33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 3 | 20241126 | 191000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 4 | 20241126 | 190900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 5 | 20241126 | 190800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 6 | 20241126 | 190700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 7 | 20241126 | 190600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 8 | 20241126 | 190500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 9 | 20241126 | 190400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 10 | 20241126 | 190300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 11 | 20241126 | 190200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 12 | 20241126 | 190100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 13 | 20241126 | 190000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 14 | 20241126 | 185900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 15 | 20241126 | 185800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 16 | 20241126 | 185700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 17 | 20241126 | 185600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 18 | 20241126 | 185500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 19 | 20241126 | 185400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 20 | 20241126 | 185300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 21 | 20241126 | 185200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 22 | 20241126 | 185100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 23 | 20241126 | 185000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 24 | 20241126 | 184900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 25 | 20241126 | 184800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 26 | 20241126 | 184700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 27 | 20241126 | 184600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 28 | 20241126 | 184500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 29 | 20241126 | 184400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 30 | 20241126 | 184300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 31 | 20241126 | 184200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 32 | 20241126 | 184100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 33 | 20241126 | 184000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 34 | 20241126 | 183900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 35 | 20241126 | 183800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 36 | 20241126 | 183700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 37 | 20241126 | 183600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 38 | 20241126 | 183500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 39 | 20241126 | 183400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 40 | 20241126 | 183300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 41 | 20241126 | 183200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 42 | 20241126 | 183100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 43 | 20241126 | 183000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 44 | 20241126 | 182900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 45 | 20241126 | 182800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 46 | 20241126 | 182700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 47 | 20241126 | 182600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 48 | 20241126 | 182500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 49 | 20241126 | 182400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 50 | 20241126 | 182300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 51 | 20241126 | 182200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 52 | 20241126 | 182100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 53 | 20241126 | 182000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 54 | 20241126 | 181900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 55 | 20241126 | 181800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 56 | 20241126 | 181700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 57 | 20241126 | 181600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 58 | 20241126 | 181500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 59 | 20241126 | 181400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 60 | 20241126 | 181300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 61 | 20241126 | 181200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 62 | 20241126 | 181100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 63 | 20241126 | 181000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 64 | 20241126 | 180900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 65 | 20241126 | 180800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 66 | 20241126 | 180700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 67 | 20241126 | 180600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 68 | 20241126 | 180500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 69 | 20241126 | 180400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 70 | 20241126 | 180300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 71 | 20241126 | 180200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 72 | 20241126 | 180100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 73 | 20241126 | 180000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 74 | 20241126 | 175900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 75 | 20241126 | 175800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 76 | 20241126 | 175700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 77 | 20241126 | 175600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 78 | 20241126 | 175500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 79 | 20241126 | 175400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 80 | 20241126 | 175300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 81 | 20241126 | 175200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 