 | 170000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20241120 | 165900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20241120 | 165800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20241120 | 165700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20241120 | 165600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20241120 | 165500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20241120 | 165400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20241120 | 165300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20241120 | 165200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20241120 | 165100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20241120 | 165000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20241120 | 164900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20241120 | 164800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20241120 | 164700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20241120 | 164600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20241120 | 164500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20241120 | 164400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20241120 | 164300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20241120 | 164200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20241120 | 164100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20241120 | 164000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20241120 | 163900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20241120 | 163800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20241120 | 163700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20241120 | 163600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20241120 | 163500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 153 | 20241120 | 163400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20241120 | 163300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20241120 | 163200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20241120 | 163100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20241120 | 163000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20241120 | 162900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20241120 | 162800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20241120 | 162700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20241120 | 162600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20241120 | 162500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20241120 | 162400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20241120 | 162300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20241120 | 162200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20241120 | 162100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20241120 | 162000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20241120 | 161900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20241120 | 161800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20241120 | 161700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20241120 | 161600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20241120 | 161500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20241120 | 161400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20241120 | 161300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20241120 | 161200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20241120 | 161100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20241120 | 161000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20241120 | 160900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20241120 | 160800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20241120 | 160700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20241120 | 160600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20241120 | 160500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 183 | 20241120 | 160400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20241120 | 160300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20241120 | 160200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20241120 | 160100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20241120 | 160000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20241120 | 155900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20241120 | 155800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20241120 | 155700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20241120 | 155600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20241120 | 155500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20241120 | 