31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 3 | 20241120 | 184200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20241120 | 184100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20241120 | 184000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20241120 | 183900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20241120 | 183800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20241120 | 183700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20241120 | 183600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20241120 | 183500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20241120 | 183400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20241120 | 183300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20241120 | 183200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20241120 | 183100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20241120 | 183000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20241120 | 182900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20241120 | 182800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20241120 | 182700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20241120 | 182600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20241120 | 182500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20241120 | 182400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20241120 | 182300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20241120 | 182200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20241120 | 182100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20241120 | 182000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20241120 | 181900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20241120 | 181800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20241120 | 181700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20241120 | 181600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20241120 | 181500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20241120 | 181400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20241120 | 181300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 33 | 20241120 | 181200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20241120 | 181100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20241120 | 181000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20241120 | 180900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20241120 | 180800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20241120 | 180700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20241120 | 180600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20241120 | 180500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20241120 | 180400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20241120 | 180300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20241120 | 180200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20241120 | 180100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20241120 | 180000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20241120 | 175900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20241120 | 175800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20241120 | 175700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20241120 | 175600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20241120 | 175500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20241120 | 175400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20241120 | 175300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20241120 | 175200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20241120 | 175100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20241120 | 175000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20241120 | 174900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20241120 | 174800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20241120 | 174700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20241120 | 174600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20241120 | 174500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20241120 | 174400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20241120 | 174300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 63 | 20241120 | 174200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20241120 | 174100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20241120 | 174000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20241120 | 173900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20241120 | 173800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20241120 | 173700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20241120 | 173600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20241120 | 173500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20241120 | 173400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20241120 | 173300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20241120 | 173200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20241120 | 173100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20241120 | 173000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20241120 | 172900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20241120 | 172800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20241120 | 172700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20241120 | 172600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20241120 | 172500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20241120 | 172400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20241120 | 172300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20241120 | 172200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20241120 | 172100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20241120 | 172000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20241120 | 171900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20241120 | 171800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20241120 | 171700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20241120 | 171600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20241120 | 171500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20241120 | 171400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20241120 | 171300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 93 | 20241120 | 171200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20241120 | 171100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20241120 | 171000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20241120 | 170900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20241120 | 170800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20241120 | 170700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20241120 | 170600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20241120 | 170500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20241120 | 170400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20241120 | 170300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20241120 | 170200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20241120 | 170100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20241120 | 170000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20241120 | 165900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20241120 | 165800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20241120 | 165700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20241120 | 165600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20241120 | 165500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20241120 | 165400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20241120 | 165300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20241120 | 165200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20241120 | 165100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20241120 | 165000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20241120 | 164900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20241120 | 164800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20241120 | 164700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20241120 | 164600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20241120 | 164500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20241120 | 164400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20241120 | 164300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 123 | 20241120 | 164200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20241120 | 164100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20241120 | 164000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20241120 | 163900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20241120 | 163800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20241120 | 163700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20241120 | 163600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20241120 | 163500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20241120 | 163400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20241120 | 163300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20241120 | 163200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20241120 | 163100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20241120 | 163000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20241120 | 162900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20241120 | 162800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20241120 | 162700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20241120 | 162600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20241120 | 162500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20241120 | 162400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20241120 | 162300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20241120 | 162200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20241120 | 162100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20241120 | 162000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20241120 | 161900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20241120 | 161800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20241120 | 161700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20241120 | 161600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20241120 | 161500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20241120 | 161400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20241120 | 161300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 153 | 20241120 | 161200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20241120 | 161100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20241120 | 161000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20241120 | 160900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20241120 | 160800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20241120 | 160700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20241120 | 160600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20241120 | 160500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20241120 | 160400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20241120 | 160300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20241120 | 160200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20241120 | 160100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20241120 | 160000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20241120 | 155900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20241120 | 155800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20241120 | 155700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20241120 | 155600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20241120 | 155500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20241120 | 155400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20241120 | 155300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20241120 | 155200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20241120 | 155100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20241120 | 155000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20241120 | 154900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20241120 | 154800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20241120 | 154700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20241120 | 154600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20241120 | 154500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20241120 | 154400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20241120 | 154300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 183 | 20241120 | 154200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20241120 | 154100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20241120 | 154000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20241120 | 153900 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20241120 | 153800 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20241120 | 153700 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20241120 | 153600 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20241120 | 153500 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20241120 | 153400 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20241120 | 153300 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20241120 | 153200 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20241120 | 153100 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20241120 | 153000 | 4253244550 | 20550 | 20550 | 20550 | 20550 | 4196 |
| 196 | 20241120 | 152900 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20241120 | 152800 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20241120 | 152700 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20241120 | 152600 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20241120 | 152500 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20241120 | 152400 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20241120 | 152300 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20241120 | 152200 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20241120 | 152100 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20241120 | 152000 | 4167016750 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20241120 | 151900 | 4167016750 | 20600 | 20550 | 20600 | 20550 | 428 |
| 207 | 20241120 | 151800 | 4158201850 | 20550 | 20550 | 20600 | 20550 | 1480 |
| 208 | 20241120 | 151700 | 4127786000 | 20550 | 20550 | 20550 | 20550 | 5 |
| 209 | 20241120 | 151600 | 4127683250 | 20550 | 20500 | 20550 | 20500 | 469 |
| 210 | 20241120 | 151500 | 4118045400 | 20550 | 20600 | 20600 | 20550 | 3783 |
| 211 | 20241120 | 151400 | 4040304250 | 20550 | 20550 | 20600 | 20550 | 272 |
| 212 | 20241120 | 151300 | 4034708850 | 20550 | 20600 | 20600 | 20550 | 53 |
| 213 | 20241120 | 151200 | 4033617550 | 20600 | 20550 | 20600 | 20550 | 495 |
| 214 | 20241120 | 151100 | 4023420600 | 20600 | 20550 | 20600 | 20550 | 236 |
| 215 | 20241120 | 151000 | 4018559200 | 20550 | 20550 | 20600 | 20550 | 147 |
| 216 | 20241120 | 150900 | 4015537850 | 20550 | 20550 | 20550 | 20550 | 288 |
| 217 | 20241120 | 150800 | 4009619450 | 20550 | 20550 | 20600 | 20550 | 106 |
| 218 | 20241120 | 150700 | 4007438650 | 20550 | 20550 | 20550 | 20550 | 792 |
| 219 | 20241120 | 150600 | 3991163050 | 20550 | 20550 | 20550 | 20550 | 3 |
| 220 | 20241120 | 150500 | 3991101400 | 20550 | 20550 | 20550 | 20550 | 69 |
| 221 | 20241120 | 150400 | 3989683450 | 20600 | 20600 | 20600 | 20550 | 9 |
| 222 | 20241120 | 150300 | 3989498100 | 20600 | 20550 | 20600 | 20550 | 3 |
| 223 | 20241120 | 150200 | 3989436400 | 20550 | 20550 | 20600 | 20550 | 254 |
| 224 | 20241120 | 150100 | 3984205000 | 20600 | 20550 | 20600 | 20550 | 207 |
| 225 | 20241120 | 150000 | 3979940900 | 20550 | 20550 | 20600 | 20550 | 52 |
| 226 | 20241120 | 145900 | 3978872200 | 20550 | 20550 | 20550 | 20500 | 348 |
| 227 | 20241120 | 145800 | 3971727750 | 20550 | 20500 | 20550 | 20500 | 210 |
| 228 | 20241120 | 145700 | 3967422300 | 20550 | 20600 | 20600 | 20550 | 73 |
| 229 | 20241120 | 145600 | 3965921200 | 20500 | 20550 | 20550 | 20500 | 203 |
| 230 | 20241120 | 145500 | 3961759250 | 20500 | 20550 | 20600 | 20500 | 424 |
| 231 | 20241120 | 145400 | 3953049250 | 20600 | 20550 | 20600 | 20550 | 460 |
| 232 | 20241120 | 145300 | 3943585250 | 20550 | 20550 | 20550 | 20500 | 262 |
| 233 | 20241120 | 145200 | 3938206800 | 20550 | 20550 | 20600 | 20550 | 490 |
| 234 | 20241120 | 145100 | 3928123800 | 20550 | 20600 | 20600 | 20550 | 272 |