82 | 20241126 | 175100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 83 | 20241126 | 175000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 84 | 20241126 | 174900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 85 | 20241126 | 174800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 86 | 20241126 | 174700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 87 | 20241126 | 174600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 88 | 20241126 | 174500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 89 | 20241126 | 174400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 90 | 20241126 | 174300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 91 | 20241126 | 174200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 92 | 20241126 | 174100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 93 | 20241126 | 174000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 94 | 20241126 | 173900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 95 | 20241126 | 173800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 96 | 20241126 | 173700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 97 | 20241126 | 173600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 98 | 20241126 | 173500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 99 | 20241126 | 173400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 100 | 20241126 | 173300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 101 | 20241126 | 173200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 102 | 20241126 | 173100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 103 | 20241126 | 173000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 104 | 20241126 | 172900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 105 | 20241126 | 172800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 106 | 20241126 | 172700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 107 | 20241126 | 172600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 108 | 20241126 | 172500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 109 | 20241126 | 172400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 110 | 20241126 | 172300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 111 | 20241126 | 172200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 112 | 20241126 | 172100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 113 | 20241126 | 172000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 114 | 20241126 | 171900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 115 | 20241126 | 171800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 116 | 20241126 | 171700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 117 | 20241126 | 171600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 118 | 20241126 | 171500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 119 | 20241126 | 171400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 120 | 20241126 | 171300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 121 | 20241126 | 171200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 122 | 20241126 | 171100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 123 | 20241126 | 171000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 124 | 20241126 | 170900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 125 | 20241126 | 170800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 126 | 20241126 | 170700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 127 | 20241126 | 170600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 128 | 20241126 | 170500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 129 | 20241126 | 170400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 130 | 20241126 | 170300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 131 | 20241126 | 170200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 132 | 20241126 | 170100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 133 | 20241126 | 170000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 134 | 20241126 | 165900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 135 | 20241126 | 165800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 136 | 20241126 | 165700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 137 | 20241126 | 165600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 138 | 20241126 | 165500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 139 | 20241126 | 165400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 140 | 20241126 | 165300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 141 | 20241126 | 165200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 142 | 20241126 | 165100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 143 | 20241126 | 165000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 144 | 20241126 | 164900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 145 | 20241126 | 164800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 146 | 20241126 | 164700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 147 | 20241126 | 164600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 148 | 20241126 | 164500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 149 | 20241126 | 164400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 150 | 20241126 | 164300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 151 | 20241126 | 164200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 152 | 20241126 | 164100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 153 | 20241126 | 164000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 154 | 20241126 | 163900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 155 | 20241126 | 163800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 156 | 20241126 | 163700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 157 | 20241126 | 163600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 158 | 20241126 | 163500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 159 | 20241126 | 163400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 160 | 20241126 | 