155400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20241120 | 155300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20241120 | 155200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20241120 | 155100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20241120 | 155000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20241120 | 154900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20241120 | 154800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20241120 | 154700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20241120 | 154600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20241120 | 154500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20241120 | 154400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20241120 | 154300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20241120 | 154200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20241120 | 154100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20241120 | 154000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20241120 | 153900 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20241120 | 153800 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20241120 | 153700 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20241120 | 153600 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20241120 | 153500 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 213 | 20241120 | 153400 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20241120 | 153300 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20241120 | 153200 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20241120 | 153100 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20241120 | 153000 | 8007504850 | 21500 | 21500 | 21500 | 21500 | 10172 |
| 218 | 20241120 | 152900 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20241120 | 152800 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20241120 | 152700 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20241120 | 152600 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20241120 | 152500 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20241120 | 152400 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20241120 | 152300 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20241120 | 152200 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20241120 | 152100 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20241120 | 152000 | 7788806850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20241120 | 151900 | 7788806850 | 21600 | 21600 | 21600 | 21550 | 2478 |
| 229 | 20241120 | 151800 | 7735376450 | 21600 | 21550 | 21600 | 21500 | 7227 |
| 230 | 20241120 | 151700 | 7579713350 | 21550 | 21550 | 21550 | 21500 | 1124 |
| 231 | 20241120 | 151600 | 7555511800 | 21550 | 21500 | 21550 | 21500 | 481 |
| 232 | 20241120 | 151500 | 7545162150 | 21550 | 21500 | 21550 | 21500 | 934 |
| 233 | 20241120 | 151400 | 7525053850 | 21550 | 21500 | 21550 | 21500 | 490 |
| 234 | 20241120 | 151300 | 7514510000 | 21500 | 21500 | 21550 | 21500 | 66 |
| 235 | 20241120 | 151200 | 7513090450 | 21500 | 21550 | 21550 | 21500 | 200 |
| 236 | 20241120 | 151100 | 7508786700 | 21500 | 21450 | 21550 | 21450 | 2019 |
| 237 | 20241120 | 151000 | 7465397400 | 21450 | 21500 | 21550 | 21450 | 4006 |
| 238 | 20241120 | 150900 | 7379268150 | 21500 | 21550 | 21550 | 21500 | 451 |
| 239 | 20241120 | 150800 | 7369558750 | 21550 | 21550 | 21550 | 21500 | 610 |
| 240 | 20241120 | 150700 | 7356441200 | 21500 | 21500 | 21550 | 21500 | 205 |
| 241 | 20241120 | 150600 | 7352023700 | 21550 | 21550 | 21600 | 21500 | 448 |
| 242 | 20241120 | 150500 | 7342368750 | 21550 | 21600 | 21600 | 21550 | 633 |
| 243 | 20241120 | 150400 | 7328725700 | 21550 | 21550 | 21600 | 21550 | 211 |
| 244 | 20241120 | 150300 | 7324178550 | 21550 | 21550 | 21600 | 21550 | 1048 |
| 245 | 20241120 | 150200 | 7301593900 | 21600 | 21550 | 21600 | 21550 | 2132 |
| 246 | 20241120 | 150100 | 7255618650 | 21600 | 21600 | 21600 | 21550 | 396 |
| 247 | 20241120 | 150000 | 7247081100 | 21600 | 21600 | 21600 | 21550 | 589 |
| 248 | 20241120 | 145900 | 7234358800 | 21600 | 21600 | 21600 | 21550 | 1412 |
| 249 | 20241120 | 145800 | 7203882200 | 21600 | 21600 | 21600 | 21550 | 320 |
| 250 | 20241120 | 145700 | 7196974450 | 21600 | 21600 | 21650 | 21600 | 2173 |
| 251 | 20241120 | 145600 | 7150033300 | 21550 | 21550 | 21600 | 21550 | 122 |
| 252 | 20241120 | 145500 | 7147398250 | 21550 | 21550 | 21600 | 21550 | 300 |
| 253 | 20241120 | 145400 | 7140931100 | 21600 | 21550 | 21600 | 21550 | 382 |
| 254 | 20241120 | 145300 | 7132698750 | 21550 | 21600 | 21600 | 21550 | 508 |
