31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 3 | 20241121 | 184800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 4 | 20241121 | 184700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 5 | 20241121 | 184600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 6 | 20241121 | 184500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 7 | 20241121 | 184400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 8 | 20241121 | 184300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 9 | 20241121 | 184200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 10 | 20241121 | 184100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 11 | 20241121 | 184000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 12 | 20241121 | 183900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 13 | 20241121 | 183800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 14 | 20241121 | 183700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 15 | 20241121 | 183600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 16 | 20241121 | 183500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 17 | 20241121 | 183400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 18 | 20241121 | 183300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 19 | 20241121 | 183200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 20 | 20241121 | 183100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 21 | 20241121 | 183000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 22 | 20241121 | 182900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 23 | 20241121 | 182800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 24 | 20241121 | 182700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 25 | 20241121 | 182600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 26 | 20241121 | 182500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 27 | 20241121 | 182400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 28 | 20241121 | 182300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 29 | 20241121 | 182200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 30 | 20241121 | 182100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 31 | 20241121 | 182000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 32 | 20241121 | 181900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 33 | 20241121 | 181800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 34 | 20241121 | 181700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 35 | 20241121 | 181600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 36 | 20241121 | 181500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 37 | 20241121 | 181400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 38 | 20241121 | 181300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 39 | 20241121 | 181200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 40 | 20241121 | 181100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 41 | 20241121 | 181000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 42 | 20241121 | 180900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 43 | 20241121 | 180800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 44 | 20241121 | 180700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 45 | 20241121 | 180600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 46 | 20241121 | 180500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 47 | 20241121 | 180400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 48 | 20241121 | 180300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 49 | 20241121 | 180200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 50 | 20241121 | 180100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 51 | 20241121 | 180000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 52 | 20241121 | 175900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 53 | 20241121 | 175800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 54 | 20241121 | 175700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 55 | 20241121 | 175600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 56 | 20241121 | 175500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 57 | 20241121 | 175400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 58 | 20241121 | 175300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 59 | 20241121 | 175200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 60 | 20241121 | 175100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 61 | 20241121 | 175000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 62 | 20241121 | 174900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 63 | 20241121 | 174800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 64 | 20241121 | 174700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 65 | 20241121 | 174600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 66 | 20241121 | 174500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 67 | 20241121 | 174400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 68 | 20241121 | 174300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 69 | 20241121 | 174200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 70 | 20241121 | 174100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 71 | 20241121 | 174000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 72 | 20241121 | 173900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 