163300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 161 | 20241126 | 163200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 162 | 20241126 | 163100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 163 | 20241126 | 163000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 164 | 20241126 | 162900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 165 | 20241126 | 162800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 166 | 20241126 | 162700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 167 | 20241126 | 162600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 168 | 20241126 | 162500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 169 | 20241126 | 162400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 170 | 20241126 | 162300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 171 | 20241126 | 162200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 172 | 20241126 | 162100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 173 | 20241126 | 162000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 174 | 20241126 | 161900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 175 | 20241126 | 161800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 176 | 20241126 | 161700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 177 | 20241126 | 161600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 178 | 20241126 | 161500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 179 | 20241126 | 161400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 180 | 20241126 | 161300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 181 | 20241126 | 161200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 182 | 20241126 | 161100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 183 | 20241126 | 161000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 184 | 20241126 | 160900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 185 | 20241126 | 160800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 186 | 20241126 | 160700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 187 | 20241126 | 160600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 188 | 20241126 | 160500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 189 | 20241126 | 160400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 190 | 20241126 | 160300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 191 | 20241126 | 160200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 192 | 20241126 | 160100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 193 | 20241126 | 160000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 194 | 20241126 | 155900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 195 | 20241126 | 155800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 196 | 20241126 | 155700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 197 | 20241126 | 155600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 198 | 20241126 | 155500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 199 | 20241126 | 155400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 200 | 20241126 | 155300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 201 | 20241126 | 155200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 202 | 20241126 | 155100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 203 | 20241126 | 155000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 204 | 20241126 | 154900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 205 | 20241126 | 154800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 206 | 20241126 | 154700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 207 | 20241126 | 154600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 208 | 20241126 | 154500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 209 | 20241126 | 154400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 210 | 20241126 | 154300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 211 | 20241126 | 154200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 212 | 20241126 | 154100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 213 | 20241126 | 154000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 214 | 20241126 | 153900 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 215 | 20241126 | 153800 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 216 | 20241126 | 153700 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 217 | 20241126 | 153600 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 218 | 20241126 | 153500 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 219 | 20241126 | 153400 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 220 | 20241126 | 153300 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 221 | 20241126 | 153200 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 222 | 20241126 | 153100 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 223 | 20241126 | 153000 | 24256106490 | 19430 | 19430 | 19430 | 19430 | 5978 |
| 224 | 20241126 | 152900 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 225 | 20241126 | 152800 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 226 | 20241126 | 152700 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 227 | 20241126 | 152600 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 228 | 20241126 | 152500 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 229 | 20241126 | 152400 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 230 | 20241126 | 152300 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 231 | 20241126 | 152200 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 232 | 20241126 | 152100 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 233 | 20241126 | 152000 | 24139953950 | 19430 | 19430 | 19430 | 19430 | 0 |
| 234 | 20241126 | 151900 | 24139953950 | 19430 | 19350 | 19440 | 19340 | 2410 |
| 235 | 20241126 | 151800 | 24093237590 | 19350 | 19370 | 19390 | 19340 | 2314 |
| 236 | 20241126 | 151700 | 24048422500 | 19390 | 19370 | 19420 | 19370 | 2103 |
| 237 | 20241126 | 151600 | 24007652400 | 19370 | 19400 | 19400 | 19350 | 1307 |