| 255 | 20241120 | 145200 | 7121751050 | 21550 | 21550 | 21600 | 21550 | 520 |
| 256 | 20241120 | 145100 | 7110544250 | 21600 | 21550 | 21600 | 21500 | 821 |
| 257 | 20241120 | 145000 | 7092851200 | 21550 | 21600 | 21600 | 21500 | 1465 |
| 258 | 20241120 | 144900 | 7061314650 | 21550 | 21600 | 21600 | 21550 | 378 |
| 259 | 20241120 | 144800 | 7053168500 | 21500 | 21600 | 21600 | 21500 | 14672 |
| 260 | 20241120 | 144700 | 6736933500 | 21600 | 21650 | 21650 | 21600 | 1233 |
| 261 | 20241120 | 144600 | 6710250600 | 21650 | 21600 | 21650 | 21600 | 718 |
| 262 | 20241120 | 144500 | 6694718500 | 21600 | 21650 | 21650 | 21600 | 2098 |
| 263 | 20241120 | 144400 | 6649296900 | 21600 | 21650 | 21650 | 21600 | 2199 |
| 264 | 20241120 | 144300 | 6601701150 | 21650 | 21650 | 21700 | 21650 | 2805 |
| 265 | 20241120 | 144200 | 6540972400 | 21650 | 21700 | 21700 | 21650 | 37 |
| 266 | 20241120 | 144100 | 6540170150 | 21650 | 21650 | 21700 | 21650 | 165 |
| 267 | 20241120 | 144000 | 6536597100 | 21700 | 21650 | 21700 | 21650 | 16 |
| 268 | 20241120 | 143900 | 6536250000 | 21650 | 21650 | 21700 | 21650 | 78 |
| 269 | 20241120 | 143800 | 6534560250 | 21700 | 21700 | 21700 | 21650 | 77 |
| 270 | 20241120 | 143700 | 6532889450 | 21650 | 21700 | 21700 | 21650 | 17 |
| 271 | 20241120 | 143600 | 6532521150 | 21650 | 21700 | 21700 | 21650 | 30 |
| 272 | 20241120 | 143500 | 6531870250 | 21700 | 21700 | 21700 | 21650 | 1268 |
| 273 | 20241120 | 143400 | 6504356250 | 21700 | 21700 | 21750 | 21700 | 646 |
| 274 | 20241120 | 143300 | 6490336600 | 21700 | 21700 | 21750 | 21700 | 420 |
| 275 | 20241120 | 143200 | 6481222550 | 21700 | 21700 | 21750 | 21700 | 2086 |
| 276 | 20241120 | 143100 | 6435945200 | 21750 | 21650 | 21750 | 21650 | 18 |
| 277 | 20241120 | 143000 | 6435554000 | 21650 | 21750 | 21750 | 21650 | 495 |
| 278 | 20241120 | 142900 | 6424829400 | 21750 | 21700 | 21750 | 21700 | 130 |
| 279 | 20241120 | 142800 | 6422008100 | 21700 | 21750 | 21750 | 21700 | 1417 |
| 280 | 20241120 | 142700 | 6391257650 | 21700 | 21700 | 21750 | 21700 | 1080 |
| 281 | 20241120 | 142600 | 6367820300 | 21750 | 21700 | 21750 | 21650 | 309 |
| 282 | 20241120 | 142500 | 6361113250 | 21700 | 21700 | 21750 | 21700 | 504 |
| 283 | 20241120 | 142400 | 6350175800 | 21700 | 21700 | 21700 | 21650 | 375 |
| 284 | 20241120 | 142300 | 6342038350 | 21700 | 21700 | 21700 | 21650 | 341 |
| 285 | 20241120 | 142200 | 6334654800 | 21700 | 21700 | 21700 | 21650 | 66 |
| 286 | 20241120 | 142100 | 6333222650 | 21650 | 21700 | 21750 | 21650 | 112 |
| 287 | 20241120 | 142000 | 6330792950 | 21700 | 21700 | 21750 | 21700 | 391 |
| 288 | 20241120 | 141900 | 6322308050 | 21700 | 21700 | 21750 | 21700 | 396 |
| 289 | 20241120 | 141800 | 6313713950 | 21750 | 21750 | 21750 | 21700 | 1196 |
| 290 | 20241120 | 141700 | 6287760000 | 21750 | 21750 | 21750 | 21700 | 11 |
| 291 | 20241120 | 141600 | 6287520850 | 21750 | 21700 | 21750 | 21700 | 398 |
| 292 | 20241120 | 141500 | 6278883450 | 21700 | 21650 | 21700 | 21600 | 1943 |
| 293 | 20241120 | 141400 | 6236803650 | 21650 | 21650 | 21650 | 21600 | 282 |
| 294 | 20241120 | 141300 | 6230698500 | 21650 | 21650 | 21650 | 21600 | 101 |
| 295 | 20241120 | 141200 | 6228515200 | 21650 | 21650 | 21650 | 21600 | 567 |
| 296 | 20241120 | 141100 | 6216244700 | 21650 | 21650 | 21650 | 21650 | 900 |
| 297 | 20241120 | 141000 | 6196759700 | 21650 | 21650 | 21650 | 21600 | 774 |
| 298 | 20241120 | 140900 | 6180040550 | 21600 | 21650 | 21650 | 21600 | 1941 |
| 299 | 20241120 | 140800 | 6138050400 | 21600 | 21600 | 21650 | 21600 | 1679 |
| 300 | 20241120 | 140700 | 6101781000 | 21600 | 21650 | 21650 | 21600 | 123 |
| 301 | 20241120 | 140600 | 6099123500 | 21650 | 21600 | 21650 | 21600 | 564 |
| 302 | 20241120 | 140500 | 6086913100 | 21650 | 21700 | 21700 | 21650 | 350 |
| 303 | 20241120 | 140400 | 6079335050 | 21700 | 21700 | 21700 | 21650 | 493 |
| 304 | 20241120 | 140300 | 6068656100 | 21700 | 21700 | 21700 | 21650 | 106 |
| 305 | 20241120 | 140200 | 6066358750 | 21700 | 21700 | 21700 | 21650 | 77 |
| 306 | 20241120 | 140100 | 6064688650 | 21700 | 21650 | 21700 | 21650 | 528 |
| 307 | 20241120 | 140000 | 6053251050 | 21650 | 21700 | 21700 | 21650 | 37 |
| 308 | 20241120 | 135900 | 6052449350 | 21700 | 21700 | 21700 | 21650 | 90 |
| 309 | 20241120 | 135800 | 6050498550 | 21650 | 21700 | 21750 | 21650 | 814 |
| 310 | 20241120 | 135700 | 6032832700 | 21700 | 21700 | 21700 | 21650 | 767 |
| 311 | 20241120 | 135600 | 6016224800 | 21650 | 21650 | 21650 | 21600 | 494 |
| 312 | 20241120 | 135500 | 6005533150 | 21650 | 21650 | 21700 | 21600 | 1366 |
| 313 | 20241120 | 135400 | 5975955850 | 21650 | 21650 | 21700 | 21650 | 223 |