| 235 | 20241120 | 145000 | 3922530750 | 20550 | 20550 | 20550 | 20550 | 204 |
| 236 | 20241120 | 144900 | 3918338550 | 20550 | 20550 | 20550 | 20550 | 180 |
| 237 | 20241120 | 144800 | 3914639550 | 20500 | 20550 | 20600 | 20500 | 145 |
| 238 | 20241120 | 144700 | 3911665450 | 20500 | 20550 | 20600 | 20500 | 333 |
| 239 | 20241120 | 144600 | 3904819850 | 20550 | 20600 | 20600 | 20550 | 201 |
| 240 | 20241120 | 144500 | 3900687950 | 20550 | 20500 | 20600 | 20500 | 145 |
| 241 | 20241120 | 144400 | 3897706800 | 20500 | 20500 | 20550 | 20500 | 174 |
| 242 | 20241120 | 144300 | 3894139750 | 20500 | 20550 | 20600 | 20500 | 202 |
| 243 | 20241120 | 144200 | 3889994400 | 20550 | 20600 | 20600 | 20500 | 758 |
| 244 | 20241120 | 144100 | 3874422300 | 20500 | 20550 | 20550 | 20500 | 675 |
| 245 | 20241120 | 144000 | 3860583950 | 20550 | 20550 | 20550 | 20500 | 236 |
| 246 | 20241120 | 143900 | 3855738400 | 20550 | 20550 | 20600 | 20550 | 630 |
| 247 | 20241120 | 143800 | 3842791850 | 20550 | 20550 | 20600 | 20550 | 180 |
| 248 | 20241120 | 143700 | 3839092800 | 20550 | 20550 | 20550 | 20550 | 559 |
| 249 | 20241120 | 143600 | 3827605350 | 20550 | 20550 | 20550 | 20550 | 88 |
| 250 | 20241120 | 143500 | 3825796950 | 20550 | 20550 | 20550 | 20500 | 807 |
| 251 | 20241120 | 143400 | 3809213150 | 20600 | 20550 | 20600 | 20550 | 212 |
| 252 | 20241120 | 143300 | 3804856000 | 20550 | 20550 | 20600 | 20550 | 304 |
| 253 | 20241120 | 143200 | 3798598050 | 20550 | 20600 | 20600 | 20550 | 164 |
| 254 | 20241120 | 143100 | 3795225350 | 20600 | 20600 | 20600 | 20550 | 203 |
| 255 | 20241120 | 143000 | 3791052200 | 20600 | 20600 | 20600 | 20550 | 1354 |
| 256 | 20241120 | 142900 | 3763164100 | 20550 | 20600 | 20600 | 20550 | 221 |
| 257 | 20241120 | 142800 | 3758622000 | 20550 | 20600 | 20600 | 20550 | 258 |
| 258 | 20241120 | 142700 | 3753315850 | 20550 | 20600 | 20600 | 20550 | 120 |
| 259 | 20241120 | 142600 | 3750849650 | 20550 | 20600 | 20600 | 20550 | 205 |
| 260 | 20241120 | 142500 | 3746636650 | 20550 | 20600 | 20600 | 20550 | 229 |
| 261 | 20241120 | 142400 | 3741930550 | 20550 | 20600 | 20600 | 20500 | 128 |
| 262 | 20241120 | 142300 | 3739301450 | 20500 | 20600 | 20600 | 20500 | 5451 |
| 263 | 20241120 | 142200 | 3627541850 | 20550 | 20600 | 20600 | 20550 | 238 |
| 264 | 20241120 | 142100 | 3622650650 | 20600 | 20600 | 20600 | 20550 | 119 |
| 265 | 20241120 | 142000 | 3620205050 | 20550 | 20600 | 20600 | 20550 | 204 |
| 266 | 20241120 | 141900 | 3616011200 | 20550 | 20600 | 20600 | 20550 | 404 |
| 267 | 20241120 | 141800 | 3607703850 | 20550 | 20600 | 20600 | 20550 | 130 |
| 268 | 20241120 | 141700 | 3605032100 | 20550 | 20600 | 20600 | 20550 | 194 |
| 269 | 20241120 | 141600 | 3601044600 | 20550 | 20600 | 20600 | 20550 | 231 |
| 270 | 20241120 | 141500 | 3596296100 | 20600 | 20650 | 20650 | 20550 | 118 |
| 271 | 20241120 | 141400 | 3593869600 | 20600 | 20600 | 20600 | 20550 | 239 |
| 272 | 20241120 | 141300 | 3588954700 | 20600 | 20650 | 20650 | 20550 | 2157 |
| 273 | 20241120 | 141200 | 3544520200 | 20600 | 20650 | 20650 | 20550 | 397 |
| 274 | 20241120 | 141100 | 3536356300 | 20600 | 20600 | 20650 | 20550 | 445 |
| 275 | 20241120 | 141000 | 3527194950 | 20550 | 20550 | 20650 | 20550 | 1333 |
| 276 | 20241120 | 140900 | 3499740800 | 20600 | 20550 | 20600 | 20550 | 168 |
| 277 | 20241120 | 140800 | 3496288250 | 20550 | 20550 | 20600 | 20550 | 612 |
| 278 | 20241120 | 140700 | 3483691150 | 20550 | 20550 | 20600 | 20550 | 175 |
| 279 | 20241120 | 140600 | 3480094750 | 20550 | 20550 | 20600 | 20550 | 122 |
| 280 | 20241120 | 140500 | 3477587300 | 20550 | 20600 | 20600 | 20550 | 208 |
| 281 | 20241120 | 140400 | 3473312450 | 20550 | 20600 | 20600 | 20550 | 388 |
| 282 | 20241120 | 140300 | 3465332500 | 20600 | 20600 | 20600 | 20550 | 117 |
| 283 | 20241120 | 140200 | 3462928000 | 20550 | 20550 | 20600 | 20550 | 205 |
| 284 | 20241120 | 140100 | 3458715000 | 20550 | 20550 | 20550 | 20550 | 171 |
| 285 | 20241120 | 140000 | 3455200950 | 20550 | 20600 | 20600 | 20550 | 148 |
| 286 | 20241120 | 135900 | 3452158950 | 20550 | 20600 | 20600 | 20550 | 175 |
| 287 | 20241120 | 135800 | 3448562650 | 20550 | 20550 | 20600 | 20550 | 219 |
| 288 | 20241120 | 135700 | 3444062050 | 20550 | 20550 | 20550 | 20550 | 919 |
| 289 | 20241120 | 135600 | 3425176600 | 20550 | 20550 | 20600 | 20550 | 752 |
| 290 | 20241120 | 135500 | 3409722900 | 20550 | 20600 | 20600 | 20550 | 211 |
| 291 | 20241120 | 135400 | 3405386350 | 20600 | 20600 | 20600 | 20550 | 616 |
| 292 | 20241120 | 135300 | 3392726700 | 20600 | 20600 | 20600 | 20550 | 280 |
| 293 | 20241120 | 135200 | 3386967250 | 20550 | 20550 | 20600 | 20550 | 218 |
| 294 | 20241120 | 135100 | 3382486650 | 20600 | 20600 | 20600 | 20550 | 133 |
| 295 | 20241120 | 135000 | 3379751150 | 20550 | 20600 | 20600 | 20550 | 1072 |
| 296 | 20241120 | 134900 | 3357696550 | 20600 | 20550 | 20600 | 20550 | 249 |
| 297 | 20241120 | 134800 | 3352579550 | 20600 | 20600 | 20600 | 20550 | 88 |
| 298 | 20241120 | 134700 | 3350771050 | 20550 | 20600 | 20600 | 20550 | 254 |
| 299 | 20241120 | 134600 | 3345550850 | 20550 | 20600 | 20600 | 20500 | 335 |
| 300 | 20241120 | 134500 | 3338675200 | 20550 | 20550 | 20600 | 20550 | 2059 |
| 301 | 20241120 | 134400 | 3296359900 | 20600 | 20550 | 20600 | 20550 | 312 |
| 302 | 20241120 | 134300 | 3289948250 | 20550 | 20550 | 20550 | 20500 | 6 |
| 303 | 20241120 | 134200 | 3289825000 | 20550 | 20500 | 20550 | 20450 | 1348 |
| 304 | 20241120 | 134100 | 3262232100 | 20450 | 20550 | 20550 | 20450 | 5646 |