| 238 | 20241126 | 151500 | 23982339660 | 19390 | 19400 | 19400 | 19390 | 962 |
| 239 | 20241126 | 151400 | 23963677570 | 19400 | 19460 | 19460 | 19400 | 43 |
| 240 | 20241126 | 151300 | 23962842350 | 19470 | 19440 | 19470 | 19390 | 455 |
| 241 | 20241126 | 151200 | 23954003810 | 19440 | 19400 | 19440 | 19380 | 1490 |
| 242 | 20241126 | 151100 | 23925119050 | 19400 | 19390 | 19400 | 19390 | 672 |
| 243 | 20241126 | 151000 | 23912085300 | 19390 | 19460 | 19480 | 19380 | 1203 |
| 244 | 20241126 | 150900 | 23888720710 | 19460 | 19450 | 19480 | 19450 | 118 |
| 245 | 20241126 | 150800 | 23886423360 | 19470 | 19420 | 19470 | 19400 | 788 |
| 246 | 20241126 | 150700 | 23871125050 | 19390 | 19400 | 19410 | 19380 | 382 |
| 247 | 20241126 | 150600 | 23863719810 | 19400 | 19500 | 19500 | 19380 | 1591 |
| 248 | 20241126 | 150500 | 23832810130 | 19500 | 19490 | 19510 | 19490 | 726 |
| 249 | 20241126 | 150400 | 23818649810 | 19490 | 19500 | 19500 | 19470 | 697 |
| 250 | 20241126 | 150300 | 23805066810 | 19500 | 19500 | 19500 | 19490 | 378 |
| 251 | 20241126 | 150200 | 23797696720 | 19500 | 19440 | 19500 | 19440 | 2690 |
| 252 | 20241126 | 150100 | 23745302700 | 19430 | 19460 | 19470 | 19430 | 799 |
| 253 | 20241126 | 150000 | 23729764160 | 19440 | 19420 | 19470 | 19420 | 822 |
| 254 | 20241126 | 145900 | 23713783740 | 19410 | 19390 | 19410 | 19390 | 266 |
| 255 | 20241126 | 145800 | 23708622930 | 19390 | 19390 | 19400 | 19380 | 501 |
| 256 | 20241126 | 145700 | 23698908510 | 19390 | 19370 | 19390 | 19360 | 607 |
| 257 | 20241126 | 145600 | 23687146810 | 19360 | 19380 | 19380 | 19360 | 1277 |
| 258 | 20241126 | 145500 | 23662413750 | 19360 | 19390 | 19390 | 19360 | 630 |
| 259 | 20241126 | 145400 | 23650214490 | 19400 | 19390 | 19410 | 19390 | 256 |
| 260 | 20241126 | 145300 | 23645247070 | 19390 | 19380 | 19390 | 19360 | 219 |
| 261 | 20241126 | 145200 | 23641005070 | 19410 | 19360 | 19410 | 19360 | 352 |
| 262 | 20241126 | 145100 | 23634186250 | 19370 | 19370 | 19380 | 19360 | 313 |
| 263 | 20241126 | 145000 | 23628123400 | 19370 | 19360 | 19440 | 19350 | 491 |
| 264 | 20241126 | 144900 | 23618613660 | 19350 | 19360 | 19360 | 19330 | 1207 |
| 265 | 20241126 | 144800 | 23595273460 | 19360 | 19440 | 19440 | 19350 | 1455 |
| 266 | 20241126 | 144700 | 23567079670 | 19430 | 19430 | 19430 | 19400 | 545 |
| 267 | 20241126 | 144600 | 23556491730 | 19400 | 19430 | 19430 | 19400 | 1685 |
| 268 | 20241126 | 144500 | 23523755260 | 19430 | 19420 | 19430 | 19400 | 1568 |
| 269 | 20241126 | 144400 | 23493301680 | 19420 | 19460 | 19460 | 19420 | 1309 |
| 270 | 20241126 | 144300 | 23467861730 | 19440 | 19450 | 19460 | 19440 | 222 |
| 271 | 20241126 | 144200 | 23463545970 | 19440 | 19450 | 19450 | 19430 | 1631 |
| 272 | 20241126 | 144100 | 23431838590 | 19450 | 19530 | 19530 | 19450 | 1002 |
| 273 | 20241126 | 144000 | 23412303100 | 19550 | 19520 | 19550 | 19510 | 770 |
| 274 | 20241126 | 143900 | 23397257200 | 19530 | 19540 | 19540 | 19530 | 58 |
| 275 | 20241126 | 143800 | 23396124300 | 19510 | 19520 | 19520 | 19510 | 562 |
| 276 | 20241126 | 143700 | 23385158610 | 19510 | 19490 | 19550 | 19490 | 955 |
| 277 | 20241126 | 143600 | 23366506290 | 19500 | 19420 | 19500 | 19400 | 592 |
| 278 | 20241126 | 143500 | 23354993970 | 19400 | 19420 | 19480 | 19400 | 1446 |
| 279 | 20241126 | 143400 | 23326894270 | 19420 | 19480 | 19480 | 19410 | 1345 |
| 280 | 20241126 | 143300 | 23300762780 | 19490 | 19540 | 19540 | 19460 | 1510 |
| 281 | 20241126 | 143200 | 23271317070 | 19550 | 19580 | 19580 | 19550 | 706 |
| 282 | 20241126 | 143100 | 23257502800 | 19580 | 19590 | 19600 | 19580 | 213 |
| 283 | 20241126 | 143000 | 23253329180 | 19600 | 19640 | 19640 | 19590 | 25 |
| 284 | 20241126 | 142900 | 23252838560 | 19640 | 19540 | 19640 | 19540 | 1465 |
| 285 | 20241126 | 142800 | 23224113910 | 19540 | 19560 | 19560 | 19530 | 3221 |
| 286 | 20241126 | 142700 | 23161141820 | 19560 | 19590 | 19590 | 19560 | 1354 |
| 287 | 20241126 | 142600 | 23134652130 | 19600 | 19590 | 19600 | 19580 | 152 |
| 288 | 20241126 | 142500 | 23131675750 | 19590 | 19620 | 19620 | 19580 | 2408 |
| 289 | 20241126 | 142400 | 23084494920 | 19620 | 19630 | 19650 | 19610 | 252 |
| 290 | 20241126 | 142300 | 23079550940 | 19660 | 19690 | 19690 | 19600 | 1013 |
| 291 | 20241126 | 142200 | 23059675020 | 19670 | 19660 | 19690 | 19640 | 638 |
| 292 | 20241126 | 142100 | 23047133010 | 19690 | 19630 | 19690 | 19630 | 9 |
| 293 | 20241126 | 142000 | 23046956160 | 19690 | 19620 | 19690 | 19610 | 1096 |
| 294 | 20241126 | 141900 | 23025447630 | 19620 | 19710 | 19710 | 19620 | 727 |
| 295 | 20241126 | 141800 | 23011171720 | 19700 | 19670 | 19700 | 19630 | 403 |
| 296 | 20241126 | 141700 | 23003245130 | 19670 | 19620 | 19680 | 19600 | 1525 |
| 297 | 20241126 | 141600 | 22973348130 | 19620 | 19770 | 19770 | 19620 | 5233 |
| 298 | 20241126 | 141500 | 22870342720 | 19770 | 19800 | 19800 | 19750 | 2416 |
| 299 | 20241126 | 141400 | 22822569100 | 19790 | 19800 | 19800 | 19790 | 337 |
| 300 | 20241126 | 141300 | 22815899440 | 19800 | 19810 | 19810 | 19800 | 331 |
| 301 | 20241126 | 141200 | 22809343330 | 19810 | 19800 | 19820 | 19800 | 2170 |
| 302 | 20241126 | 141100 | 22766358560 | 19800 | 19820 | 19820 | 19800 | 1253 |
| 303 | 20241126 | 141000 | 22741542560 | 19830 | 19840 | 19840 | 19810 | 286 |
| 304 | 20241126 | 140900 | 22735872550 | 19810 | 19850 | 19850 | 19800 | 2572 |
| 305 | 20241126 | 140800 | 22684908030 | 19840 | 19870 | 19920 | 19840 | 1748 |
| 306 | 20241126 | 140700 | 22650201660 | 19880 | 19920 | 19920 | 19880 | 1208 |
| 307 | 20241126 | 140600 | 22626162100 | 19920 | 19910 | 19920 | 19910 | 144 |
| 308 | 20241126 | 140500 | 22623293630 | 19910 | 19960 | 19970 | 19910 | 1486 |
| 309 | 20241126 | 140400 | 22593668030 | 19960 | 19970 | 19970 | 19960 | 349 |
| 310 | 20241126 | 140300 | 22586699880 | 19970 | 19980 | 19980 | 19970 | 236 |
| 311 | 20241126 | 140200 | 22581986860 | 19970 | 19990 | 19990 | 19970 | 1391 |
| 312 | 20241126 | 140100 | 22554194510 | 19980 | 19980 | 19980 | 19980 | 0 |