| 314 | 20241120 | 135300 | 5971127200 | 21650 | 21650 | 21700 | 21600 | 219 |
| 315 | 20241120 | 135200 | 5966390150 | 21600 | 21650 | 21650 | 21600 | 472 |
| 316 | 20241120 | 135100 | 5956185800 | 21650 | 21700 | 21700 | 21600 | 3464 |
| 317 | 20241120 | 135000 | 5881330350 | 21700 | 21650 | 21750 | 21650 | 477 |
| 318 | 20241120 | 134900 | 5871001000 | 21650 | 21650 | 21700 | 21650 | 2060 |
| 319 | 20241120 | 134800 | 5826400150 | 21700 | 21700 | 21800 | 21650 | 1069 |
| 320 | 20241120 | 134700 | 5803200900 | 21700 | 21700 | 21800 | 21700 | 1816 |
| 321 | 20241120 | 134600 | 5763762950 | 21700 | 21700 | 21700 | 21650 | 1293 |
| 322 | 20241120 | 134500 | 5735752900 | 21650 | 21750 | 21800 | 21650 | 11411 |
| 323 | 20241120 | 134400 | 5487987300 | 21750 | 21800 | 21850 | 21750 | 778 |
| 324 | 20241120 | 134300 | 5471028750 | 21800 | 21750 | 21800 | 21750 | 688 |
| 325 | 20241120 | 134200 | 5456050900 | 21800 | 21750 | 21800 | 21750 | 2187 |
| 326 | 20241120 | 134100 | 5408461700 | 21750 | 21800 | 21800 | 21750 | 1194 |
| 327 | 20241120 | 134000 | 5382490750 | 21750 | 21750 | 21800 | 21750 | 1212 |
| 328 | 20241120 | 133900 | 5356076650 | 21800 | 21750 | 21800 | 21750 | 1139 |
| 329 | 20241120 | 133800 | 5331286950 | 21800 | 21800 | 21850 | 21750 | 8203 |
| 330 | 20241120 | 133700 | 5152457200 | 21850 | 21850 | 21850 | 21800 | 59 |
| 331 | 20241120 | 133600 | 5151168550 | 21850 | 21850 | 21850 | 21850 | 572 |
| 332 | 20241120 | 133500 | 5138670350 | 21900 | 21900 | 21900 | 21850 | 689 |
| 333 | 20241120 | 133400 | 5123614000 | 21850 | 21900 | 21900 | 21850 | 933 |
| 334 | 20241120 | 133300 | 5103226800 | 21900 | 21900 | 21900 | 21850 | 863 |
| 335 | 20241120 | 133200 | 5084365100 | 21900 | 21850 | 21900 | 21850 | 67 |
| 336 | 20241120 | 133100 | 5082900350 | 21850 | 21900 | 21900 | 21850 | 464 |
| 337 | 20241120 | 133000 | 5072758200 | 21850 | 21900 | 21900 | 21850 | 244 |
| 338 | 20241120 | 132900 | 5067426600 | 21850 | 21900 | 21900 | 21850 | 59 |
| 339 | 20241120 | 132800 | 5066136700 | 21900 | 21900 | 21900 | 21850 | 321 |
| 340 | 20241120 | 132700 | 5059121000 | 21900 | 21900 | 21900 | 21900 | 20 |
| 341 | 20241120 | 132600 | 5058683000 | 21900 | 21900 | 21900 | 21850 | 119 |
| 342 | 20241120 | 132500 | 5056080400 | 21900 | 21900 | 21900 | 21850 | 176 |
| 343 | 20241120 | 132400 | 5052227850 | 21900 | 21900 | 21900 | 21900 | 75 |
| 344 | 20241120 | 132300 | 5050585350 | 21850 | 21900 | 21900 | 21850 | 481 |
| 345 | 20241120 | 132200 | 5040071950 | 21850 | 21900 | 21950 | 21850 | 741 |
| 346 | 20241120 | 132100 | 5023875550 | 21850 | 21900 | 21950 | 21850 | 614 |
| 347 | 20241120 | 132000 | 5010428800 | 21900 | 21900 | 21900 | 21850 | 156 |
| 348 | 20241120 | 131900 | 5007018900 | 21850 | 21900 | 21950 | 21850 | 396 |
| 349 | 20241120 | 131800 | 4998361150 | 21950 | 21950 | 21950 | 21900 | 93 |
| 350 | 20241120 | 131700 | 4996319850 | 21950 | 21900 | 21950 | 21850 | 372 |
| 351 | 20241120 | 131600 | 4988173500 | 21950 | 21900 | 21950 | 21900 | 538 |
| 352 | 20241120 | 131500 | 4976388600 | 21900 | 21900 | 21900 | 21850 | 286 |
| 353 | 20241120 | 131400 | 4970126200 | 21850 | 21900 | 21900 | 21850 | 177 |
| 354 | 20241120 | 131300 | 4966250350 | 21900 | 21900 | 21900 | 21850 | 106 |
| 355 | 20241120 | 131200 | 4963932400 | 21900 | 21900 | 21900 | 21900 | 28 |
| 356 | 20241120 | 131100 | 4963319200 | 21900 | 21900 | 21900 | 21850 | 157 |
| 357 | 20241120 | 131000 | 4959881450 | 21900 | 21850 | 21900 | 21850 | 53 |
| 358 | 20241120 | 130900 | 4958721250 | 21900 | 21900 | 21950 | 21900 | 360 |
| 359 | 20241120 | 130800 | 4950837100 | 21900 | 21900 | 21950 | 21900 | 1374 |
| 360 | 20241120 | 130700 | 4920746350 | 21900 | 21900 | 21900 | 21850 | 29 |
| 361 | 20241120 | 130600 | 4920111400 | 21900 | 21900 | 21900 | 21900 | 45 |
| 362 | 20241120 | 130500 | 4919125900 | 21900 | 21900 | 21900 | 21850 | 1666 |
| 363 | 20241120 | 130400 | 4882640750 | 21950 | 21950 | 21950 | 21950 | 72 |
| 364 | 20241120 | 130300 | 4881060350 | 21950 | 21950 | 21950 | 21950 | 10 |
| 365 | 20241120 | 130200 | 4880840850 | 21950 | 21900 | 21950 | 21900 | 1119 |
| 366 | 20241120 | 130100 | 4856334600 | 21900 | 21900 | 21900 | 21900 | 250 |
| 367 | 20241120 | 130000 | 4850859600 | 21900 | 21900 | 21900 | 21900 | 20 |
| 368 | 20241120 | 125900 | 4850421600 | 21900 | 21900 | 21900 | 21900 | 8 |
| 369 | 20241120 | 125800 | 4850246400 | 21900 | 21900 | 21950 | 21900 | 273 |
| 370 | 20241120 | 125700 | 4844266650 | 21950 | 21950 | 21950 | 21900 | 204 |
| 371 | 20241120 | 125600 | 4839796950 | 21900 | 21900 | 21950 | 21900 | 47 |
| 372 | 20241120 | 125500 | 4838767200 | 21900 | 21900 | 21950 | 21900 | 435 |