| 305 | 20241120 | 134000 | 3146627200 | 20500 | 20550 | 20550 | 20500 | 22 |
| 306 | 20241120 | 133900 | 3146175150 | 20600 | 20550 | 20600 | 20450 | 11529 |
| 307 | 20241120 | 133800 | 2910311400 | 20600 | 20650 | 20650 | 20450 | 21452 |
| 308 | 20241120 | 133700 | 2470189950 | 20650 | 20650 | 20650 | 20600 | 74 |
| 309 | 20241120 | 133600 | 2468664450 | 20600 | 20650 | 20650 | 20600 | 47 |
| 310 | 20241120 | 133500 | 2467695400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 311 | 20241120 | 133400 | 2467695400 | 20600 | 20600 | 20600 | 20600 | 884 |
| 312 | 20241120 | 133300 | 2449485000 | 20600 | 20650 | 20650 | 20600 | 92 |
| 313 | 20241120 | 133200 | 2447586700 | 20650 | 20650 | 20650 | 20600 | 15 |
| 314 | 20241120 | 133100 | 2447277050 | 20600 | 20600 | 20600 | 20600 | 29 |
| 315 | 20241120 | 133000 | 2446679650 | 20650 | 20600 | 20650 | 20600 | 110 |
| 316 | 20241120 | 132900 | 2444410000 | 20650 | 20650 | 20650 | 20600 | 550 |
| 317 | 20241120 | 132800 | 2433052850 | 20650 | 20600 | 20650 | 20600 | 764 |
| 318 | 20241120 | 132700 | 2417305750 | 20650 | 20650 | 20650 | 20600 | 14 |
| 319 | 20241120 | 132600 | 2417017000 | 20650 | 20650 | 20650 | 20600 | 57 |
| 320 | 20241120 | 132500 | 2415841700 | 20650 | 20600 | 20650 | 20600 | 191 |
| 321 | 20241120 | 132400 | 2411906350 | 20600 | 20650 | 20650 | 20600 | 18 |
| 322 | 20241120 | 132300 | 2411535150 | 20600 | 20650 | 20650 | 20600 | 60 |
| 323 | 20241120 | 132200 | 2410298400 | 20650 | 20600 | 20650 | 20600 | 43 |
| 324 | 20241120 | 132100 | 2409412300 | 20650 | 20650 | 20650 | 20600 | 18 |
| 325 | 20241120 | 132000 | 2409041000 | 20650 | 20650 | 20650 | 20600 | 91 |
| 326 | 20241120 | 131900 | 2407164350 | 20650 | 20650 | 20650 | 20600 | 16 |
| 327 | 20241120 | 131800 | 2406834450 | 20600 | 20650 | 20650 | 20600 | 58 |
| 328 | 20241120 | 131700 | 2405638450 | 20600 | 20600 | 20650 | 20600 | 272 |
| 329 | 20241120 | 131600 | 2400032950 | 20650 | 20650 | 20650 | 20600 | 15 |
| 330 | 20241120 | 131500 | 2399723700 | 20650 | 20650 | 20650 | 20600 | 143 |
| 331 | 20241120 | 131400 | 2396772500 | 20650 | 20650 | 20650 | 20600 | 26 |
| 332 | 20241120 | 131300 | 2396235950 | 20650 | 20650 | 20650 | 20600 | 496 |
| 333 | 20241120 | 131200 | 2386015650 | 20650 | 20650 | 20650 | 20600 | 365 |
| 334 | 20241120 | 131100 | 2378480500 | 20650 | 20600 | 20650 | 20600 | 77 |
| 335 | 20241120 | 131000 | 2376891100 | 20650 | 20650 | 20650 | 20600 | 58 |
| 336 | 20241120 | 130900 | 2375695200 | 20650 | 20700 | 20700 | 20600 | 601 |
| 337 | 20241120 | 130800 | 2363284300 | 20700 | 20700 | 20700 | 20650 | 81 |
| 338 | 20241120 | 130700 | 2361610450 | 20700 | 20700 | 20700 | 20650 | 15 |
| 339 | 20241120 | 130600 | 2361300450 | 20650 | 20650 | 20700 | 20650 | 50 |
| 340 | 20241120 | 130500 | 2360266100 | 20650 | 20650 | 20650 | 20600 | 879 |
| 341 | 20241120 | 130400 | 2342115050 | 20600 | 20650 | 20700 | 20600 | 2050 |
| 342 | 20241120 | 130300 | 2299782300 | 20650 | 20700 | 20700 | 20650 | 2007 |
| 343 | 20241120 | 130200 | 2258337700 | 20650 | 20650 | 20700 | 20650 | 320 |
| 344 | 20241120 | 130100 | 2251729650 | 20650 | 20650 | 20700 | 20650 | 11 |
| 345 | 20241120 | 130000 | 2251502400 | 20650 | 20650 | 20700 | 20650 | 15 |
| 346 | 20241120 | 125900 | 2251192550 | 20700 | 20650 | 20700 | 20650 | 11 |
| 347 | 20241120 | 125800 | 2250965300 | 20700 | 20700 | 20700 | 20650 | 124 |
| 348 | 20241120 | 125700 | 2248401350 | 20650 | 20700 | 20700 | 20650 | 148 |
| 349 | 20241120 | 125600 | 2245340650 | 20700 | 20700 | 20700 | 20650 | 140 |
| 350 | 20241120 | 125500 | 2242443450 | 20700 | 20700 | 20750 | 20700 | 74 |
| 351 | 20241120 | 125400 | 2240911600 | 20700 | 20700 | 20750 | 20700 | 65 |
| 352 | 20241120 | 125300 | 2239563600 | 20700 | 20700 | 20750 | 20700 | 101 |
| 353 | 20241120 | 125200 | 2237468200 | 20700 | 20700 | 20700 | 20700 | 1038 |
| 354 | 20241120 | 125100 | 2215981600 | 20700 | 20700 | 20700 | 20700 | 7 |
| 355 | 20241120 | 125000 | 2215836700 | 20700 | 20700 | 20700 | 20700 | 18 |
| 356 | 20241120 | 124900 | 2215464100 | 20700 | 20700 | 20750 | 20700 | 16 |
| 357 | 20241120 | 124800 | 2215132850 | 20700 | 20700 | 20700 | 20700 | 84 |
| 358 | 20241120 | 124700 | 2213394050 | 20700 | 20750 | 20750 | 20700 | 7 |
| 359 | 20241120 | 124600 | 2213248850 | 20750 | 20700 | 20750 | 20700 | 59 |
| 360 | 20241120 | 124500 | 2212024650 | 20700 | 20750 | 20750 | 20700 | 60 |
| 361 | 20241120 | 124400 | 2210782450 | 20700 | 20700 | 20700 | 20700 | 24 |
| 362 | 20241120 | 124300 | 2210285650 | 20700 | 20700 | 20700 | 20650 | 106 |
| 363 | 20241120 | 124200 | 2208092600 | 20750 | 20700 | 20750 | 20700 | 75 |
| 364 | 20241120 | 124100 | 2206539600 | 20700 | 20700 | 20750 | 20700 | 4 |
| 365 | 20241120 | 124000 | 2206456750 | 20700 | 20750 | 20750 | 20700 | 6 |
| 366 | 20241120 | 123900 | 2206332300 | 20700 | 20750 | 20750 | 20700 | 81 |
| 367 | 20241120 | 123800 | 2204653800 | 20700 | 20750 | 20750 | 20700 | 61 |
| 368 | 20241120 | 123700 | 2203390750 | 20750 | 20750 | 20750 | 20750 | 3 |
| 369 | 20241120 | 123600 | 2203328500 | 20700 | 20650 | 20700 | 20650 | 36 |
| 370 | 20241120 | 123500 | 2202583400 | 20700 | 20700 | 20700 | 20700 | 69 |
| 371 | 20241120 | 123400 | 2201155100 | 20700 | 20700 | 20700 | 20650 | 55 |
| 372 | 20241120 | 123300 | 2200016700 | 20700 | 20700 | 20700 | 20650 | 18 |
| 373 | 20241120 | 123200 | 2199644250 | 20700 | 20650 | 20700 | 20650 | 351 |
| 374 | 20241120 | 123100 | 2192396050 | 20700 | 20700 | 20700 | 20700 | 159 |
| 375 | 20241120 | 123000 | 2189104750 | 20700 | 20700 | 20750 | 20700 | 457 |