| 313 | 20241126 | 140000 | 22554194510 | 19980 | 19990 | 20000 | 19980 | 244 |
| 314 | 20241126 | 135900 | 22549318460 | 19990 | 20000 | 20000 | 19990 | 84 |
| 315 | 20241126 | 135800 | 22547638580 | 20050 | 20000 | 20050 | 20000 | 104 |
| 316 | 20241126 | 135700 | 22545557330 | 20050 | 20050 | 20050 | 20050 | 0 |
| 317 | 20241126 | 135600 | 22545557330 | 20050 | 20050 | 20050 | 20050 | 1 |
| 318 | 20241126 | 135500 | 22545537280 | 19970 | 19970 | 20000 | 19970 | 336 |
| 319 | 20241126 | 135400 | 22538822190 | 20000 | 20000 | 20000 | 20000 | 254 |
| 320 | 20241126 | 135300 | 22533742190 | 20000 | 20000 | 20000 | 20000 | 50 |
| 321 | 20241126 | 135200 | 22532742190 | 20000 | 20000 | 20000 | 20000 | 0 |
| 322 | 20241126 | 135100 | 22532742190 | 20000 | 19990 | 20000 | 19950 | 160 |
| 323 | 20241126 | 135000 | 22529547830 | 19990 | 19980 | 19990 | 19980 | 13 |
| 324 | 20241126 | 134900 | 22529287970 | 19980 | 19980 | 19980 | 19980 | 0 |
| 325 | 20241126 | 134800 | 22529287970 | 19980 | 19950 | 19980 | 19950 | 403 |
| 326 | 20241126 | 134700 | 22521239120 | 19960 | 19980 | 19980 | 19960 | 385 |
| 327 | 20241126 | 134600 | 22513546860 | 20000 | 20000 | 20000 | 19990 | 1177 |
| 328 | 20241126 | 134500 | 22490008530 | 20000 | 20100 | 20100 | 20000 | 435 |
| 329 | 20241126 | 134400 | 22481286830 | 20050 | 20050 | 20050 | 20000 | 471 |
| 330 | 20241126 | 134300 | 22471843430 | 20050 | 20050 | 20050 | 19990 | 187 |
| 331 | 20241126 | 134200 | 22468098880 | 19990 | 20000 | 20000 | 19990 | 235 |
| 332 | 20241126 | 134100 | 22463399510 | 20000 | 20000 | 20000 | 20000 | 10 |
| 333 | 20241126 | 134000 | 22463199510 | 20050 | 20000 | 20050 | 20000 | 23 |
| 334 | 20241126 | 133900 | 22462739460 | 20000 | 20000 | 20000 | 20000 | 4 |
| 335 | 20241126 | 133800 | 22462659460 | 20050 | 20000 | 20050 | 20000 | 26 |
| 336 | 20241126 | 133700 | 22462138260 | 20000 | 19990 | 20050 | 19990 | 8 |
| 337 | 20241126 | 133600 | 22461978190 | 19990 | 20000 | 20050 | 19990 | 53 |
| 338 | 20241126 | 133500 | 22460918250 | 20050 | 20100 | 20100 | 20050 | 110 |
| 339 | 20241126 | 133400 | 22458712450 | 20100 | 20100 | 20100 | 20000 | 488 |
| 340 | 20241126 | 133300 | 22448937600 | 20100 | 19960 | 20100 | 19940 | 2996 |
| 341 | 20241126 | 133200 | 22388979730 | 19950 | 19940 | 19960 | 19940 | 46 |
| 342 | 20241126 | 133100 | 22388062090 | 19940 | 19940 | 19940 | 19920 | 287 |
| 343 | 20241126 | 133000 | 22382342890 | 19920 | 19920 | 19920 | 19920 | 75 |
| 344 | 20241126 | 132900 | 22380848890 | 19920 | 19920 | 19930 | 19920 | 667 |
| 345 | 20241126 | 132800 | 22367559670 | 19920 | 19930 | 19930 | 19920 | 1466 |
| 346 | 20241126 | 132700 | 22338356420 | 19920 | 19950 | 19980 | 19920 | 900 |
| 347 | 20241126 | 132600 | 22320416450 | 19950 | 19980 | 19980 | 19930 | 178 |
| 348 | 20241126 | 132500 | 22316865950 | 19990 | 19990 | 19990 | 19940 | 88 |
| 349 | 20241126 | 132400 | 22315108930 | 19940 | 19950 | 19950 | 19940 | 335 |
| 350 | 20241126 | 132300 | 22308427830 | 19950 | 20000 | 20000 | 19940 | 115 |
| 351 | 20241126 | 132200 | 22306133680 | 20000 | 19940 | 20000 | 19940 | 230 |
| 352 | 20241126 | 132100 | 22301538190 | 19990 | 19990 | 19990 | 19940 | 103 |
| 353 | 20241126 | 132000 | 22299479270 | 19930 | 19990 | 20000 | 19930 | 885 |
| 354 | 20241126 | 131900 | 22281827950 | 19940 | 20000 | 20050 | 19920 | 596 |
| 355 | 20241126 | 131800 | 22269916010 | 20000 | 19910 | 20000 | 19910 | 744 |
| 356 | 20241126 | 131700 | 22255064980 | 19920 | 19920 | 19970 | 19910 | 394 |
| 357 | 20241126 | 131600 | 22247211050 | 19920 | 19930 | 19930 | 19900 | 1554 |
| 358 | 20241126 | 131500 | 22216262640 | 19970 | 19990 | 19990 | 19970 | 111 |
| 359 | 20241126 | 131400 | 22214045930 | 19990 | 19990 | 20050 | 19910 | 528 |
| 360 | 20241126 | 131300 | 22203501980 | 20000 | 20050 | 20050 | 20000 | 741 |
| 361 | 20241126 | 131200 | 22188678830 | 20050 | 19900 | 20050 | 19900 | 768 |
| 362 | 20241126 | 131100 | 22173332740 | 19980 | 19900 | 19980 | 19890 | 1827 |
| 363 | 20241126 | 131000 | 22136906030 | 19900 | 19890 | 19950 | 19880 | 1854 |
| 364 | 20241126 | 130900 | 22100030170 | 19890 | 19950 | 19980 | 19840 | 6234 |
| 365 | 20241126 | 130800 | 21975976620 | 19950 | 20050 | 20050 | 19950 | 6813 |
| 366 | 20241126 | 130700 | 21839712440 | 20050 | 20050 | 20050 | 20050 | 178 |
| 367 | 20241126 | 130600 | 21836143540 | 20100 | 20100 | 20100 | 20050 | 335 |
| 368 | 20241126 | 130500 | 21829419940 | 20100 | 20050 | 20100 | 20050 | 282 |
| 369 | 20241126 | 130400 | 21823758490 | 20100 | 20100 | 20150 | 20050 | 283 |
| 370 | 20241126 | 130300 | 21818068840 | 20150 | 20200 | 20200 | 20150 | 299 |
| 371 | 20241126 | 130200 | 21812043390 | 20200 | 20150 | 20200 | 20150 | 114 |
| 372 | 20241126 | 130100 | 21809740690 | 20150 | 20200 | 20200 | 20150 | 27 |
| 373 | 20241126 | 130000 | 21809196040 | 20200 | 20200 | 20200 | 20150 | 258 |
| 374 | 20241126 | 125900 | 21803984590 | 20200 | 20150 | 20200 | 20150 | 124 |
| 375 | 20241126 | 125800 | 21801482490 | 20150 | 20150 | 20200 | 20100 | 480 |
| 376 | 20241126 | 125700 | 21791811240 | 20150 | 20100 | 20150 | 20100 | 64 |
| 377 | 20241126 | 125600 | 21790524790 | 20050 | 20100 | 20100 | 20050 | 122 |
| 378 | 20241126 | 125500 | 21788076840 | 20050 | 20100 | 20100 | 20050 | 131 |
| 379 | 20241126 | 125400 | 21785443890 | 20050 | 20050 | 20050 | 20050 | 0 |
| 380 | 20241126 | 125300 | 21785443890 | 20050 | 20100 | 20100 | 20050 | 489 |
| 381 | 20241126 | 125200 | 21775619440 | 20100 | 20100 | 20100 | 20100 | 172 |
| 382 | 20241126 | 125100 | 21772162240 | 20150 | 20150 | 20150 | 20050 | 27 |
| 383 | 20241126 | 125000 | 21771618390 | 20150 | 20050 | 20150 | 20050 | 10 |
| 384 | 20241126 | 124900 | 21771417390 | 20100 | 20100 | 20100 | 20050 | 80 |
| 385 | 20241126 | 124800 | 21769810840 | 20050 | 20150 | 20150 | 20050 | 136 |
| 386 | 20241126 | 124700 | 21767081140 | 20150 | 20150 | 20200 | 20000 | 2744 |
| 387 | 20241126 | 124600 | 21712111740 | 20150 | 20100 | 20350 | 20100 | 2532 |
| 388 | 20241126 | 124500 | 21660930990 | 20100 | 20000 | 20100 | 20000 | 998 |