73 | 20241121 | 173800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 74 | 20241121 | 173700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 75 | 20241121 | 173600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 76 | 20241121 | 173500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 77 | 20241121 | 173400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 78 | 20241121 | 173300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 79 | 20241121 | 173200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 80 | 20241121 | 173100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 81 | 20241121 | 173000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 82 | 20241121 | 172900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 83 | 20241121 | 172800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 84 | 20241121 | 172700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 85 | 20241121 | 172600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 86 | 20241121 | 172500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 87 | 20241121 | 172400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 88 | 20241121 | 172300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 89 | 20241121 | 172200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 90 | 20241121 | 172100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 91 | 20241121 | 172000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 92 | 20241121 | 171900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 93 | 20241121 | 171800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 94 | 20241121 | 171700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 95 | 20241121 | 171600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 96 | 20241121 | 171500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 97 | 20241121 | 171400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 98 | 20241121 | 171300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 99 | 20241121 | 171200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 100 | 20241121 | 171100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 101 | 20241121 | 171000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 102 | 20241121 | 170900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 103 | 20241121 | 170800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 104 | 20241121 | 170700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 105 | 20241121 | 170600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 106 | 20241121 | 170500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 107 | 20241121 | 170400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 108 | 20241121 | 170300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 109 | 20241121 | 170200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 110 | 20241121 | 170100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 111 | 20241121 | 170000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 112 | 20241121 | 165900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 113 | 20241121 | 165800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 114 | 20241121 | 165700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 115 | 20241121 | 165600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 116 | 20241121 | 165500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 117 | 20241121 | 165400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 118 | 20241121 | 165300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 119 | 20241121 | 165200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 120 | 20241121 | 165100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 121 | 20241121 | 165000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 122 | 20241121 | 164900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 123 | 20241121 | 164800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 124 | 20241121 | 164700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 125 | 20241121 | 164600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 126 | 20241121 | 164500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 127 | 20241121 | 164400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 128 | 20241121 | 164300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 129 | 20241121 | 164200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 130 | 20241121 | 164100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 131 | 20241121 | 164000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 132 | 20241121 | 163900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 133 | 20241121 | 163800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 134 | 20241121 | 163700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 135 | 20241121 | 163600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 136 | 20241121 | 163500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 137 | 20241121 | 163400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 138 | 20241121 | 163300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 139 | 20241121 | 163200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 140 | 20241121 | 163100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 141 | 20241121 | 163000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 142 | 20241121 | 