| 373 | 20241120 | 125400 | 4829239450 | 21900 | 21900 | 21900 | 21850 | 113 |
| 374 | 20241120 | 125300 | 4826765150 | 21900 | 21850 | 21900 | 21850 | 56 |
| 375 | 20241120 | 125200 | 4825540000 | 21900 | 21900 | 21900 | 21850 | 559 |
| 376 | 20241120 | 125100 | 4813325150 | 21850 | 21850 | 21900 | 21800 | 2177 |
| 377 | 20241120 | 125000 | 4765852200 | 21850 | 21850 | 21900 | 21850 | 874 |
| 378 | 20241120 | 124900 | 4746750050 | 21850 | 21900 | 21950 | 21850 | 525 |
| 379 | 20241120 | 124800 | 4735270900 | 21900 | 21900 | 21950 | 21900 | 496 |
| 380 | 20241120 | 124700 | 4724406450 | 21900 | 21950 | 21950 | 21900 | 394 |
| 381 | 20241120 | 124600 | 4715777600 | 21950 | 21950 | 21950 | 21900 | 354 |
| 382 | 20241120 | 124500 | 4708024650 | 21950 | 21950 | 21950 | 21950 | 30 |
| 383 | 20241120 | 124400 | 4707366150 | 21950 | 21950 | 21950 | 21900 | 272 |
| 384 | 20241120 | 124300 | 4701395850 | 21950 | 21900 | 21950 | 21850 | 3369 |
| 385 | 20241120 | 124200 | 4627666100 | 21900 | 21950 | 21950 | 21900 | 85 |
| 386 | 20241120 | 124100 | 4625803350 | 21950 | 21900 | 21950 | 21900 | 386 |
| 387 | 20241120 | 124000 | 4617344500 | 21900 | 21900 | 21900 | 21900 | 143 |
| 388 | 20241120 | 123900 | 4614212800 | 21900 | 21900 | 21950 | 21900 | 639 |
| 389 | 20241120 | 123800 | 4600217350 | 21950 | 21900 | 21950 | 21900 | 25 |
| 390 | 20241120 | 123700 | 4599669100 | 21900 | 21900 | 21900 | 21850 | 954 |
| 391 | 20241120 | 123600 | 4578779000 | 21950 | 21950 | 21950 | 21950 | 62 |
| 392 | 20241120 | 123500 | 4577418100 | 21950 | 21950 | 21950 | 21900 | 119 |
| 393 | 20241120 | 123400 | 4574811050 | 21900 | 21900 | 21900 | 21900 | 13 |
| 394 | 20241120 | 123300 | 4574526350 | 21850 | 21900 | 22000 | 21850 | 4796 |
| 395 | 20241120 | 123200 | 4469519350 | 21900 | 21900 | 21950 | 21900 | 674 |
| 396 | 20241120 | 123100 | 4454749500 | 21900 | 21950 | 21950 | 21900 | 312 |
| 397 | 20241120 | 123000 | 4447902400 | 21950 | 22000 | 22000 | 21950 | 333 |
| 398 | 20241120 | 122900 | 4440592650 | 21950 | 22000 | 22000 | 21950 | 9 |
| 399 | 20241120 | 122800 | 4440394700 | 21950 | 22000 | 22000 | 21950 | 154 |
| 400 | 20241120 | 122700 | 4437013800 | 21950 | 21950 | 21950 | 21950 | 754 |
| 401 | 20241120 | 122600 | 4420463500 | 21950 | 21950 | 22000 | 21950 | 321 |
| 402 | 20241120 | 122500 | 4413416950 | 21950 | 22000 | 22000 | 21950 | 99 |
| 403 | 20241120 | 122400 | 4411243450 | 22000 | 21900 | 22000 | 21900 | 918 |
| 404 | 20241120 | 122300 | 4391101300 | 21900 | 21950 | 22000 | 21900 | 836 |
| 405 | 20241120 | 122200 | 4372732950 | 21950 | 21950 | 21950 | 21950 | 354 |
| 406 | 20241120 | 122100 | 4364962650 | 21950 | 21950 | 22000 | 21950 | 525 |
| 407 | 20241120 | 122000 | 4353435750 | 21950 | 22000 | 22000 | 21950 | 164 |
| 408 | 20241120 | 121900 | 4349834100 | 22000 | 21950 | 22000 | 21950 | 473 |
| 409 | 20241120 | 121800 | 4339451100 | 22000 | 21950 | 22000 | 21950 | 362 |
| 410 | 20241120 | 121700 | 4331503700 | 21950 | 22000 | 22000 | 21950 | 660 |
| 411 | 20241120 | 121600 | 4317015600 | 21950 | 22000 | 22000 | 21950 | 756 |
| 412 | 20241120 | 121500 | 4300384500 | 22000 | 22000 | 22000 | 21950 | 120 |
| 413 | 20241120 | 121400 | 4297745550 | 22000 | 22000 | 22000 | 22000 | 315 |
| 414 | 20241120 | 121300 | 4290815550 | 22000 | 22000 | 22000 | 22000 | 107 |
| 415 | 20241120 | 121200 | 4288461550 | 22000 | 21950 | 22050 | 21950 | 959 |
| 416 | 20241120 | 121100 | 4267363850 | 21950 | 22000 | 22000 | 21950 | 416 |
| 417 | 20241120 | 121000 | 4258232000 | 21950 | 22000 | 22000 | 21950 | 541 |
| 418 | 20241120 | 120900 | 4246356000 | 21950 | 22000 | 22000 | 21950 | 13 |
| 419 | 20241120 | 120800 | 4246070550 | 21950 | 22000 | 22000 | 21950 | 27 |
| 420 | 20241120 | 120700 | 4245477550 | 21950 | 21950 | 21950 | 21950 | 124 |
| 421 | 20241120 | 120600 | 4242755750 | 21900 | 21900 | 21900 | 21900 | 80 |
| 422 | 20241120 | 120500 | 4241003750 | 21900 | 21950 | 21950 | 21900 | 14 |
| 423 | 20241120 | 120400 | 4240696950 | 21950 | 21950 | 21950 | 21950 | 101 |
| 424 | 20241120 | 120300 | 4238480000 | 21950 | 21950 | 21950 | 21950 | 144 |
| 425 | 20241120 | 120200 | 4235319200 | 21950 | 21950 | 21950 | 21950 | 114 |
| 426 | 20241120 | 120100 | 4232816900 | 21950 | 21950 | 22000 | 21900 | 355 |
| 427 | 20241120 | 120000 | 4225024750 | 21950 | 21950 | 21950 | 21950 | 592 |
| 428 | 20241120 | 115900 | 4212030350 | 21900 | 21900 | 21900 | 21900 | 20 |
| 429 | 20241120 | 115800 | 4211592350 | 21950 | 21900 | 21950 | 21900 | 148 |
| 430 | 20241120 | 115700 | 4208350750 | 21950 | 21900 | 21950 | 21900 | 140 |
| 431 | 20241120 | 115600 | 4205284000 | 21900 | 21900 | 21900 | 21900 | 87 |