| 376 | 20241120 | 122900 | 2179644800 | 20700 | 20700 | 20700 | 20700 | 145 |
| 377 | 20241120 | 122800 | 2176643300 | 20700 | 20700 | 20700 | 20700 | 25 |
| 378 | 20241120 | 122700 | 2176125800 | 20700 | 20700 | 20700 | 20700 | 5 |
| 379 | 20241120 | 122600 | 2176022300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 380 | 20241120 | 122500 | 2176001600 | 20750 | 20750 | 20750 | 20750 | 2476 |
| 381 | 20241120 | 122400 | 2124624600 | 20750 | 20700 | 20750 | 20700 | 35 |
| 382 | 20241120 | 122300 | 2123900050 | 20750 | 20750 | 20750 | 20750 | 18 |
| 383 | 20241120 | 122200 | 2123526550 | 20750 | 20750 | 20750 | 20700 | 19 |
| 384 | 20241120 | 122100 | 2123132350 | 20750 | 20700 | 20750 | 20700 | 23 |
| 385 | 20241120 | 122000 | 2122656200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 386 | 20241120 | 121900 | 2122656200 | 20700 | 20700 | 20700 | 20700 | 80 |
| 387 | 20241120 | 121800 | 2121000200 | 20700 | 20700 | 20750 | 20700 | 552 |
| 388 | 20241120 | 121700 | 2109571350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 389 | 20241120 | 121600 | 2109571350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 390 | 20241120 | 121500 | 2109550600 | 20700 | 20700 | 20750 | 20700 | 386 |
| 391 | 20241120 | 121400 | 2101559000 | 20700 | 20700 | 20700 | 20700 | 51 |
| 392 | 20241120 | 121300 | 2100503300 | 20700 | 20700 | 20700 | 20700 | 7 |
| 393 | 20241120 | 121200 | 2100358400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 394 | 20241120 | 121100 | 2100337700 | 20700 | 20700 | 20700 | 20700 | 1 |
| 395 | 20241120 | 121000 | 2100317000 | 20750 | 20700 | 20750 | 20700 | 102 |
| 396 | 20241120 | 120900 | 2098200550 | 20700 | 20700 | 20700 | 20700 | 43 |
| 397 | 20241120 | 120800 | 2097310450 | 20700 | 20700 | 20700 | 20700 | 584 |
| 398 | 20241120 | 120700 | 2085221650 | 20700 | 20700 | 20700 | 20700 | 184 |
| 399 | 20241120 | 120600 | 2081412850 | 20750 | 20700 | 20750 | 20700 | 6 |
| 400 | 20241120 | 120500 | 2081288400 | 20750 | 20700 | 20750 | 20700 | 60 |
| 401 | 20241120 | 120400 | 2080044000 | 20700 | 20750 | 20750 | 20700 | 52 |
| 402 | 20241120 | 120300 | 2078967300 | 20750 | 20750 | 20750 | 20700 | 4 |
| 403 | 20241120 | 120200 | 2078884400 | 20700 | 20700 | 20700 | 20700 | 872 |
| 404 | 20241120 | 120100 | 2060834000 | 20650 | 20700 | 20700 | 20650 | 415 |
| 405 | 20241120 | 120000 | 2052243550 | 20650 | 20650 | 20700 | 20650 | 20 |
| 406 | 20241120 | 115900 | 2051830250 | 20700 | 20700 | 20700 | 20650 | 8 |
| 407 | 20241120 | 115800 | 2051664700 | 20650 | 20650 | 20650 | 20650 | 2 |
| 408 | 20241120 | 115700 | 2051623400 | 20700 | 20650 | 20700 | 20650 | 54 |
| 409 | 20241120 | 115600 | 2050505650 | 20700 | 20650 | 20700 | 20650 | 344 |
| 410 | 20241120 | 115500 | 2043396500 | 20700 | 20600 | 20700 | 20600 | 626 |
| 411 | 20241120 | 115400 | 2030457250 | 20700 | 20650 | 20700 | 20600 | 532 |
| 412 | 20241120 | 115300 | 2019462300 | 20650 | 20650 | 20700 | 20650 | 546 |
| 413 | 20241120 | 115200 | 2008182050 | 20700 | 20650 | 20700 | 20650 | 228 |
| 414 | 20241120 | 115100 | 2003465450 | 20650 | 20650 | 20650 | 20650 | 2 |
| 415 | 20241120 | 115000 | 2003424150 | 20650 | 20650 | 20650 | 20650 | 2 |
| 416 | 20241120 | 114900 | 2003382850 | 20650 | 20650 | 20650 | 20650 | 510 |
| 417 | 20241120 | 114800 | 1992851350 | 20700 | 20650 | 20700 | 20650 | 340 |
| 418 | 20241120 | 114700 | 1985829050 | 20650 | 20700 | 20700 | 20650 | 265 |
| 419 | 20241120 | 114600 | 1980346150 | 20700 | 20700 | 20700 | 20650 | 279 |
| 420 | 20241120 | 114500 | 1974574900 | 20700 | 20700 | 20700 | 20700 | 761 |
| 421 | 20241120 | 114400 | 1958822200 | 20700 | 20700 | 20700 | 20700 | 2 |
| 422 | 20241120 | 114300 | 1958780800 | 20700 | 20750 | 20750 | 20700 | 3146 |
| 423 | 20241120 | 114200 | 1893651350 | 20750 | 20750 | 20750 | 20750 | 310 |
| 424 | 20241120 | 114100 | 1887218850 | 20750 | 20750 | 20750 | 20750 | 174 |
| 425 | 20241120 | 114000 | 1883608350 | 20750 | 20800 | 20800 | 20750 | 77 |
| 426 | 20241120 | 113900 | 1882010350 | 20750 | 20750 | 20750 | 20750 | 98 |
| 427 | 20241120 | 113800 | 1879976850 | 20750 | 20750 | 20800 | 20750 | 968 |
| 428 | 20241120 | 113700 | 1859854950 | 20750 | 20750 | 20750 | 20750 | 778 |
| 429 | 20241120 | 113600 | 1843711450 | 20750 | 20700 | 20750 | 20700 | 34 |
| 430 | 20241120 | 113500 | 1843006100 | 20750 | 20750 | 20750 | 20700 | 97 |
| 431 | 20241120 | 113400 | 1840993400 | 20750 | 20750 | 20750 | 20750 | 101 |
| 432 | 20241120 | 113300 | 1838897650 | 20800 | 20750 | 20800 | 20750 | 86 |
| 433 | 20241120 | 113200 | 1837112150 | 20800 | 20750 | 20800 | 20700 | 1135 |
| 434 | 20241120 | 113100 | 1813576300 | 20750 | 20750 | 20750 | 20750 | 18 |
| 435 | 20241120 | 113000 | 1813202800 | 20750 | 20700 | 20800 | 20700 | 344 |
| 436 | 20241120 | 112900 | 1806064850 | 20750 | 20750 | 20750 | 20750 | 3098 |
| 437 | 20241120 | 112800 | 1741781350 | 20750 | 20750 | 20750 | 20700 | 2700 |
| 438 | 20241120 | 112700 | 1685756400 | 20750 | 20650 | 20750 | 20650 | 1461 |
| 439 | 20241120 | 112600 | 1655523750 | 20650 | 20700 | 20700 | 20650 | 51 |
| 440 | 20241120 | 112500 | 1654470050 | 20700 | 20650 | 20700 | 20650 | 146 |
| 441 | 20241120 | 112400 | 1651452850 | 20650 | 20650 | 20650 | 20650 | 2 |
| 442 | 20241120 | 112300 | 1651411550 | 20700 | 20700 | 20700 | 20700 | 180 |
| 443 | 20241120 | 112200 | 1647685550 | 20650 | 20650 | 20700 | 20650 | 81 |
| 444 | 20241120 | 112100 | 1646011400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 445 | 20241120 | 112000 | 1645990750 | 20650 | 20650 | 20650 | 20600 | 4999 |