| 389 | 20241126 | 124400 | 21640935690 | 20050 | 20000 | 20050 | 20000 | 986 |
| 390 | 20241126 | 124300 | 21621195190 | 20000 | 20050 | 20050 | 20000 | 2161 |
| 391 | 20241126 | 124200 | 21577958390 | 20050 | 20050 | 20050 | 20050 | 151 |
| 392 | 20241126 | 124100 | 21574930840 | 20050 | 20100 | 20100 | 20000 | 1228 |
| 393 | 20241126 | 124000 | 21550369140 | 20100 | 20150 | 20200 | 20000 | 1121 |
| 394 | 20241126 | 123900 | 21527861340 | 20200 | 20200 | 20250 | 20200 | 179 |
| 395 | 20241126 | 123800 | 21524241940 | 20200 | 20200 | 20200 | 20150 | 752 |
| 396 | 20241126 | 123700 | 21509060640 | 20200 | 20200 | 20250 | 20200 | 855 |
| 397 | 20241126 | 123600 | 21491768590 | 20200 | 20150 | 20200 | 20150 | 334 |
| 398 | 20241126 | 123500 | 21485022490 | 20150 | 20150 | 20150 | 20050 | 14 |
| 399 | 20241126 | 123400 | 21484740740 | 20100 | 20250 | 20250 | 20100 | 173 |
| 400 | 20241126 | 123300 | 21481261140 | 20250 | 20050 | 20250 | 20050 | 1199 |
| 401 | 20241126 | 123200 | 21457132190 | 20100 | 20150 | 20150 | 20000 | 656 |
| 402 | 20241126 | 123100 | 21443999890 | 20150 | 20150 | 20150 | 20050 | 700 |
| 403 | 20241126 | 123000 | 21429943490 | 20150 | 20150 | 20150 | 20050 | 546 |
| 404 | 20241126 | 122900 | 21418991490 | 20150 | 20150 | 20150 | 20050 | 2122 |
| 405 | 20241126 | 122800 | 21376437190 | 20150 | 20050 | 20150 | 19990 | 8901 |
| 406 | 20241126 | 122700 | 21198348600 | 20050 | 20250 | 20250 | 20050 | 5621 |
| 407 | 20241126 | 122600 | 21085080700 | 20250 | 20250 | 20250 | 20250 | 236 |
| 408 | 20241126 | 122500 | 21080301700 | 20250 | 20200 | 20250 | 20200 | 428 |
| 409 | 20241126 | 122400 | 21071649550 | 20200 | 20250 | 20250 | 20200 | 242 |
| 410 | 20241126 | 122300 | 21066760450 | 20250 | 20250 | 20250 | 20250 | 432 |
| 411 | 20241126 | 122200 | 21058012450 | 20250 | 20250 | 20250 | 20250 | 9 |
| 412 | 20241126 | 122100 | 21057830200 | 20300 | 20250 | 20300 | 20250 | 151 |
| 413 | 20241126 | 122000 | 21054772400 | 20300 | 20200 | 20300 | 20200 | 314 |
| 414 | 20241126 | 121900 | 21048413050 | 20250 | 20200 | 20250 | 20200 | 104 |
| 415 | 20241126 | 121800 | 21046311650 | 20200 | 20300 | 20300 | 20200 | 2925 |
| 416 | 20241126 | 121700 | 20987133300 | 20300 | 20350 | 20350 | 20300 | 67 |
| 417 | 20241126 | 121600 | 20985771500 | 20350 | 20250 | 20350 | 20200 | 50 |
| 418 | 20241126 | 121500 | 20984760200 | 20350 | 20350 | 20350 | 20250 | 100 |
| 419 | 20241126 | 121400 | 20982729300 | 20300 | 20250 | 20300 | 20200 | 439 |
| 420 | 20241126 | 121300 | 20973836550 | 20250 | 20300 | 20350 | 20250 | 30 |
| 421 | 20241126 | 121200 | 20973227650 | 20300 | 20200 | 20300 | 20200 | 148 |
| 422 | 20241126 | 121100 | 20970224550 | 20200 | 20200 | 20200 | 20200 | 59 |
| 423 | 20241126 | 121000 | 20969032750 | 20300 | 20250 | 20300 | 20200 | 1562 |
| 424 | 20241126 | 120900 | 20937466100 | 20300 | 20200 | 20300 | 20200 | 201 |
| 425 | 20241126 | 120800 | 20933386800 | 20200 | 20250 | 20250 | 20200 | 2329 |
| 426 | 20241126 | 120700 | 20886316100 | 20250 | 20200 | 20250 | 20200 | 205 |
| 427 | 20241126 | 120600 | 20882172150 | 20250 | 20250 | 20300 | 20250 | 1743 |
| 428 | 20241126 | 120500 | 20846869550 | 20250 | 20350 | 20350 | 20250 | 920 |
| 429 | 20241126 | 120400 | 20828196150 | 20350 | 20450 | 20450 | 20350 | 99 |
| 430 | 20241126 | 120300 | 20826181400 | 20350 | 20400 | 20450 | 20350 | 112 |
| 431 | 20241126 | 120200 | 20823898300 | 20450 | 20350 | 20450 | 20300 | 385 |
| 432 | 20241126 | 120100 | 20816025450 | 20300 | 20350 | 20350 | 20300 | 1968 |
| 433 | 20241126 | 120000 | 20776018400 | 20350 | 20450 | 20450 | 20350 | 1160 |
| 434 | 20241126 | 115900 | 20752363800 | 20450 | 20450 | 20450 | 20450 | 90 |
| 435 | 20241126 | 115800 | 20750523300 | 20450 | 20450 | 20500 | 20450 | 76 |
| 436 | 20241126 | 115700 | 20748969050 | 20450 | 20450 | 20500 | 20450 | 85 |
| 437 | 20241126 | 115600 | 20747228300 | 20500 | 20500 | 20500 | 20450 | 92 |
| 438 | 20241126 | 115500 | 20745344950 | 20500 | 20500 | 20500 | 20500 | 186 |
| 439 | 20241126 | 115400 | 20741531950 | 20550 | 20450 | 20550 | 20450 | 840 |
| 440 | 20241126 | 115300 | 20724324750 | 20400 | 20350 | 20400 | 20350 | 2159 |
| 441 | 20241126 | 115200 | 20680359350 | 20400 | 20350 | 20400 | 20350 | 74 |
| 442 | 20241126 | 115100 | 20678853100 | 20350 | 20300 | 20400 | 20300 | 886 |
| 443 | 20241126 | 115000 | 20660864400 | 20400 | 20300 | 20400 | 20300 | 405 |
| 444 | 20241126 | 114900 | 20652631050 | 20300 | 20350 | 20400 | 20300 | 524 |
| 445 | 20241126 | 114800 | 20641969950 | 20300 | 20300 | 20350 | 20250 | 853 |
| 446 | 20241126 | 114700 | 20624663150 | 20350 | 20250 | 20350 | 20250 | 545 |
| 447 | 20241126 | 114600 | 20613598850 | 20250 | 20300 | 20350 | 20250 | 887 |
| 448 | 20241126 | 114500 | 20595599500 | 20300 | 20350 | 20350 | 20300 | 2494 |
| 449 | 20241126 | 114400 | 20544923050 | 20350 | 20350 | 20350 | 20350 | 3 |
| 450 | 20241126 | 114300 | 20544862000 | 20350 | 20350 | 20400 | 20350 | 365 |
| 451 | 20241126 | 114200 | 20537431250 | 20350 | 20350 | 20350 | 20300 | 218 |
| 452 | 20241126 | 114100 | 20532999850 | 20300 | 20350 | 20400 | 20250 | 2536 |
| 453 | 20241126 | 114000 | 20481443650 | 20350 | 20450 | 20450 | 20350 | 1683 |
| 454 | 20241126 | 113900 | 20447103400 | 20450 | 20500 | 20500 | 20450 | 613 |
| 455 | 20241126 | 113800 | 20434549750 | 20500 | 20450 | 20500 | 20450 | 77 |
| 456 | 20241126 | 113700 | 20432974450 | 20450 | 20450 | 20500 | 20450 | 284 |
| 457 | 20241126 | 113600 | 20427164800 | 20450 | 20450 | 20450 | 20450 | 278 |
| 458 | 20241126 | 113500 | 20421479700 | 20450 | 20450 | 20450 | 20450 | 52 |
| 459 | 20241126 | 113400 | 20420416300 | 20450 | 20550 | 20550 | 20450 | 224 |
| 460 | 20241126 | 113300 | 20415832950 | 20450 | 20600 | 20600 | 20450 | 396 |
| 461 | 20241126 | 113200 | 20407711950 | 20600 | 20650 | 20650 | 20600 | 735 |
| 462 | 20241126 | 113100 | 20392537550 | 20600 | 20600 | 20600 | 20600 | 281 |
| 463 | 20241126 | 113000 | 20386748950 | 20700 | 20550 | 20700 | 20500 | 477 |