| 432 | 20241120 | 115500 | 4203378700 | 21900 | 21850 | 21900 | 21850 | 562 |
| 433 | 20241120 | 115400 | 4191080600 | 21850 | 21850 | 21900 | 21850 | 770 |
| 434 | 20241120 | 115300 | 4174255350 | 21850 | 21850 | 21850 | 21850 | 100 |
| 435 | 20241120 | 115200 | 4172070350 | 21900 | 21850 | 21900 | 21800 | 497 |
| 436 | 20241120 | 115100 | 4161198550 | 21850 | 21850 | 21900 | 21850 | 461 |
| 437 | 20241120 | 115000 | 4151123900 | 21900 | 21900 | 21900 | 21850 | 117 |
| 438 | 20241120 | 114900 | 4148562100 | 21850 | 21850 | 21900 | 21850 | 712 |
| 439 | 20241120 | 114800 | 4133004700 | 21850 | 21850 | 21850 | 21800 | 790 |
| 440 | 20241120 | 114700 | 4115748700 | 21850 | 21850 | 21900 | 21850 | 149 |
| 441 | 20241120 | 114600 | 4112492350 | 21850 | 21850 | 21850 | 21850 | 88 |
| 442 | 20241120 | 114500 | 4110569550 | 21900 | 21850 | 21900 | 21850 | 670 |
| 443 | 20241120 | 114400 | 4095927050 | 21850 | 21900 | 21900 | 21850 | 487 |
| 444 | 20241120 | 114300 | 4085285250 | 21850 | 21850 | 21850 | 21800 | 250 |
| 445 | 20241120 | 114200 | 4079822850 | 21800 | 21900 | 21900 | 21800 | 892 |
| 446 | 20241120 | 114100 | 4060336650 | 21850 | 21900 | 21900 | 21850 | 65 |
| 447 | 20241120 | 114000 | 4058915650 | 21900 | 21850 | 21900 | 21850 | 12 |
| 448 | 20241120 | 113900 | 4058653300 | 21850 | 21850 | 21900 | 21850 | 1284 |
| 449 | 20241120 | 113800 | 4030596550 | 21850 | 21900 | 21900 | 21850 | 1182 |
| 450 | 20241120 | 113700 | 4004759350 | 21900 | 21900 | 21900 | 21900 | 6 |
| 451 | 20241120 | 113600 | 4004627950 | 21900 | 21850 | 21900 | 21850 | 432 |
| 452 | 20241120 | 113500 | 3995188500 | 21850 | 21900 | 21900 | 21850 | 754 |
| 453 | 20241120 | 113400 | 3978713400 | 21900 | 21900 | 21900 | 21850 | 353 |
| 454 | 20241120 | 113300 | 3970983700 | 21900 | 21900 | 21900 | 21900 | 622 |
| 455 | 20241120 | 113200 | 3957361900 | 21900 | 21850 | 21900 | 21850 | 139 |
| 456 | 20241120 | 113100 | 3954318250 | 21900 | 21900 | 21900 | 21900 | 49 |
| 457 | 20241120 | 113000 | 3953245150 | 21900 | 21900 | 21900 | 21850 | 361 |
| 458 | 20241120 | 112900 | 3945339800 | 21900 | 21900 | 21900 | 21850 | 867 |
| 459 | 20241120 | 112800 | 3926361750 | 21900 | 21850 | 21900 | 21850 | 1041 |
| 460 | 20241120 | 112700 | 3903573350 | 21850 | 21850 | 21900 | 21850 | 683 |
| 461 | 20241120 | 112600 | 3888649550 | 21850 | 21900 | 21900 | 21850 | 274 |
| 462 | 20241120 | 112500 | 3882659500 | 21900 | 21900 | 21900 | 21850 | 265 |
| 463 | 20241120 | 112400 | 3876860300 | 21900 | 21900 | 21950 | 21900 | 34 |
| 464 | 20241120 | 112300 | 3876114100 | 21900 | 21900 | 21950 | 21900 | 304 |
| 465 | 20241120 | 112200 | 3869453250 | 21900 | 21950 | 21950 | 21900 | 440 |
| 466 | 20241120 | 112100 | 3859817150 | 21950 | 21850 | 21950 | 21850 | 1578 |
| 467 | 20241120 | 112000 | 3825320050 | 21850 | 21900 | 21950 | 21850 | 1424 |
| 468 | 20241120 | 111900 | 3794172150 | 21950 | 21900 | 21950 | 21900 | 584 |
| 469 | 20241120 | 111800 | 3781382500 | 21950 | 21900 | 21950 | 21900 | 159 |
| 470 | 20241120 | 111700 | 3777900000 | 21900 | 21950 | 21950 | 21900 | 783 |
| 471 | 20241120 | 111600 | 3760752150 | 21950 | 21950 | 21950 | 21900 | 447 |
| 472 | 20241120 | 111500 | 3750962550 | 21950 | 21950 | 21950 | 21900 | 448 |
| 473 | 20241120 | 111400 | 3741136450 | 21950 | 21900 | 22000 | 21900 | 111 |
| 474 | 20241120 | 111300 | 3738701350 | 22000 | 21900 | 22000 | 21900 | 547 |
| 475 | 20241120 | 111200 | 3726693500 | 21900 | 21950 | 21950 | 21900 | 23 |
| 476 | 20241120 | 111100 | 3726189350 | 21900 | 21900 | 21900 | 21900 | 929 |
| 477 | 20241120 | 111000 | 3705844250 | 21950 | 21900 | 21950 | 21900 | 480 |
| 478 | 20241120 | 110900 | 3695317150 | 21900 | 21850 | 21900 | 21850 | 352 |
| 479 | 20241120 | 110800 | 3687616400 | 21850 | 21900 | 21900 | 21850 | 1179 |
| 480 | 20241120 | 110700 | 3661831300 | 21900 | 21900 | 21950 | 21900 | 1228 |
| 481 | 20241120 | 110600 | 3634937350 | 21900 | 21900 | 21900 | 21850 | 1768 |
| 482 | 20241120 | 110500 | 3596219650 | 21950 | 21950 | 21950 | 21950 | 1202 |
| 483 | 20241120 | 110400 | 3569835750 | 21950 | 21950 | 22000 | 21950 | 1222 |
| 484 | 20241120 | 110300 | 3543012100 | 21950 | 21900 | 21950 | 21900 | 218 |
| 485 | 20241120 | 110200 | 3538235700 | 21900 | 21950 | 21950 | 21900 | 3446 |
| 486 | 20241120 | 110100 | 3462751800 | 21950 | 21950 | 21950 | 21950 | 733 |
| 487 | 20241120 | 110000 | 3446662450 | 21950 | 21950 | 22000 | 21900 | 2623 |
| 488 | 20241120 | 105900 | 3389135050 | 22000 | 21950 | 22000 | 21950 | 215 |
| 489 | 20241120 | 105800 | 3384415750 | 21950 | 21950 | 22000 | 21950 | 761 |
| 490 | 20241120 | 105700 | 3367708000 | 21950 | 21950 | 22000 | 21900 | 1510 |