162900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 143 | 20241121 | 162800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 144 | 20241121 | 162700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 145 | 20241121 | 162600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 146 | 20241121 | 162500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 147 | 20241121 | 162400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 148 | 20241121 | 162300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 149 | 20241121 | 162200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 150 | 20241121 | 162100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 151 | 20241121 | 162000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 152 | 20241121 | 161900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 153 | 20241121 | 161800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 154 | 20241121 | 161700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 155 | 20241121 | 161600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 156 | 20241121 | 161500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 157 | 20241121 | 161400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 158 | 20241121 | 161300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 159 | 20241121 | 161200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 160 | 20241121 | 161100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 161 | 20241121 | 161000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 162 | 20241121 | 160900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 163 | 20241121 | 160800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 164 | 20241121 | 160700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 165 | 20241121 | 160600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 166 | 20241121 | 160500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 167 | 20241121 | 160400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 168 | 20241121 | 160300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 169 | 20241121 | 160200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 170 | 20241121 | 160100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 171 | 20241121 | 160000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 172 | 20241121 | 155900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 173 | 20241121 | 155800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 174 | 20241121 | 155700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 175 | 20241121 | 155600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 176 | 20241121 | 155500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 177 | 20241121 | 155400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 178 | 20241121 | 155300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 179 | 20241121 | 155200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 180 | 20241121 | 155100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 181 | 20241121 | 155000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 182 | 20241121 | 154900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 183 | 20241121 | 154800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 184 | 20241121 | 154700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 185 | 20241121 | 154600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 186 | 20241121 | 154500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 187 | 20241121 | 154400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 188 | 20241121 | 154300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 189 | 20241121 | 154200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 190 | 20241121 | 154100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 191 | 20241121 | 154000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 192 | 20241121 | 153900 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 193 | 20241121 | 153800 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 194 | 20241121 | 153700 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 195 | 20241121 | 153600 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 196 | 20241121 | 153500 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 197 | 20241121 | 153400 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 198 | 20241121 | 153300 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 199 | 20241121 | 153200 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 200 | 20241121 | 153100 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 0 |
| 201 | 20241121 | 153000 | 2523930900 | 18890 | 18890 | 18890 | 18890 | 1073 |
| 202 | 20241121 | 152900 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 203 | 20241121 | 152800 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 204 | 20241121 | 152700 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 205 | 20241121 | 152600 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 206 | 20241121 | 152500 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 207 | 20241121 | 152400 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 208 | 20241121 | 152300 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 209 | 20241121 | 152200 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 210 | 20241121 | 152100 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 211 | 20241121 | 152000 | 2503661930 | 18820 | 18820 | 18820 | 18820 | 0 |