| 464 | 20241126 | 112900 | 20376914400 | 20550 | 20550 | 20600 | 20550 | 30 |
| 465 | 20241126 | 112800 | 20376297850 | 20550 | 20600 | 20600 | 20550 | 110 |
| 466 | 20241126 | 112700 | 20374036850 | 20550 | 20600 | 20600 | 20550 | 211 |
| 467 | 20241126 | 112600 | 20369690800 | 20550 | 20550 | 20550 | 20500 | 87 |
| 468 | 20241126 | 112500 | 20367903100 | 20650 | 20500 | 20650 | 20450 | 282 |
| 469 | 20241126 | 112400 | 20362092900 | 20650 | 20450 | 20650 | 20450 | 826 |
| 470 | 20241126 | 112300 | 20345055750 | 20500 | 20450 | 20500 | 20450 | 299 |
| 471 | 20241126 | 112200 | 20338939850 | 20450 | 20500 | 20500 | 20450 | 228 |
| 472 | 20241126 | 112100 | 20334271800 | 20500 | 20450 | 20500 | 20450 | 190 |
| 473 | 20241126 | 112000 | 20330381350 | 20450 | 20500 | 20550 | 20450 | 1080 |
| 474 | 20241126 | 111900 | 20308276100 | 20500 | 20600 | 20600 | 20500 | 922 |
| 475 | 20241126 | 111800 | 20289349100 | 20600 | 20600 | 20600 | 20550 | 253 |
| 476 | 20241126 | 111700 | 20284137450 | 20600 | 20600 | 20600 | 20600 | 273 |
| 477 | 20241126 | 111600 | 20278513650 | 20600 | 20600 | 20600 | 20600 | 13 |
| 478 | 20241126 | 111500 | 20278245850 | 20600 | 20500 | 20600 | 20500 | 193 |
| 479 | 20241126 | 111400 | 20274283100 | 20500 | 20450 | 20550 | 20450 | 172 |
| 480 | 20241126 | 111300 | 20270756000 | 20450 | 20500 | 20550 | 20450 | 998 |
| 481 | 20241126 | 111200 | 20250300700 | 20500 | 20500 | 20550 | 20500 | 71 |
| 482 | 20241126 | 111100 | 20248845050 | 20550 | 20550 | 20550 | 20550 | 41 |
| 483 | 20241126 | 111000 | 20248002500 | 20600 | 20650 | 20700 | 20600 | 450 |
| 484 | 20241126 | 110900 | 20238710750 | 20700 | 20700 | 20700 | 20700 | 227 |
| 485 | 20241126 | 110800 | 20234011850 | 20650 | 20700 | 20750 | 20650 | 638 |
| 486 | 20241126 | 110700 | 20220799200 | 20700 | 20700 | 20750 | 20700 | 1086 |
| 487 | 20241126 | 110600 | 20198318000 | 20700 | 20600 | 20700 | 20600 | 1848 |
| 488 | 20241126 | 110500 | 20160205000 | 20650 | 20450 | 20650 | 20450 | 2943 |
| 489 | 20241126 | 110400 | 20099823050 | 20500 | 20500 | 20500 | 20450 | 17 |
| 490 | 20241126 | 110300 | 20099474750 | 20500 | 20450 | 20500 | 20450 | 128 |
| 491 | 20241126 | 110200 | 20096854150 | 20500 | 20450 | 20500 | 20400 | 851 |
| 492 | 20241126 | 110100 | 20079451750 | 20400 | 20400 | 20450 | 20350 | 112 |
| 493 | 20241126 | 110000 | 20077166450 | 20400 | 20450 | 20450 | 20350 | 590 |
| 494 | 20241126 | 105900 | 20065130550 | 20400 | 20300 | 20400 | 20300 | 1195 |
| 495 | 20241126 | 105800 | 20040800400 | 20300 | 20300 | 20350 | 20200 | 4928 |
| 496 | 20241126 | 105700 | 19941009300 | 20400 | 20450 | 20450 | 20300 | 3914 |
| 497 | 20241126 | 105600 | 19861317400 | 20450 | 20450 | 20450 | 20450 | 877 |
| 498 | 20241126 | 105500 | 19843382750 | 20500 | 20500 | 20550 | 20450 | 974 |
| 499 | 20241126 | 105400 | 19823428800 | 20500 | 20550 | 20600 | 20500 | 196 |
| 500 | 20241126 | 105300 | 19819405550 | 20500 | 20500 | 20550 | 20500 | 1439 |
| 501 | 20241126 | 105200 | 19789898750 | 20500 | 20550 | 20550 | 20500 | 214 |
| 502 | 20241126 | 105100 | 19785503300 | 20550 | 20550 | 20600 | 20500 | 447 |
| 503 | 20241126 | 105000 | 19776336700 | 20500 | 20550 | 20550 | 20500 | 129 |
| 504 | 20241126 | 104900 | 19773692000 | 20500 | 20500 | 20500 | 20500 | 135 |
| 505 | 20241126 | 104800 | 19770924500 | 20500 | 20500 | 20550 | 20450 | 666 |
| 506 | 20241126 | 104700 | 19757268500 | 20500 | 20500 | 20550 | 20500 | 114 |
| 507 | 20241126 | 104600 | 19754928050 | 20550 | 20500 | 20600 | 20500 | 746 |
| 508 | 20241126 | 104500 | 19739627600 | 20500 | 20600 | 20600 | 20450 | 317 |
| 509 | 20241126 | 104400 | 19733129750 | 20600 | 20550 | 20600 | 20450 | 1450 |
| 510 | 20241126 | 104300 | 19703407450 | 20550 | 20550 | 20550 | 20550 | 760 |
| 511 | 20241126 | 104200 | 19687789450 | 20600 | 20600 | 20600 | 20600 | 501 |
| 512 | 20241126 | 104100 | 19677468850 | 20600 | 20600 | 20600 | 20550 | 213 |
| 513 | 20241126 | 104000 | 19673086350 | 20600 | 20600 | 20650 | 20600 | 782 |
| 514 | 20241126 | 103900 | 19656977000 | 20600 | 20600 | 20650 | 20600 | 187 |
| 515 | 20241126 | 103800 | 19653120100 | 20600 | 20600 | 20650 | 20600 | 512 |
| 516 | 20241126 | 103700 | 19642572800 | 20600 | 20700 | 20750 | 20600 | 526 |
| 517 | 20241126 | 103600 | 19631714000 | 20700 | 20650 | 20750 | 20650 | 722 |
| 518 | 20241126 | 103500 | 19616744950 | 20650 | 20650 | 20700 | 20650 | 463 |
| 519 | 20241126 | 103400 | 19607173050 | 20700 | 20750 | 20750 | 20700 | 248 |
| 520 | 20241126 | 103300 | 19602033400 | 20750 | 20700 | 20800 | 20700 | 156 |
| 521 | 20241126 | 103200 | 19598796100 | 20800 | 20650 | 20800 | 20650 | 66 |
| 522 | 20241126 | 103100 | 19597429100 | 20650 | 20600 | 20800 | 20600 | 503 |
| 523 | 20241126 | 103000 | 19587008350 | 20600 | 20650 | 20650 | 20550 | 655 |
| 524 | 20241126 | 102900 | 19573519550 | 20600 | 20750 | 20750 | 20600 | 1480 |
| 525 | 20241126 | 102800 | 19542897300 | 20750 | 20850 | 20850 | 20750 | 725 |
| 526 | 20241126 | 102700 | 19527800850 | 20850 | 20750 | 20850 | 20750 | 404 |
| 527 | 20241126 | 102600 | 19519389850 | 20800 | 20850 | 20850 | 20750 | 903 |
| 528 | 20241126 | 102500 | 19500607350 | 20850 | 20850 | 20900 | 20750 | 927 |
| 529 | 20241126 | 102400 | 19481306400 | 20850 | 20750 | 20850 | 20700 | 698 |
| 530 | 20241126 | 102300 | 19466792900 | 20750 | 20700 | 20750 | 20600 | 1825 |
| 531 | 20241126 | 102200 | 19429077450 | 20700 | 20650 | 20700 | 20650 | 529 |
| 532 | 20241126 | 102100 | 19418140650 | 20600 | 20800 | 20800 | 20600 | 284 |
| 533 | 20241126 | 102000 | 19412265000 | 20650 | 20700 | 20800 | 20650 | 1337 |
| 534 | 20241126 | 101900 | 19384549750 | 20700 | 20750 | 20900 | 20700 | 2353 |
| 535 | 20241126 | 101800 | 19335547800 | 20850 | 20650 | 20850 | 20500 | 2337 |
| 536 | 20241126 | 101700 | 19287143200 | 20650 | 20750 | 20750 | 20550 | 1720 |
| 537 | 20241126 | 101600 | 19251583550 | 20700 | 20700 | 20750 | 20700 | 1858 |
| 538 | 20241126 | 101500 | 19213114050 | 20700 | 20700 | 20700 | 20600 | 1476 |
| 539 | 20241126 | 101400 | 19182596550 | 20700 | 20400 | 20700 | 20400 | 4241 |