| 491 | 20241120 | 105600 | 3334574700 | 21900 | 21950 | 21950 | 21900 | 902 |
| 492 | 20241120 | 105500 | 3314790750 | 21950 | 21950 | 22000 | 21900 | 2156 |
| 493 | 20241120 | 105400 | 3267475500 | 21950 | 22000 | 22050 | 21950 | 1218 |
| 494 | 20241120 | 105300 | 3240717900 | 22000 | 22050 | 22050 | 22000 | 1242 |
| 495 | 20241120 | 105200 | 3213393300 | 22050 | 22050 | 22050 | 22050 | 44 |
| 496 | 20241120 | 105100 | 3212423100 | 22050 | 22050 | 22100 | 22000 | 239 |
| 497 | 20241120 | 105000 | 3207151350 | 22000 | 22000 | 22100 | 22000 | 1029 |
| 498 | 20241120 | 104900 | 3184512550 | 22000 | 22050 | 22050 | 22000 | 1179 |
| 499 | 20241120 | 104800 | 3158573050 | 22050 | 22100 | 22100 | 22050 | 1453 |
| 500 | 20241120 | 104700 | 3126532550 | 22100 | 22100 | 22100 | 22100 | 659 |
| 501 | 20241120 | 104600 | 3111968650 | 22150 | 22150 | 22150 | 22150 | 531 |
| 502 | 20241120 | 104500 | 3100207000 | 22200 | 22150 | 22200 | 22150 | 425 |
| 503 | 20241120 | 104400 | 3090792900 | 22150 | 22150 | 22150 | 22150 | 755 |
| 504 | 20241120 | 104300 | 3074069650 | 22150 | 22150 | 22200 | 22150 | 43 |
| 505 | 20241120 | 104200 | 3073116050 | 22150 | 22150 | 22150 | 22100 | 233 |
| 506 | 20241120 | 104100 | 3067955850 | 22150 | 22150 | 22200 | 22150 | 1352 |
| 507 | 20241120 | 104000 | 3038000250 | 22200 | 22250 | 22250 | 22200 | 240 |
| 508 | 20241120 | 103900 | 3032671750 | 22200 | 22050 | 22250 | 22050 | 2771 |
| 509 | 20241120 | 103800 | 2971227900 | 22050 | 22200 | 22200 | 22050 | 4811 |
| 510 | 20241120 | 103700 | 2864994250 | 22200 | 22200 | 22250 | 22200 | 764 |
| 511 | 20241120 | 103600 | 2848033400 | 22200 | 22200 | 22300 | 22200 | 637 |
| 512 | 20241120 | 103500 | 2833885600 | 22150 | 22250 | 22250 | 22150 | 1472 |
| 513 | 20241120 | 103400 | 2801170950 | 22300 | 22250 | 22300 | 22200 | 822 |
| 514 | 20241120 | 103300 | 2782878000 | 22300 | 22300 | 22400 | 22300 | 942 |
| 515 | 20241120 | 103200 | 2761835800 | 22300 | 22200 | 22450 | 22200 | 6475 |
| 516 | 20241120 | 103100 | 2617155700 | 22200 | 22200 | 22250 | 22150 | 4012 |
| 517 | 20241120 | 103000 | 2528062800 | 22150 | 22150 | 22200 | 22100 | 2184 |
| 518 | 20241120 | 102900 | 2479678600 | 22100 | 22050 | 22150 | 22050 | 916 |
| 519 | 20241120 | 102800 | 2459437800 | 22050 | 22050 | 22050 | 22000 | 529 |
| 520 | 20241120 | 102700 | 2447784700 | 22000 | 22000 | 22100 | 22000 | 904 |
| 521 | 20241120 | 102600 | 2427848400 | 22050 | 22050 | 22050 | 22000 | 942 |
| 522 | 20241120 | 102500 | 2407086300 | 22000 | 22000 | 22000 | 22000 | 393 |
| 523 | 20241120 | 102400 | 2398440300 | 22000 | 22000 | 22000 | 22000 | 320 |
| 524 | 20241120 | 102300 | 2391400300 | 22000 | 22000 | 22050 | 22000 | 395 |
| 525 | 20241120 | 102200 | 2382710150 | 22000 | 21950 | 22000 | 21950 | 2956 |
| 526 | 20241120 | 102100 | 2317730200 | 21950 | 21900 | 21950 | 21900 | 85 |
| 527 | 20241120 | 102000 | 2315868500 | 21950 | 21900 | 21950 | 21900 | 59 |
| 528 | 20241120 | 101900 | 2314576150 | 21900 | 21900 | 21900 | 21900 | 126 |
| 529 | 20241120 | 101800 | 2311816750 | 21950 | 21950 | 21950 | 21900 | 4568 |
| 530 | 20241120 | 101700 | 2211551650 | 22000 | 21950 | 22000 | 21950 | 195 |
| 531 | 20241120 | 101600 | 2207271150 | 22000 | 22000 | 22000 | 22000 | 226 |
| 532 | 20241120 | 101500 | 2202299150 | 22000 | 21950 | 22000 | 21950 | 17 |
| 533 | 20241120 | 101400 | 2201925800 | 21950 | 22000 | 22000 | 21950 | 28 |
| 534 | 20241120 | 101300 | 2201310950 | 21950 | 22000 | 22000 | 21950 | 658 |
| 535 | 20241120 | 101200 | 2186865750 | 22000 | 22000 | 22050 | 22000 | 196 |
| 536 | 20241120 | 101100 | 2182553700 | 22000 | 22050 | 22050 | 21950 | 2637 |
| 537 | 20241120 | 101000 | 2124540050 | 22050 | 22050 | 22100 | 22000 | 700 |
| 538 | 20241120 | 100900 | 2109110400 | 22050 | 22050 | 22050 | 22000 | 1059 |
| 539 | 20241120 | 100800 | 2085764450 | 22100 | 22050 | 22100 | 22050 | 93 |
| 540 | 20241120 | 100700 | 2083709850 | 22100 | 22050 | 22100 | 22050 | 1660 |
| 541 | 20241120 | 100600 | 2047106750 | 22050 | 22000 | 22050 | 21950 | 371 |
| 542 | 20241120 | 100500 | 2038945750 | 22000 | 22000 | 22000 | 22000 | 26 |
| 543 | 20241120 | 100400 | 2038373750 | 22000 | 21950 | 22000 | 21950 | 1219 |
| 544 | 20241120 | 100300 | 2011565750 | 21950 | 21950 | 21950 | 21900 | 627 |
| 545 | 20241120 | 100200 | 1997803950 | 21950 | 21950 | 21950 | 21900 | 195 |
| 546 | 20241120 | 100100 | 1993525800 | 21950 | 21950 | 21950 | 21900 | 64 |
| 547 | 20241120 | 100000 | 1992123500 | 21950 | 21950 | 21950 | 21900 | 563 |
| 548 | 20241120 | 095900 | 1979792500 | 21950 | 21950 | 21950 | 21950 | 1475 |