| 212 | 20241121 | 151900 | 2503661930 | 18820 | 18820 | 18830 | 18820 | 4 |
| 213 | 20241121 | 151800 | 2503586640 | 18830 | 18810 | 18850 | 18800 | 27 |
| 214 | 20241121 | 151700 | 2503078740 | 18800 | 18800 | 18810 | 18800 | 33 |
| 215 | 20241121 | 151600 | 2502458290 | 18800 | 18810 | 18810 | 18800 | 230 |
| 216 | 20241121 | 151500 | 2498133680 | 18800 | 18800 | 18820 | 18770 | 275 |
| 217 | 20241121 | 151400 | 2492967100 | 18800 | 18830 | 18830 | 18790 | 145 |
| 218 | 20241121 | 151300 | 2490240230 | 18830 | 18800 | 18830 | 18760 | 468 |
| 219 | 20241121 | 151200 | 2481442960 | 18810 | 18820 | 18820 | 18780 | 779 |
| 220 | 20241121 | 151100 | 2466801600 | 18810 | 18800 | 18820 | 18770 | 516 |
| 221 | 20241121 | 151000 | 2457100370 | 18790 | 18850 | 18850 | 18790 | 216 |
| 222 | 20241121 | 150900 | 2453038970 | 18840 | 18820 | 18840 | 18800 | 297 |
| 223 | 20241121 | 150800 | 2447451370 | 18810 | 18810 | 18840 | 18810 | 227 |
| 224 | 20241121 | 150700 | 2443178560 | 18810 | 18810 | 18820 | 18790 | 140 |
| 225 | 20241121 | 150600 | 2440545910 | 18820 | 18800 | 18820 | 18780 | 203 |
| 226 | 20241121 | 150500 | 2436729940 | 18800 | 18810 | 18830 | 18780 | 121 |
| 227 | 20241121 | 150400 | 2434454700 | 18840 | 18810 | 18840 | 18780 | 261 |
| 228 | 20241121 | 150300 | 2429546810 | 18820 | 18830 | 18840 | 18810 | 215 |
| 229 | 20241121 | 150200 | 2425498560 | 18820 | 18830 | 18830 | 18760 | 252 |
| 230 | 20241121 | 150100 | 2420762250 | 18840 | 18820 | 18840 | 18810 | 114 |
| 231 | 20241121 | 150000 | 2418616670 | 18830 | 18840 | 18840 | 18810 | 437 |
| 232 | 20241121 | 145900 | 2410388500 | 18830 | 18780 | 18850 | 18780 | 410 |
| 233 | 20241121 | 145800 | 2402673430 | 18770 | 18810 | 18810 | 18770 | 567 |
| 234 | 20241121 | 145700 | 2392017250 | 18800 | 18790 | 18800 | 18780 | 186 |
| 235 | 20241121 | 145600 | 2388523440 | 18800 | 18790 | 18800 | 18790 | 172 |
| 236 | 20241121 | 145500 | 2385290910 | 18790 | 18810 | 18820 | 18780 | 137 |
| 237 | 20241121 | 145400 | 2382715270 | 18790 | 18850 | 18860 | 18760 | 5718 |
| 238 | 20241121 | 145300 | 2275329930 | 18850 | 18870 | 18880 | 18850 | 137 |
| 239 | 20241121 | 145200 | 2272746150 | 18870 | 18850 | 18870 | 18850 | 252 |
| 240 | 20241121 | 145100 | 2267993160 | 18850 | 18870 | 18870 | 18840 | 140 |
| 241 | 20241121 | 145000 | 2265352960 | 18860 | 18850 | 18910 | 18840 | 1728 |
| 242 | 20241121 | 144900 | 2232700540 | 18850 | 18850 | 18890 | 18820 | 319 |
| 243 | 20241121 | 144800 | 2226688030 | 18890 | 18800 | 18890 | 18780 | 1696 |
| 244 | 20241121 | 144700 | 2194708760 | 18780 | 18810 | 18820 | 18780 | 193 |
| 245 | 20241121 | 144600 | 2191080420 | 18810 | 18790 | 18820 | 18790 | 296 |
| 246 | 20241121 | 144500 | 2185514630 | 18790 | 18790 | 18810 | 18780 | 227 |
| 247 | 20241121 | 144400 | 2181248950 | 18770 | 18870 | 18880 | 18770 | 4806 |
| 248 | 20241121 | 144300 | 2090841620 | 18870 | 18870 | 18890 | 18850 | 357 |
| 249 | 20241121 | 144200 | 2084104940 | 18870 | 18820 | 18870 | 18820 | 274 |
| 250 | 20241121 | 144100 | 2078943200 | 18820 | 18830 | 18840 | 18820 | 167 |
| 251 | 20241121 | 144000 | 2075798560 | 18850 | 18830 | 18870 | 18830 | 144 |
| 252 | 20241121 | 143900 | 2073085350 | 18830 | 18820 | 18840 | 18810 | 244 |
| 253 | 20241121 | 143800 | 2068493940 | 18820 | 18840 | 18850 | 18820 | 107 |
| 254 | 20241121 | 143700 | 2066478660 | 18860 | 18830 | 18860 | 18810 | 253 |
| 255 | 20241121 | 143600 | 2061714060 | 18820 | 18810 | 18820 | 18800 | 165 |
| 256 | 20241121 | 143500 | 2058610790 | 18810 | 18810 | 18830 | 18800 | 141 |
| 257 | 20241121 | 143400 | 2055957400 | 18820 | 18810 | 18820 | 18810 | 208 |
| 258 | 20241121 | 143300 | 2052044480 | 18820 | 18820 | 18830 | 18810 | 206 |
| 259 | 20241121 | 143200 | 2048167200 | 18820 | 18830 | 18830 | 18810 | 127 |
| 260 | 20241121 | 143100 | 2045777010 | 18840 | 18820 | 18840 | 18820 | 153 |
| 261 | 20241121 | 143000 | 2042896730 | 18830 | 18820 | 18840 | 18810 | 203 |
| 262 | 20241121 | 142900 | 2039075480 | 18830 | 18850 | 18850 | 18810 | 180 |
| 263 | 20241121 | 142800 | 2035686740 | 18870 | 18810 | 18870 | 18810 | 145 |
| 264 | 20241121 | 142700 | 2032955160 | 18810 | 18830 | 18840 | 18810 | 516 |
| 265 | 20241121 | 142600 | 2023239650 | 18830 | 18830 | 18830 | 18820 | 198 |
| 266 | 20241121 | 142500 | 2019512260 | 18820 | 18840 | 18840 | 18820 | 114 |
| 267 | 20241121 | 142400 | 2017365610 | 18820 | 18830 | 18840 | 18820 | 195 |
| 268 | 20241121 | 142300 | 2013693420 | 18830 | 18820 | 18830 | 18820 | 176 |
| 269 | 20241121 | 142200 | 2010380260 | 18830 | 18830 | 18840 | 18820 | 195 |
| 270 | 20241121 | 142100 | 2006708600 | 18830 | 18830 | 18840 | 18830 | 123 |
| 271 | 20241121 | 142000 | 2004392150 | 18830 | 18860 | 18860 | 18830 | 135 |
| 272 | 20241121 | 141900 | 2001848610 | 18860 | 18860 | 18860 | 18840 | 230 |
| 273 | 20241121 | 141800 | 1997512670 | 18860 | 18860 | 18870 | 18860 | 124 |
| 274 | 20241121 | 141700 | 1995173770 | 18870 | 18850 | 18870 | 18850 | 121 |
| 275 | 20241121 | 141600 | 1992891580 | 18850 | 18830 | 18850 | 18820 | 102 |
| 276 | 20241121 | 141500 | 1990970680 | 18830 | 18820 | 18850 | 18810 | 1781 |
| 277 | 20241121 | 141400 | 1957451560 | 18830 | 18850 | 18850 | 18820 | 226 |
| 278 | 20241121 | 141300 | 1953194330 | 18850 | 18860 | 18860 | 18850 | 108 |