| 540 | 20241126 | 101300 | 19094973600 | 20500 | 20400 | 20600 | 20350 | 1934 |
| 541 | 20241126 | 101200 | 19055423500 | 20300 | 20450 | 20450 | 20250 | 7091 |
| 542 | 20241126 | 101100 | 18911206750 | 20450 | 20550 | 20600 | 20400 | 1212 |
| 543 | 20241126 | 101000 | 18886406850 | 20550 | 20450 | 20550 | 20450 | 1570 |
| 544 | 20241126 | 100900 | 18854262550 | 20450 | 20500 | 20550 | 20450 | 2859 |
| 545 | 20241126 | 100800 | 18795774700 | 20500 | 20600 | 20600 | 20500 | 1146 |
| 546 | 20241126 | 100700 | 18772226600 | 20600 | 20500 | 20650 | 20500 | 2074 |
| 547 | 20241126 | 100600 | 18729544300 | 20500 | 20650 | 20650 | 20500 | 1537 |
| 548 | 20241126 | 100500 | 18697927850 | 20650 | 20600 | 20650 | 20600 | 1162 |
| 549 | 20241126 | 100400 | 18673948900 | 20600 | 20600 | 20600 | 20500 | 1487 |
| 550 | 20241126 | 100300 | 18643353800 | 20500 | 20450 | 20600 | 20450 | 1751 |
| 551 | 20241126 | 100200 | 18607521550 | 20450 | 20500 | 20600 | 20350 | 5976 |
| 552 | 20241126 | 100100 | 18485340850 | 20550 | 20700 | 20750 | 20550 | 4547 |
| 553 | 20241126 | 100000 | 18391334150 | 20700 | 20450 | 20750 | 20450 | 3941 |
| 554 | 20241126 | 095900 | 18309883450 | 20500 | 20550 | 20600 | 20450 | 4986 |
| 555 | 20241126 | 095800 | 18207633200 | 20650 | 20300 | 20650 | 20200 | 8372 |
| 556 | 20241126 | 095700 | 18036734300 | 20250 | 20500 | 20650 | 20250 | 16512 |
| 557 | 20241126 | 095600 | 17698997000 | 20550 | 20950 | 21000 | 20500 | 15267 |
| 558 | 20241126 | 095500 | 17382681200 | 21000 | 21050 | 21150 | 20950 | 502 |
| 559 | 20241126 | 095400 | 17372121000 | 21050 | 21050 | 21150 | 21050 | 782 |
| 560 | 20241126 | 095300 | 17355615450 | 21000 | 20950 | 21150 | 20850 | 2949 |
| 561 | 20241126 | 095200 | 17293884550 | 20950 | 21050 | 21100 | 20950 | 2705 |
| 562 | 20241126 | 095100 | 17237124100 | 21000 | 20800 | 21300 | 20800 | 2031 |
| 563 | 20241126 | 095000 | 17194346050 | 20800 | 20800 | 20900 | 20800 | 1624 |
| 564 | 20241126 | 094900 | 17160506600 | 20850 | 20900 | 20950 | 20800 | 4947 |
| 565 | 20241126 | 094800 | 17057335750 | 20950 | 21000 | 21050 | 20900 | 4448 |
| 566 | 20241126 | 094700 | 16964132050 | 21000 | 21100 | 21100 | 21000 | 4211 |
| 567 | 20241126 | 094600 | 16875512950 | 21100 | 21150 | 21200 | 21100 | 1950 |
| 568 | 20241126 | 094500 | 16834276400 | 21150 | 21350 | 21350 | 21150 | 4011 |
| 569 | 20241126 | 094400 | 16749055850 | 21400 | 21450 | 21450 | 21350 | 1334 |
| 570 | 20241126 | 094300 | 16720527250 | 21400 | 21200 | 21450 | 21200 | 1833 |
| 571 | 20241126 | 094200 | 16681390800 | 21200 | 21150 | 21300 | 21150 | 950 |
| 572 | 20241126 | 094100 | 16661235550 | 21150 | 21200 | 21200 | 21150 | 2254 |
| 573 | 20241126 | 094000 | 16613551000 | 21200 | 21250 | 21250 | 21150 | 510 |
| 574 | 20241126 | 093900 | 16602748600 | 21250 | 21200 | 21300 | 21150 | 2191 |
| 575 | 20241126 | 093800 | 16556376350 | 21150 | 21150 | 21250 | 21150 | 1998 |
| 576 | 20241126 | 093700 | 16514035850 | 21150 | 21300 | 21400 | 21150 | 3900 |
| 577 | 20241126 | 093600 | 16431073600 | 21300 | 21450 | 21500 | 21300 | 2099 |
| 578 | 20241126 | 093500 | 16386185850 | 21450 | 21400 | 21500 | 21350 | 2109 |
| 579 | 20241126 | 093400 | 16341024200 | 21450 | 21450 | 21650 | 21450 | 3560 |
| 580 | 20241126 | 093300 | 16264272150 | 21450 | 21450 | 21550 | 21400 | 1060 |
| 581 | 20241126 | 093200 | 16241525450 | 21450 | 21550 | 21600 | 21400 | 4337 |
| 582 | 20241126 | 093100 | 16148316900 | 21500 | 21550 | 21700 | 21400 | 8412 |
| 583 | 20241126 | 093000 | 15967012150 | 21550 | 21350 | 21650 | 21250 | 16549 |
| 584 | 20241126 | 092900 | 15611361250 | 21350 | 21250 | 21400 | 21150 | 1773 |
| 585 | 20241126 | 092800 | 15573635550 | 21300 | 21450 | 21450 | 21200 | 5132 |
| 586 | 20241126 | 092700 | 15464039600 | 21400 | 21050 | 21400 | 21000 | 4328 |
| 587 | 20241126 | 092600 | 15372074100 | 21050 | 21050 | 21100 | 21000 | 2317 |
| 588 | 20241126 | 092500 | 15323273200 | 21050 | 21100 | 21100 | 20900 | 4760 |
| 589 | 20241126 | 092400 | 15223388150 | 21100 | 21050 | 21200 | 21000 | 4419 |
| 590 | 20241126 | 092300 | 15130111300 | 21100 | 21150 | 21150 | 20850 | 19614 |
| 591 | 20241126 | 092200 | 14718306800 | 21150 | 21200 | 21250 | 21100 | 6034 |
| 592 | 20241126 | 092100 | 14590732250 | 21200 | 21450 | 21450 | 21100 | 5492 |
| 593 | 20241126 | 092000 | 14473952300 | 21450 | 21350 | 21500 | 21300 | 5556 |
| 594 | 20241126 | 091900 | 14354920000 | 21300 | 21150 | 21350 | 21050 | 6286 |
| 595 | 20241126 | 091800 | 14221486450 | 21100 | 21450 | 21450 | 21000 | 15472 |
| 596 | 20241126 | 091700 | 13894731900 | 21300 | 21350 | 21600 | 21200 | 10070 |
| 597 | 20241126 | 091600 | 13679688500 | 21350 | 21650 | 21650 | 21350 | 5944 |
| 598 | 20241126 | 091500 | 13552063300 | 21600 | 21750 | 21750 | 21600 | 3546 |
| 599 | 20241126 | 091400 | 13475345800 | 21750 | 21650 | 21800 | 21550 | 6979 |
| 600 | 20241126 | 091300 | 13323920350 | 21650 | 21400 | 21750 | 21350 | 11799 |
| 601 | 20241126 | 091200 | 13068675600 | 21350 | 21300 | 21400 | 21150 | 17766 |
| 602 | 20241126 | 091100 | 12691795550 | 21350 | 21650 | 21750 | 21300 | 17787 |
| 603 | 20241126 | 091000 | 12308476600 | 21700 | 21750 | 21850 | 21550 | 11837 |
| 604 | 20241126 | 090900 | 12052490850 | 21850 | 21700 | 21900 | 21650 | 9945 |
| 605 | 20241126 | 090800 | 11836329650 | 21750 | 21700 | 22150 | 21500 | 16025 |
| 606 | 20241126 | 090700 | 11489028500 | 21700 | 22350 | 22400 | 21500 | 42761 |
| 607 | 20241126 | 090600 | 10552669900 | 22350 | 22600 | 22700 | 22150 | 49504 |
| 608 | 20241126 | 090500 | 9442549350 | 22600 | 21450 | 22700 | 21400 | 90888 |
| 609 | 20241126 | 090400 | 7425401750 | 21450 | 21400 | 21500 | 21050 | 21207 |
| 610 | 20241126 | 090300 | 6973863950 | 21450 | 21350 | 21750 | 21300 | 34855 |
| 611 | 20241126 | 090200 | 6223984850 | 21300 | 21700 | 21800 | 21100 | 48403 |
| 612 | 20241126 | 090100 | 5186364850 | 21750 | 20950 | 22000 | 20850 | 87927 |
| 613 | 20241126 | 090000 | 3285170200 | 21100 | 21250 | 21500 | 20700 | 154851 |