| 446 | 20241120 | 111900 | 1542812450 | 20650 | 20650 | 20650 | 20650 | 144 |
| 447 | 20241120 | 111800 | 1539838850 | 20600 | 20600 | 20600 | 20600 | 63 |
| 448 | 20241120 | 111700 | 1538541050 | 20600 | 20600 | 20650 | 20600 | 6 |
| 449 | 20241120 | 111600 | 1538417350 | 20600 | 20650 | 20650 | 20600 | 17 |
| 450 | 20241120 | 111500 | 1538067050 | 20650 | 20600 | 20650 | 20600 | 17 |
| 451 | 20241120 | 111400 | 1537716050 | 20600 | 20600 | 20650 | 20600 | 496 |
| 452 | 20241120 | 111300 | 1527498350 | 20650 | 20600 | 20650 | 20600 | 102 |
| 453 | 20241120 | 111200 | 1525392150 | 20600 | 20600 | 20650 | 20600 | 62 |
| 454 | 20241120 | 111100 | 1524112000 | 20650 | 20600 | 20650 | 20600 | 257 |
| 455 | 20241120 | 111000 | 1518816850 | 20600 | 20650 | 20650 | 20600 | 248 |
| 456 | 20241120 | 110900 | 1513707450 | 20650 | 20600 | 20650 | 20600 | 147 |
| 457 | 20241120 | 110800 | 1510676950 | 20600 | 20650 | 20650 | 20600 | 110 |
| 458 | 20241120 | 110700 | 1508409050 | 20650 | 20650 | 20650 | 20600 | 27 |
| 459 | 20241120 | 110600 | 1507851600 | 20650 | 20650 | 20650 | 20650 | 6 |
| 460 | 20241120 | 110500 | 1507727700 | 20600 | 20600 | 20600 | 20600 | 2 |
| 461 | 20241120 | 110400 | 1507686500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 462 | 20241120 | 110300 | 1507686500 | 20600 | 20600 | 20600 | 20600 | 20 |
| 463 | 20241120 | 110200 | 1507274500 | 20600 | 20650 | 20650 | 20600 | 84 |
| 464 | 20241120 | 110100 | 1505539950 | 20650 | 20650 | 20650 | 20600 | 164 |
| 465 | 20241120 | 110000 | 1502153400 | 20650 | 20650 | 20650 | 20650 | 188 |
| 466 | 20241120 | 105900 | 1498271200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 467 | 20241120 | 105800 | 1498250550 | 20650 | 20650 | 20650 | 20650 | 362 |
| 468 | 20241120 | 105700 | 1490775250 | 20650 | 20650 | 20650 | 20600 | 209 |
| 469 | 20241120 | 105600 | 1486459550 | 20600 | 20650 | 20650 | 20600 | 61 |
| 470 | 20241120 | 105500 | 1485200950 | 20650 | 20650 | 20650 | 20600 | 66 |
| 471 | 20241120 | 105400 | 1483839050 | 20650 | 20650 | 20650 | 20650 | 10 |
| 472 | 20241120 | 105300 | 1483632550 | 20600 | 20650 | 20650 | 20600 | 69 |
| 473 | 20241120 | 105200 | 1482207850 | 20650 | 20650 | 20650 | 20650 | 48 |
| 474 | 20241120 | 105100 | 1481216650 | 20650 | 20650 | 20650 | 20650 | 89 |
| 475 | 20241120 | 105000 | 1479378800 | 20600 | 20650 | 20650 | 20600 | 73 |
| 476 | 20241120 | 104900 | 1477871400 | 20650 | 20650 | 20650 | 20650 | 15 |
| 477 | 20241120 | 104800 | 1477561650 | 20700 | 20700 | 20700 | 20700 | 10 |
| 478 | 20241120 | 104700 | 1477354650 | 20650 | 20650 | 20700 | 20600 | 119 |
| 479 | 20241120 | 104600 | 1474894800 | 20650 | 20650 | 20650 | 20650 | 111 |
| 480 | 20241120 | 104500 | 1472602650 | 20650 | 20650 | 20700 | 20650 | 113 |
| 481 | 20241120 | 104400 | 1470267450 | 20700 | 20650 | 20700 | 20650 | 530 |
| 482 | 20241120 | 104300 | 1459322450 | 20650 | 20600 | 20650 | 20600 | 25 |
| 483 | 20241120 | 104200 | 1458807400 | 20700 | 20650 | 20700 | 20650 | 93 |
| 484 | 20241120 | 104100 | 1456886100 | 20650 | 20650 | 20650 | 20600 | 409 |
| 485 | 20241120 | 104000 | 1448445350 | 20650 | 20650 | 20650 | 20600 | 336 |
| 486 | 20241120 | 103900 | 1441507150 | 20650 | 20650 | 20650 | 20650 | 181 |
| 487 | 20241120 | 103800 | 1437769500 | 20650 | 20650 | 20650 | 20600 | 366 |
| 488 | 20241120 | 103700 | 1430212150 | 20600 | 20650 | 20650 | 20600 | 29 |
| 489 | 20241120 | 103600 | 1429613350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 490 | 20241120 | 103500 | 1429592700 | 20650 | 20650 | 20650 | 20600 | 390 |
| 491 | 20241120 | 103400 | 1421558400 | 20650 | 20650 | 20650 | 20650 | 18 |
| 492 | 20241120 | 103300 | 1421186700 | 20600 | 20650 | 20650 | 20600 | 413 |
| 493 | 20241120 | 103200 | 1412659350 | 20650 | 20600 | 20650 | 20600 | 1035 |
| 494 | 20241120 | 103100 | 1391337850 | 20600 | 20600 | 20600 | 20550 | 108 |
| 495 | 20241120 | 103000 | 1389113150 | 20600 | 20550 | 20600 | 20550 | 36 |
| 496 | 20241120 | 102900 | 1388373100 | 20550 | 20550 | 20600 | 20550 | 747 |
| 497 | 20241120 | 102800 | 1373019000 | 20550 | 20600 | 20600 | 20550 | 103 |
| 498 | 20241120 | 102700 | 1370902200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 499 | 20241120 | 102600 | 1370902200 | 20550 | 20550 | 20550 | 20550 | 108 |
| 500 | 20241120 | 102500 | 1368682800 | 20600 | 20600 | 20600 | 20600 | 1179 |
| 501 | 20241120 | 102400 | 1344395400 | 20600 | 20600 | 20600 | 20600 | 150 |
| 502 | 20241120 | 102300 | 1341305400 | 20550 | 20550 | 20550 | 20550 | 1 |
| 503 | 20241120 | 102200 | 1341284850 | 20550 | 20550 | 20550 | 20550 | 707 |
| 504 | 20241120 | 102100 | 1326756000 | 20550 | 20550 | 20550 | 20550 | 20 |
| 505 | 20241120 | 102000 | 1326345000 | 20550 | 20600 | 20600 | 20550 | 88 |
| 506 | 20241120 | 101900 | 1324536300 | 20600 | 20600 | 20600 | 20600 | 43 |
| 507 | 20241120 | 101800 | 1323650500 | 20600 | 20550 | 20600 | 20500 | 543 |
| 508 | 20241120 | 101700 | 1312491650 | 20550 | 20550 | 20550 | 20550 | 1594 |
| 509 | 20241120 | 101600 | 1279734950 | 20600 | 20600 | 20600 | 20550 | 143 |
| 510 | 20241120 | 101500 | 1276789250 | 20550 | 20600 | 20600 | 20550 | 137 |
| 511 | 20241120 | 101400 | 1273967100 | 20550 | 20600 | 20600 | 20550 | 278 |
| 512 | 20241120 | 101300 | 1268253950 | 20550 | 20550 | 20550 | 20550 | 886 |
| 513 | 20241120 | 101200 | 1250046650 | 20550 | 20500 | 20550 | 20500 | 1011 |
| 514 | 20241120 | 101100 | 1229271150 | 20500 | 20550 | 20550 | 20500 | 182 |