| 279 | 20241121 | 141200 | 1951158080 | 18870 | 18880 | 18880 | 18860 | 147 |
| 280 | 20241121 | 141100 | 1948384130 | 18870 | 18880 | 18890 | 18860 | 119 |
| 281 | 20241121 | 141000 | 1946138290 | 18880 | 18890 | 18900 | 18870 | 181 |
| 282 | 20241121 | 140900 | 1942719400 | 18880 | 18900 | 18910 | 18880 | 279 |
| 283 | 20241121 | 140800 | 1937449140 | 18900 | 18910 | 18920 | 18890 | 188 |
| 284 | 20241121 | 140700 | 1933894830 | 18910 | 18910 | 18910 | 18900 | 224 |
| 285 | 20241121 | 140600 | 1929660750 | 18900 | 18910 | 18920 | 18900 | 136 |
| 286 | 20241121 | 140500 | 1927089300 | 18920 | 18910 | 18930 | 18910 | 171 |
| 287 | 20241121 | 140400 | 1923854390 | 18910 | 18920 | 18930 | 18900 | 565 |
| 288 | 20241121 | 140300 | 1913165330 | 18920 | 18930 | 18940 | 18920 | 277 |
| 289 | 20241121 | 140200 | 1907921970 | 18940 | 18950 | 18950 | 18930 | 199 |
| 290 | 20241121 | 140100 | 1904152200 | 18940 | 18940 | 18950 | 18930 | 267 |
| 291 | 20241121 | 140000 | 1899096560 | 18930 | 18970 | 18990 | 18930 | 773 |
| 292 | 20241121 | 135900 | 1884444410 | 18980 | 18970 | 18980 | 18960 | 303 |
| 293 | 20241121 | 135800 | 1878698400 | 18970 | 18970 | 18980 | 18960 | 151 |
| 294 | 20241121 | 135700 | 1875833710 | 18980 | 18980 | 18990 | 18970 | 289 |
| 295 | 20241121 | 135600 | 1870348510 | 18980 | 19000 | 19010 | 18980 | 1267 |
| 296 | 20241121 | 135500 | 1846286220 | 19010 | 19000 | 19020 | 19000 | 102 |
| 297 | 20241121 | 135400 | 1844347590 | 19020 | 19020 | 19020 | 19000 | 236 |
| 298 | 20241121 | 135300 | 1839861520 | 19020 | 19010 | 19020 | 19010 | 118 |
| 299 | 20241121 | 135200 | 1837617330 | 19010 | 19010 | 19020 | 19010 | 97 |
| 300 | 20241121 | 135100 | 1835773070 | 19010 | 19020 | 19020 | 19010 | 102 |
| 301 | 20241121 | 135000 | 1833833230 | 19030 | 19020 | 19030 | 19010 | 190 |
| 302 | 20241121 | 134900 | 1830218160 | 19020 | 19020 | 19020 | 19010 | 159 |
| 303 | 20241121 | 134800 | 1827194980 | 19020 | 19020 | 19020 | 19010 | 69 |
| 304 | 20241121 | 134700 | 1825882680 | 19020 | 19020 | 19030 | 19010 | 56 |
| 305 | 20241121 | 134600 | 1824817530 | 19030 | 19020 | 19030 | 19010 | 266 |
| 306 | 20241121 | 134500 | 1819758300 | 19010 | 19020 | 19020 | 19010 | 11 |
| 307 | 20241121 | 134400 | 1819549100 | 19020 | 19010 | 19020 | 19010 | 377 |
| 308 | 20241121 | 134300 | 1812381710 | 19010 | 19010 | 19010 | 19010 | 40 |
| 309 | 20241121 | 134200 | 1811621310 | 19000 | 19010 | 19010 | 19000 | 257 |
| 310 | 20241121 | 134100 | 1806736940 | 19010 | 19020 | 19020 | 19010 | 20 |
| 311 | 20241121 | 134000 | 1806356670 | 19020 | 19010 | 19030 | 19010 | 46 |
| 312 | 20241121 | 133900 | 1805481480 | 19020 | 19020 | 19030 | 19000 | 2461 |
| 313 | 20241121 | 133800 | 1758651730 | 19030 | 19020 | 19030 | 19020 | 107 |
| 314 | 20241121 | 133700 | 1756615840 | 19010 | 18990 | 19010 | 18990 | 1488 |
| 315 | 20241121 | 133600 | 1728343490 | 18990 | 18980 | 19000 | 18980 | 1128 |
| 316 | 20241121 | 133500 | 1706913310 | 18990 | 18970 | 19000 | 18970 | 1128 |
| 317 | 20241121 | 133400 | 1685484820 | 18970 | 18990 | 18990 | 18970 | 285 |
| 318 | 20241121 | 133300 | 1680078020 | 18990 | 19010 | 19020 | 18990 | 809 |
| 319 | 20241121 | 133200 | 1664707150 | 19020 | 19000 | 19040 | 19000 | 77 |
| 320 | 20241121 | 133100 | 1663242730 | 19030 | 19020 | 19030 | 19000 | 160 |
| 321 | 20241121 | 133000 | 1660201240 | 19020 | 19020 | 19020 | 19010 | 47 |
| 322 | 20241121 | 132900 | 1659307390 | 19020 | 19030 | 19040 | 19020 | 109 |
| 323 | 20241121 | 132800 | 1657232660 | 19020 | 19010 | 19020 | 19000 | 55 |
| 324 | 20241121 | 132700 | 1656187110 | 19010 | 18990 | 19020 | 18970 | 604 |
| 325 | 20241121 | 132600 | 1644710600 | 18980 | 18990 | 18990 | 18970 | 114 |
| 326 | 20241121 | 132500 | 1642546780 | 18990 | 18980 | 19000 | 18980 | 65 |
| 327 | 20241121 | 132400 | 1641312500 | 18970 | 18980 | 18980 | 18970 | 221 |
| 328 | 20241121 | 132300 | 1637118850 | 18970 | 18980 | 18980 | 18970 | 20 |
| 329 | 20241121 | 132200 | 1636739290 | 18980 | 18990 | 18990 | 18980 | 91 |
| 330 | 20241121 | 132100 | 1635011880 | 18990 | 19000 | 19000 | 18990 | 144 |
| 331 | 20241121 | 132000 | 1632276810 | 18990 | 19000 | 19000 | 18990 | 88 |
| 332 | 20241121 | 131900 | 1630605130 | 19000 | 19020 | 19020 | 18990 | 199 |
| 333 | 20241121 | 131800 | 1626822820 | 19020 | 19020 | 19020 | 19010 | 28 |
| 334 | 20241121 | 131700 | 1626290340 | 19010 | 19010 | 19040 | 19010 | 208 |
| 335 | 20241121 | 131600 | 1622332540 | 19010 | 19020 | 19020 | 19000 | 177 |
| 336 | 20241121 | 131500 | 1618967750 | 19010 | 19010 | 19020 | 19010 | 35 |
| 337 | 20241121 | 131400 | 1618302200 | 19020 | 19030 | 19030 | 19020 | 189 |
| 338 | 20241121 | 131300 | 1614707400 | 19020 | 19020 | 19020 | 19010 | 244 |
| 339 | 20241121 | 131200 | 1610067580 | 19010 | 19010 | 19020 | 19010 | 26 |
| 340 | 20241121 | 131100 | 1609573080 | 19010 | 19020 | 19020 | 19010 | 139 |
| 341 | 20241121 | 131000 | 1606930180 | 19020 | 19020 | 19020 | 19010 | 83 |
| 342 | 20241121 | 130900 | 1605351550 | 19020 | 19040 | 19040 | 19020 | 118 |
| 343 | 20241121 | 130800 | 1603105500 | 19040 | 19030 | 19040 | 19020 | 113 |
| 344 | 20241121 | 130700 | 1600954900 | 19030 | 19030 | 19040 | 19030 | 68 |
| 345 | 20241121 | 130600 | 1599660810 | 19030 | 19030 | 19030 | 19020 | 102 |
| 346 | 20241121 | 130500 | 1597719980 | 19030 | 19030 | 19030 | 19020 | 124 |