| 549 | 20241120 | 095800 | 1947416250 | 21950 | 22000 | 22000 | 21950 | 225 |
| 550 | 20241120 | 095700 | 1942475000 | 22000 | 21950 | 22000 | 21950 | 208 |
| 551 | 20241120 | 095600 | 1937902000 | 22000 | 22000 | 22000 | 22000 | 575 |
| 552 | 20241120 | 095500 | 1925252000 | 22000 | 21900 | 22000 | 21900 | 1703 |
| 553 | 20241120 | 095400 | 1887835050 | 21900 | 21950 | 21950 | 21900 | 183 |
| 554 | 20241120 | 095300 | 1883826750 | 21950 | 21900 | 21950 | 21900 | 436 |
| 555 | 20241120 | 095200 | 1874276600 | 21850 | 21850 | 21850 | 21850 | 380 |
| 556 | 20241120 | 095100 | 1865973600 | 21850 | 21800 | 21850 | 21800 | 1159 |
| 557 | 20241120 | 095000 | 1840681900 | 21800 | 21950 | 21950 | 21800 | 7574 |
| 558 | 20241120 | 094900 | 1675072800 | 21950 | 21950 | 21950 | 21950 | 438 |
| 559 | 20241120 | 094800 | 1665458700 | 21950 | 22000 | 22000 | 21950 | 3473 |
| 560 | 20241120 | 094700 | 1589102700 | 22000 | 21950 | 22000 | 21950 | 109 |
| 561 | 20241120 | 094600 | 1586709700 | 21950 | 21900 | 21950 | 21900 | 1424 |
| 562 | 20241120 | 094500 | 1555469900 | 21900 | 21900 | 21950 | 21900 | 155 |
| 563 | 20241120 | 094400 | 1552074900 | 21950 | 21950 | 21950 | 21900 | 1298 |
| 564 | 20241120 | 094300 | 1523648450 | 21950 | 21950 | 21950 | 21900 | 66 |
| 565 | 20241120 | 094200 | 1522200250 | 21950 | 21950 | 22000 | 21950 | 228 |
| 566 | 20241120 | 094100 | 1517195500 | 21950 | 21950 | 22000 | 21950 | 190 |
| 567 | 20241120 | 094000 | 1513024850 | 21950 | 22000 | 22000 | 21900 | 2884 |
| 568 | 20241120 | 093900 | 1449728250 | 22000 | 22000 | 22000 | 21950 | 531 |
| 569 | 20241120 | 093800 | 1438064250 | 22000 | 22000 | 22000 | 22000 | 335 |
| 570 | 20241120 | 093700 | 1430694250 | 22000 | 22050 | 22050 | 22000 | 219 |
| 571 | 20241120 | 093600 | 1425872150 | 22050 | 22050 | 22050 | 21950 | 731 |
| 572 | 20241120 | 093500 | 1409798600 | 22050 | 22000 | 22050 | 21950 | 1358 |
| 573 | 20241120 | 093400 | 1379918100 | 22000 | 22000 | 22050 | 21950 | 955 |
| 574 | 20241120 | 093300 | 1358908250 | 22050 | 22050 | 22050 | 22000 | 799 |
| 575 | 20241120 | 093200 | 1341324100 | 22050 | 22100 | 22100 | 22050 | 1448 |
| 576 | 20241120 | 093100 | 1309393000 | 22100 | 22100 | 22150 | 22050 | 1860 |
| 577 | 20241120 | 093000 | 1268320200 | 22050 | 22050 | 22100 | 22050 | 766 |
| 578 | 20241120 | 092900 | 1251429700 | 22050 | 22100 | 22150 | 22050 | 1294 |
| 579 | 20241120 | 092800 | 1222858600 | 22100 | 22200 | 22200 | 22100 | 234 |
| 580 | 20241120 | 092700 | 1217680550 | 22150 | 22000 | 22200 | 22000 | 2612 |
| 581 | 20241120 | 092600 | 1159899500 | 22000 | 22000 | 22050 | 22000 | 377 |
| 582 | 20241120 | 092500 | 1151603400 | 22000 | 22000 | 22050 | 21900 | 733 |
| 583 | 20241120 | 092400 | 1135484600 | 22000 | 21900 | 22000 | 21900 | 628 |
| 584 | 20241120 | 092300 | 1121730400 | 21900 | 21950 | 22050 | 21900 | 2361 |
| 585 | 20241120 | 092200 | 1069907400 | 21900 | 21900 | 21900 | 21850 | 767 |
| 586 | 20241120 | 092100 | 1053110150 | 21900 | 21900 | 21950 | 21900 | 744 |
| 587 | 20241120 | 092000 | 1036802100 | 21900 | 21850 | 21900 | 21850 | 1570 |
| 588 | 20241120 | 091900 | 1002463550 | 21850 | 21900 | 21950 | 21850 | 1055 |
| 589 | 20241120 | 091800 | 979377050 | 21900 | 21950 | 21950 | 21900 | 1569 |
| 590 | 20241120 | 091700 | 944978950 | 21950 | 22050 | 22100 | 21950 | 2180 |
| 591 | 20241120 | 091600 | 896983000 | 22100 | 22050 | 22200 | 22050 | 2427 |
| 592 | 20241120 | 091500 | 843128800 | 22150 | 22050 | 22200 | 22050 | 1474 |
| 593 | 20241120 | 091400 | 810532200 | 22050 | 22050 | 22200 | 22000 | 1151 |
| 594 | 20241120 | 091300 | 785097850 | 22150 | 22050 | 22200 | 22000 | 5067 |
| 595 | 20241120 | 091200 | 673015800 | 22050 | 22000 | 22100 | 22000 | 811 |
| 596 | 20241120 | 091100 | 655134850 | 22050 | 21950 | 22150 | 21950 | 1394 |
| 597 | 20241120 | 091000 | 624396250 | 22000 | 21900 | 22000 | 21850 | 3231 |
| 598 | 20241120 | 090900 | 553699050 | 21900 | 21900 | 21950 | 21850 | 429 |
| 599 | 20241120 | 090800 | 544307050 | 21900 | 21950 | 22000 | 21850 | 2885 |
| 600 | 20241120 | 090700 | 481117000 | 21950 | 21950 | 21950 | 21900 | 506 |
| 601 | 20241120 | 090600 | 470021450 | 21900 | 21950 | 22050 | 21900 | 1713 |
| 602 | 20241120 | 090500 | 432353250 | 21950 | 21950 | 22000 | 21900 | 870 |
| 603 | 20241120 | 090400 | 413270450 | 22000 | 21950 | 22000 | 21900 | 3038 |
| 604 | 20241120 | 090300 | 346695150 | 21950 | 21800 | 21950 | 21800 | 1205 |
| 605 | 20241120 | 090200 | 320299950 | 21800 | 21750 | 21800 | 21750 | 2339 |
| 606 | 20241120 | 090100 | 269415150 | 21800 | 21850 | 21950 | 21700 | 5417 |
| 607 | 20241120 | 090000 | 151351050 | 21850 | 21950 | 22000 | 21800 | 6778 |