| 515 | 20241120 | 101000 | 1225540050 | 20550 | 20550 | 20550 | 20500 | 17 |
| 516 | 20241120 | 100900 | 1225190750 | 20550 | 20550 | 20550 | 20550 | 125 |
| 517 | 20241120 | 100800 | 1222622000 | 20550 | 20550 | 20550 | 20500 | 3 |
| 518 | 20241120 | 100700 | 1222560400 | 20550 | 20550 | 20550 | 20550 | 5 |
| 519 | 20241120 | 100600 | 1222457650 | 20500 | 20500 | 20500 | 20500 | 45 |
| 520 | 20241120 | 100500 | 1221535150 | 20550 | 20550 | 20550 | 20500 | 95 |
| 521 | 20241120 | 100400 | 1219587500 | 20550 | 20550 | 20550 | 20500 | 223 |
| 522 | 20241120 | 100300 | 1215014850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 523 | 20241120 | 100200 | 1215014850 | 20500 | 20500 | 20500 | 20500 | 78 |
| 524 | 20241120 | 100100 | 1213415850 | 20550 | 20550 | 20550 | 20500 | 37 |
| 525 | 20241120 | 100000 | 1212656500 | 20550 | 20500 | 20550 | 20500 | 228 |
| 526 | 20241120 | 095900 | 1207971150 | 20550 | 20500 | 20550 | 20500 | 205 |
| 527 | 20241120 | 095800 | 1203767450 | 20500 | 20550 | 20550 | 20500 | 58 |
| 528 | 20241120 | 095700 | 1202577400 | 20500 | 20500 | 20500 | 20500 | 458 |
| 529 | 20241120 | 095600 | 1193188400 | 20500 | 20500 | 20550 | 20500 | 13 |
| 530 | 20241120 | 095500 | 1192921800 | 20500 | 20500 | 20500 | 20500 | 1191 |
| 531 | 20241120 | 095400 | 1168506300 | 20500 | 20550 | 20550 | 20500 | 263 |
| 532 | 20241120 | 095300 | 1163114600 | 20550 | 20500 | 20550 | 20500 | 20 |
| 533 | 20241120 | 095200 | 1162703650 | 20550 | 20550 | 20550 | 20500 | 3269 |
| 534 | 20241120 | 095100 | 1095678050 | 20500 | 20500 | 20500 | 20500 | 22 |
| 535 | 20241120 | 095000 | 1095227050 | 20550 | 20500 | 20550 | 20500 | 46 |
| 536 | 20241120 | 094900 | 1094283350 | 20550 | 20550 | 20550 | 20550 | 24 |
| 537 | 20241120 | 094800 | 1093790150 | 20550 | 20550 | 20550 | 20550 | 809 |
| 538 | 20241120 | 094700 | 1077165200 | 20550 | 20500 | 20550 | 20500 | 743 |
| 539 | 20241120 | 094600 | 1061933650 | 20550 | 20550 | 20550 | 20550 | 43 |
| 540 | 20241120 | 094500 | 1061050000 | 20500 | 20550 | 20550 | 20500 | 881 |
| 541 | 20241120 | 094400 | 1042989000 | 20500 | 20500 | 20550 | 20500 | 93 |
| 542 | 20241120 | 094300 | 1041079400 | 20550 | 20550 | 20550 | 20500 | 111 |
| 543 | 20241120 | 094200 | 1038802600 | 20550 | 20500 | 20550 | 20500 | 11 |
| 544 | 20241120 | 094100 | 1038577050 | 20500 | 20550 | 20550 | 20500 | 338 |
| 545 | 20241120 | 094000 | 1031640550 | 20550 | 20500 | 20550 | 20500 | 2056 |
| 546 | 20241120 | 093900 | 989491500 | 20500 | 20500 | 20500 | 20500 | 225 |
| 547 | 20241120 | 093800 | 984879000 | 20500 | 20500 | 20500 | 20500 | 53 |
| 548 | 20241120 | 093700 | 983792500 | 20450 | 20500 | 20500 | 20450 | 4702 |
| 549 | 20241120 | 093600 | 887605600 | 20500 | 20500 | 20500 | 20500 | 266 |
| 550 | 20241120 | 093500 | 882152600 | 20500 | 20500 | 20550 | 20500 | 224 |
| 551 | 20241120 | 093400 | 877560500 | 20550 | 20550 | 20550 | 20450 | 980 |
| 552 | 20241120 | 093300 | 857472000 | 20550 | 20500 | 20550 | 20500 | 1501 |
| 553 | 20241120 | 093200 | 826701300 | 20500 | 20500 | 20550 | 20500 | 491 |
| 554 | 20241120 | 093100 | 816635100 | 20500 | 20550 | 20550 | 20500 | 5110 |
| 555 | 20241120 | 093000 | 711826300 | 20550 | 20500 | 20550 | 20500 | 96 |
| 556 | 20241120 | 092900 | 709855100 | 20550 | 20550 | 20550 | 20500 | 35 |
| 557 | 20241120 | 092800 | 709137250 | 20500 | 20600 | 20600 | 20500 | 1857 |
| 558 | 20241120 | 092700 | 670975900 | 20550 | 20550 | 20600 | 20550 | 152 |
| 559 | 20241120 | 092600 | 667852200 | 20550 | 20550 | 20550 | 20550 | 283 |
| 560 | 20241120 | 092500 | 662036550 | 20500 | 20550 | 20550 | 20500 | 784 |
| 561 | 20241120 | 092400 | 645925400 | 20550 | 20550 | 20600 | 20550 | 1203 |
| 562 | 20241120 | 092300 | 621171350 | 20550 | 20500 | 20550 | 20500 | 5290 |
| 563 | 20241120 | 092200 | 512642650 | 20500 | 20550 | 20550 | 20500 | 157 |
| 564 | 20241120 | 092100 | 509416850 | 20550 | 20600 | 20600 | 20550 | 1340 |
| 565 | 20241120 | 092000 | 481879350 | 20600 | 20550 | 20600 | 20550 | 49 |
| 566 | 20241120 | 091900 | 480872250 | 20550 | 20600 | 20600 | 20550 | 67 |
| 567 | 20241120 | 091800 | 479495150 | 20600 | 20600 | 20600 | 20550 | 277 |
| 568 | 20241120 | 091700 | 473802450 | 20600 | 20600 | 20600 | 20600 | 8 |
| 569 | 20241120 | 091600 | 473637650 | 20550 | 20550 | 20600 | 20550 | 126 |
| 570 | 20241120 | 091500 | 471042350 | 20600 | 20650 | 20650 | 20600 | 451 |
| 571 | 20241120 | 091400 | 461751500 | 20600 | 20700 | 20700 | 20600 | 219 |
| 572 | 20241120 | 091300 | 457239850 | 20650 | 20650 | 20650 | 20550 | 353 |
| 573 | 20241120 | 091200 | 449970400 | 20550 | 20500 | 20550 | 20500 | 949 |
| 574 | 20241120 | 091100 | 430469000 | 20500 | 20450 | 20550 | 20400 | 4538 |
| 575 | 20241120 | 091000 | 337597300 | 20450 | 20550 | 20550 | 20450 | 2009 |
| 576 | 20241120 | 090900 | 296438700 | 20550 | 20550 | 20550 | 20500 | 548 |
| 577 | 20241120 | 090800 | 285197300 | 20500 | 20600 | 20650 | 20500 | 3721 |
| 578 | 20241120 | 090700 | 208840250 | 20600 | 20650 | 20650 | 20600 | 827 |
| 579 | 20241120 | 090600 | 191794150 | 20650 | 20700 | 20700 | 20650 | 545 |
| 580 | 20241120 | 090500 | 180537100 | 20700 | 20750 | 20750 | 20700 | 152 |
| 581 | 20241120 | 090400 | 177388300 | 20700 | 20700 | 20700 | 20700 | 52 |
| 582 | 20241120 | 090300 | 176311900 | 20750 | 20750 | 20750 | 20700 | 690 |
| 583 | 20241120 | 090200 | 162028600 | 20750 | 20750 | 20750 | 20750 | 66 |
| 584 | 20241120 | 090100 | 160659100 | 20750 | 20750 | 20750 | 20700 | 2078 |
| 585 | 20241120 | 090000 | 117615600 | 20750 | 20800 | 20850 | 20700 | 5659 |