| 347 | 20241121 | 130400 | 1595360400 | 19030 | 19040 | 19040 | 19030 | 70 |
| 348 | 20241121 | 130300 | 1594028060 | 19030 | 19030 | 19050 | 19030 | 65 |
| 349 | 20241121 | 130200 | 1592790570 | 19040 | 19040 | 19040 | 19020 | 113 |
| 350 | 20241121 | 130100 | 1590640210 | 19040 | 19040 | 19040 | 19030 | 70 |
| 351 | 20241121 | 130000 | 1589307420 | 19030 | 19000 | 19030 | 18990 | 377 |
| 352 | 20241121 | 125900 | 1582140750 | 19000 | 18960 | 19000 | 18960 | 55 |
| 353 | 20241121 | 125800 | 1581096740 | 18970 | 18970 | 18970 | 18960 | 324 |
| 354 | 20241121 | 125700 | 1574953650 | 18970 | 19010 | 19010 | 18970 | 573 |
| 355 | 20241121 | 125600 | 1564073530 | 19020 | 19020 | 19030 | 19020 | 75 |
| 356 | 20241121 | 125500 | 1562646590 | 18990 | 18970 | 19000 | 18970 | 107 |
| 357 | 20241121 | 125400 | 1560615790 | 18980 | 18980 | 18990 | 18980 | 158 |
| 358 | 20241121 | 125300 | 1557616350 | 18990 | 19010 | 19010 | 18980 | 172 |
| 359 | 20241121 | 125200 | 1554349630 | 19000 | 19000 | 19010 | 18990 | 132 |
| 360 | 20241121 | 125100 | 1551841000 | 19000 | 19000 | 19010 | 18990 | 188 |
| 361 | 20241121 | 125000 | 1548269800 | 19000 | 19000 | 19000 | 18990 | 33 |
| 362 | 20241121 | 124900 | 1547642840 | 19000 | 19010 | 19010 | 19000 | 75 |
| 363 | 20241121 | 124800 | 1546217360 | 19010 | 19000 | 19010 | 18990 | 605 |
| 364 | 20241121 | 124700 | 1534722970 | 18990 | 19030 | 19030 | 18990 | 725 |
| 365 | 20241121 | 124600 | 1520944480 | 19030 | 19040 | 19050 | 19030 | 83 |
| 366 | 20241121 | 124500 | 1519364010 | 19040 | 19050 | 19050 | 19030 | 97 |
| 367 | 20241121 | 124400 | 1517517120 | 19050 | 19040 | 19050 | 19040 | 98 |
| 368 | 20241121 | 124300 | 1515650750 | 19040 | 19040 | 19040 | 19030 | 89 |
| 369 | 20241121 | 124200 | 1513956230 | 19050 | 19050 | 19050 | 19040 | 53 |
| 370 | 20241121 | 124100 | 1512946650 | 19050 | 19050 | 19060 | 19050 | 82 |
| 371 | 20241121 | 124000 | 1511384520 | 19040 | 19050 | 19060 | 19040 | 128 |
| 372 | 20241121 | 123900 | 1508946220 | 19060 | 19050 | 19060 | 19050 | 137 |
| 373 | 20241121 | 123800 | 1506336130 | 19050 | 19060 | 19060 | 19040 | 126 |
| 374 | 20241121 | 123700 | 1503935590 | 19060 | 19040 | 19060 | 19040 | 54 |
| 375 | 20241121 | 123600 | 1502906850 | 19050 | 19050 | 19060 | 19040 | 301 |
| 376 | 20241121 | 123500 | 1497171730 | 19050 | 19030 | 19050 | 19030 | 358 |
| 377 | 20241121 | 123400 | 1490357070 | 19030 | 19040 | 19040 | 19030 | 53 |
| 378 | 20241121 | 123300 | 1489347980 | 19030 | 19050 | 19050 | 19030 | 101 |
| 379 | 20241121 | 123200 | 1487424500 | 19050 | 19050 | 19050 | 19030 | 555 |
| 380 | 20241121 | 123100 | 1476852240 | 19050 | 19050 | 19050 | 19040 | 43 |
| 381 | 20241121 | 123000 | 1476033240 | 19040 | 19030 | 19050 | 19030 | 110 |
| 382 | 20241121 | 122900 | 1473938770 | 19030 | 19040 | 19040 | 19030 | 108 |
| 383 | 20241121 | 122800 | 1471882790 | 19030 | 19040 | 19040 | 19030 | 69 |
| 384 | 20241121 | 122700 | 1470569300 | 19050 | 19050 | 19060 | 19040 | 175 |
| 385 | 20241121 | 122600 | 1467235490 | 19060 | 19050 | 19060 | 19050 | 70 |
| 386 | 20241121 | 122500 | 1465901390 | 19050 | 19060 | 19060 | 19050 | 109 |
| 387 | 20241121 | 122400 | 1463824090 | 19060 | 19050 | 19060 | 19040 | 126 |
| 388 | 20241121 | 122300 | 1461423650 | 19040 | 19040 | 19040 | 19030 | 110 |
| 389 | 20241121 | 122200 | 1459329260 | 19040 | 19030 | 19040 | 19030 | 61 |
| 390 | 20241121 | 122100 | 1458168170 | 19040 | 19040 | 19040 | 19030 | 103 |
| 391 | 20241121 | 122000 | 1456207090 | 19030 | 19030 | 19040 | 19030 | 136 |
| 392 | 20241121 | 121900 | 1453618980 | 19030 | 19040 | 19040 | 19030 | 134 |
| 393 | 20241121 | 121800 | 1451067630 | 19030 | 19040 | 19040 | 19030 | 102 |
| 394 | 20241121 | 121700 | 1449126040 | 19040 | 19060 | 19070 | 19030 | 772 |
| 395 | 20241121 | 121600 | 1434424480 | 19070 | 19070 | 19070 | 19060 | 544 |
| 396 | 20241121 | 121500 | 1424051630 | 19060 | 19000 | 19070 | 19000 | 6375 |
| 397 | 20241121 | 121400 | 1302688970 | 19000 | 18990 | 19010 | 18960 | 4441 |
| 398 | 20241121 | 121300 | 1218336720 | 18980 | 18980 | 18990 | 18980 | 30 |
| 399 | 20241121 | 121200 | 1217767170 | 18990 | 18990 | 18990 | 18980 | 87 |
| 400 | 20241121 | 121100 | 1216115060 | 18990 | 18980 | 18990 | 18980 | 93 |
| 401 | 20241121 | 121000 | 1214349320 | 18990 | 18990 | 19000 | 18990 | 182 |
| 402 | 20241121 | 120900 | 1210892190 | 18990 | 19000 | 19000 | 18990 | 53 |
| 403 | 20241121 | 120800 | 1209885330 | 19000 | 19000 | 19000 | 19000 | 3025 |
| 404 | 20241121 | 120700 | 1152410330 | 18980 | 19000 | 19000 | 18980 | 132 |
| 405 | 20241121 | 120600 | 1149902740 | 19000 | 19010 | 19010 | 19000 | 134 |
| 406 | 20241121 | 120500 | 1147356160 | 19010 | 19000 | 19010 | 19000 | 37 |
| 407 | 20241121 | 120400 | 1146652820 | 19010 | 19000 | 19010 | 19000 | 41 |
| 408 | 20241121 | 120300 | 1145873790 | 18990 | 18990 | 19000 | 18990 | 783 |
| 409 | 20241121 | 120200 | 1130997040 | 18990 | 19000 | 19000 | 18990 | 50 |
| 410 | 20241121 | 120100 | 1130047500 | 19000 | 19000 | 19000 | 19000 | 87 |
| 411 | 20241121 | 120000 | 1128394500 | 19000 | 18990 | 19000 | 18990 | 83 |
| 412 | 20241121 | 115900 | 1126817830 | 18990 | 19000 | 19000 | 18990 | 162 |
| 413 | 20241121 | 115800 | 1123739940 | 19000 | 19000 | 19000 | 18990 | 39 |
| 414 | 20241121 | 115700 | 1122999020 | 19000 | 19010 | 19020 | 19000 | 106 |
| 415 | 20241121 | 115600 | 1120983710 | 19010 | 19010 | 19020 | 19010 | 97 |
| 416 | 20241121 | 115500 | 1119139250 | 19020 | 19010 | 19020 | 19010 | 137 |
| 417 | 20241121 | 115400 | 1116533600 | 19010 | 18980 | 19010 | 18980 | 1782 |
| 418 | 20241121 | 115300 | 1082672640 | 18990 | 18990 | 18990 | 18980 | 87 |
| 419 | 20241121 | 115200 | 1081020690 | 18990 | 18990 | 18990 | 18980 | 112 |
| 420 | 20241121 | 115100 | 1078894090 | 18990 | 18990 | 18990 | 18980 | 55 |
| 421 | 20241121 | 115000 | 1077849770 | 18990 | 18970 | 18990 | 18970 | 122 |
| 422 | 20241121 | 114900 | 1075533790 | 18970 | 18980 | 18980 | 18960 | 666 |
| 423 | 20241121 | 114800 | 1062903790 | 18990 | 18980 | 18990 | 18980 | 92 |
| 424 | 20241121 | 114700 | 1061156800 | 18980 | 18990 | 18990 | 18980 | 100 |
| 425 | 20241121 | 114600 | 1059257960 | 18990 | 18990 | 18990 | 18980 | 283 |
| 426 | 20241121 | 114500 | 1053884050 | 19000 | 19000 | 19000 | 18990 | 101 |
| 427 | 20241121 | 114400 | 1051965320 | 19000 | 19000 | 19000 | 18990 | 66 |
| 428 | 20241121 | 114300 | 1050711460 | 19000 | 18990 | 19000 | 18990 | 74 |
| 429 | 20241121 | 114200 | 1049305480 | 19000 | 19000 | 19000 | 18990 | 910 |
| 430 | 20241121 | 114100 | 1032015560 | 18990 | 19000 | 19000 | 18990 | 119 |
| 431 | 20241121 | 114000 | 1029754880 | 19000 | 19000 | 19000 | 18990 | 51 |
| 432 | 20241121 | 113900 | 1028785970 | 19000 | 18990 | 19000 | 18990 | 79 |
| 433 | 20241121 | 113800 | 1027285000 | 18990 | 18990 | 19000 | 18990 | 104 |
| 434 | 20241121 | 113700 | 1025309380 | 18990 | 18990 | 19000 | 18990 | 112 |
| 435 | 20241121 | 113600 | 1023181990 | 19000 | 18990 | 19000 | 18990 | 93 |
| 436 | 20241121 | 113500 | 1021415050 | 18990 | 18990 | 19000 | 18990 | 72 |
| 437 | 20241121 | 113400 | 1020047310 | 19000 | 18990 | 19000 | 18990 | 205 |
| 438 | 20241121 | 113300 | 1016152670 | 18990 | 18990 | 19000 | 18990 | 60 |
| 439 | 20241121 | 113200 | 1015012870 | 19000 | 19000 | 19000 | 19000 | 85 |
| 440 | 20241121 | 113100 | 1013397870 | 18990 | 19000 | 19000 | 18990 | 47 |
| 441 | 20241121 | 113000 | 1012505020 | 18990 | 18990 | 19000 | 18990 | 164 |
| 442 | 20241121 | 112900 | 1009389370 | 18990 | 19000 | 19000 | 18990 | 39 |
| 443 | 20241121 | 112800 | 1008648540 | 18990 | 18980 | 18990 | 18980 | 753 |
| 444 | 20241121 | 112700 | 994349350 | 18980 | 18980 | 18990 | 18980 | 68 |
| 445 | 20241121 | 112600 | 993058590 | 18990 | 18990 | 18990 | 18980 | 142 |
| 446 | 20241121 | 112500 | 990362150 | 18990 | 18990 | 18990 | 18980 | 84 |
| 447 | 20241121 | 112400 | 988767020 | 18980 | 18980 | 18990 | 18980 | 27 |
| 448 | 20241121 | 112300 | 988254430 | 18990 | 18990 | 18990 | 18980 | 162 |
| 449 | 20241121 | 112200 | 985178390 | 18980 | 18990 | 18990 | 18980 | 79 |
| 450 | 20241121 | 112100 | 983678500 | 18990 | 18990 | 18990 | 18980 | 110 |
| 451 | 20241121 | 112000 | 981589620 | 18970 | 18970 | 18970 | 18970 | 29 |
| 452 | 20241121 | 111900 | 981039490 | 18960 | 18980 | 18980 | 18960 | 136 |
| 453 | 20241121 | 111800 | 978458440 | 18970 | 18980 | 18980 | 18970 | 52 |
| 454 | 20241121 | 111700 | 977471780 | 18980 | 18970 | 18990 | 18970 | 210 |
| 455 | 20241121 | 111600 | 973485800 | 18980 | 18970 | 18980 | 18970 | 38 |
| 456 | 20241121 | 111500 | 972764830 | 18980 | 18980 | 18980 | 18970 | 106 |
| 457 | 20241121 | 111400 | 970753040 | 18980 | 18970 | 18980 | 18970 | 70 |
| 458 | 20241121 | 111300 | 969424450 | 18980 | 18970 | 18980 | 18970 | 59 |
| 459 | 20241121 | 111200 | 968304750 | 18980 | 18980 | 18980 | 18970 | 183 |
| 460 | 20241121 | 111100 | 964831720 | 18980 | 18990 | 18990 | 18980 | 44 |
| 461 | 20241121 | 111000 | 963996560 | 18990 | 18980 | 18990 | 18970 | 88 |
| 462 | 20241121 | 110900 | 962326310 | 18980 | 18980 | 18990 | 18980 | 61 |
| 463 | 20241121 | 110800 | 961168080 | 18980 | 18980 | 18980 | 18980 | 141 |
| 464 | 20241121 | 110700 | 958491900 | 18980 | 18970 | 18990 | 18970 | 37 |
| 465 | 20241121 | 110600 | 957789530 | 18950 | 18950 | 18960 | 18920 | 1112 |
| 466 | 20241121 | 110500 | 936741670 | 18950 | 18940 | 18950 | 18940 | 83 |
| 467 | 20241121 | 110400 | 935169120 | 18950 | 18970 | 18980 | 18950 | 1071 |
| 468 | 20241121 | 110300 | 914867620 | 18970 | 18960 | 18970 | 18960 | 47 |
| 469 | 20241121 | 110200 | 913976180 | 18980 | 18970 | 18980 | 18930 | 1768 |
| 470 | 20241121 | 110100 | 880488220 | 18970 | 18990 | 18990 | 18950 | 1110 |
| 471 | 20241121 | 110000 | 859436090 | 18980 | 18990 | 18990 | 18980 | 73 |
| 472 | 20241121 | 105900 | 858049930 | 18990 | 18990 | 18990 | 18980 | 33 |
| 473 | 20241121 | 105800 | 857423280 | 18980 | 18990 | 18990 | 18980 | 75 |
| 474 | 20241121 | 105700 | 855999130 | 19000 | 19000 | 19000 | 18990 | 197 |
| 475 | 20241121 | 105600 | 852257040 | 19010 | 19010 | 19010 | 19000 | 72 |
| 476 | 20241121 | 105500 | 850888340 | 19010 | 19010 | 19010 | 19000 | 69 |
| 477 | 20241121 | 105400 | 849576720 | 19000 | 19010 | 19010 | 19000 | 61 |
| 478 | 20241121 | 105300 | 848417420 | 19010 | 18990 | 19010 | 18990 | 138 |
| 479 | 20241121 | 105200 | 845794420 | 19000 | 18990 | 19000 | 18980 | 289 |
| 480 | 20241121 | 105100 | 840306180 | 18990 | 18980 | 18990 | 18980 | 72 |
| 481 | 20241121 | 105000 | 838938990 | 18980 | 19000 | 19010 | 18980 | 2269 |
| 482 | 20241121 | 104900 | 795829430 | 19010 | 19010 | 19010 | 19000 | 91 |
| 483 | 20241121 | 104800 | 794099600 | 19010 | 19020 | 19020 | 19000 | 131 |
| 484 | 20241121 | 104700 | 791608390 | 19020 | 19020 | 19020 | 19010 | 65 |
| 485 | 20241121 | 104600 | 790372240 | 19020 | 19020 | 19020 | 19010 | 117 |
| 486 | 20241121 | 104500 | 788147200 | 19020 | 19020 | 19020 | 19010 | 105 |
| 487 | 20241121 | 104400 | 786150150 | 19010 | 19020 | 19020 | 19010 | 93 |
| 488 | 20241121 | 104300 | 784381400 | 19020 | 19020 | 19020 | 19010 | 162 |
| 489 | 20241121 | 104200 | 781300480 | 19020 | 18970 | 19030 | 18970 | 2982 |
| 490 | 20241121 | 104100 | 724630870 | 18970 | 19000 | 19000 | 18970 | 279 |
| 491 | 20241121 | 104000 | 719335730 | 18990 | 19010 | 19010 | 18990 | 757 |
| 492 | 20241121 | 103900 | 704953610 | 19020 | 19010 | 19020 | 19010 | 200 |
| 493 | 20241121 | 103800 | 701150060 | 19010 | 19020 | 19020 | 19010 | 65 |
| 494 | 20241121 | 103700 | 699913850 | 19020 | 19010 | 19020 | 19010 | 74 |
| 495 | 20241121 | 103600 | 698506440 | 19010 | 19020 | 19020 | 19010 | 82 |
| 496 | 20241121 | 103500 | 696946840 | 19010 | 19010 | 19020 | 19010 | 95 |
| 497 | 20241121 | 103400 | 695140330 | 19020 | 19020 | 19020 | 19010 | 129 |
| 498 | 20241121 | 103300 | 692686800 | 19020 | 19020 | 19030 | 19020 | 47 |
| 499 | 20241121 | 103200 | 691792800 | 19020 | 19020 | 19030 | 19000 | 2164 |
| 500 | 20241121 | 103100 | 650669020 | 19030 | 19030 | 19030 | 19020 | 102 |
| 501 | 20241121 | 103000 | 648728060 | 19020 | 19030 | 19030 | 19020 | 94 |
| 502 | 20241121 | 102900 | 646939380 | 19030 | 19020 | 19030 | 19010 | 699 |
| 503 | 20241121 | 102800 | 633644470 | 19010 | 19000 | 19020 | 19000 | 276 |
| 504 | 20241121 | 102700 | 628397760 | 19000 | 18990 | 19010 | 18990 | 2296 |
| 505 | 20241121 | 102600 | 584769900 | 18990 | 18970 | 18990 | 18970 | 39 |
| 506 | 20241121 | 102500 | 584029450 | 18970 | 18990 | 19010 | 18970 | 589 |
| 507 | 20241121 | 102400 | 572842750 | 18990 | 19000 | 19000 | 18990 | 129 |
| 508 | 20241121 | 102300 | 570392070 | 19000 | 18990 | 19000 | 18990 | 102 |
| 509 | 20241121 | 102200 | 568454120 | 18990 | 18990 | 19000 | 18990 | 225 |
| 510 | 20241121 | 102100 | 564181250 | 19000 | 19000 | 19000 | 18990 | 108 |
| 511 | 20241121 | 102000 | 562129510 | 19000 | 19000 | 19000 | 18990 | 163 |
| 512 | 20241121 | 101900 | 559032650 | 19000 | 18980 | 19000 | 18980 | 1732 |
| 513 | 20241121 | 101800 | 526149200 | 18980 | 18980 | 18980 | 18970 | 55 |
| 514 | 20241121 | 101700 | 525105380 | 18970 | 18970 | 18970 | 18960 | 761 |
| 515 | 20241121 | 101600 | 510669290 | 18970 | 18960 | 18970 | 18950 | 85 |
| 516 | 20241121 | 101500 | 509057510 | 18950 | 18960 | 18960 | 18940 | 760 |
| 517 | 20241121 | 101400 | 494659070 | 18960 | 18960 | 18960 | 18950 | 88 |
| 518 | 20241121 | 101300 | 492990790 | 18970 | 18970 | 18970 | 18950 | 681 |
| 519 | 20241121 | 101200 | 480084170 | 18970 | 18960 | 18970 | 18950 | 678 |
| 520 | 20241121 | 101100 | 467228980 | 18960 | 18950 | 18960 | 18940 | 81 |
| 521 | 20241121 | 101000 | 465694020 | 18950 | 18950 | 18960 | 18940 | 302 |
| 522 | 20241121 | 100900 | 459972840 | 18950 | 18950 | 18960 | 18940 | 115 |
| 523 | 20241121 | 100800 | 457793300 | 18950 | 18950 | 18960 | 18940 | 162 |
| 524 | 20241121 | 100700 | 454723300 | 18940 | 18960 | 18960 | 18930 | 141 |
| 525 | 20241121 | 100600 | 452051640 | 18960 | 18950 | 18970 | 18950 | 138 |
| 526 | 20241121 | 100500 | 449436070 | 18940 | 18970 | 18970 | 18940 | 121 |
| 527 | 20241121 | 100400 | 447143240 | 18960 | 18970 | 18980 | 18940 | 446 |
| 528 | 20241121 | 100300 | 438688500 | 18980 | 18990 | 18990 | 18970 | 95 |
| 529 | 20241121 | 100200 | 436885070 | 18990 | 19000 | 19010 | 18980 | 284 |
| 530 | 20241121 | 100100 | 431490930 | 19000 | 18980 | 19020 | 18960 | 971 |
| 531 | 20241121 | 100000 | 413068300 | 18990 | 18950 | 19020 | 18950 | 1012 |
| 532 | 20241121 | 095900 | 393851900 | 18950 | 19030 | 19030 | 18950 | 2799 |
| 533 | 20241121 | 095800 | 340720690 | 19030 | 19020 | 19070 | 19020 | 960 |
| 534 | 20241121 | 095700 | 322446930 | 19050 | 19050 | 19050 | 19010 | 1754 |
| 535 | 20241121 | 095600 | 289055650 | 19050 | 18960 | 19050 | 18960 | 3023 |
| 536 | 20241121 | 095500 | 231615620 | 18960 | 18930 | 18960 | 18930 | 344 |
| 537 | 20241121 | 095400 | 225097560 | 18940 | 18940 | 18940 | 18940 | 80 |
| 538 | 20241121 | 095300 | 223582360 | 18940 | 18940 | 18940 | 18930 | 247 |
| 539 | 20241121 | 095200 | 218904990 | 18940 | 18930 | 18940 | 18920 | 70 |
| 540 | 20241121 | 095100 | 217579690 | 18930 | 18910 | 18940 | 18910 | 482 |
| 541 | 20241121 | 095000 | 208457140 | 18920 | 18910 | 18920 | 18900 | 509 |
| 542 | 20241121 | 094900 | 198832890 | 18900 | 18900 | 18910 | 18890 | 64 |
| 543 | 20241121 | 094800 | 197623180 | 18910 | 18910 | 18910 | 18890 | 66 |
| 544 | 20241121 | 094700 | 196375380 | 18900 | 18900 | 18910 | 18890 | 208 |
| 545 | 20241121 | 094600 | 192443440 | 18900 | 18870 | 18910 | 18870 | 943 |
| 546 | 20241121 | 094500 | 174629240 | 18880 | 18880 | 18880 | 18870 | 92 |
| 547 | 20241121 | 094400 | 172892530 | 18880 | 18880 | 18880 | 18860 | 89 |
| 548 | 20241121 | 094300 | 171212630 | 18880 | 18880 | 18880 | 18870 | 216 |
| 549 | 20241121 | 094200 | 167134770 | 18860 | 18870 | 18870 | 18860 | 52 |
| 550 | 20241121 | 094100 | 166153620 | 18870 | 18880 | 18880 | 18870 | 13 |
| 551 | 20241121 | 094000 | 165908280 | 18880 | 18880 | 18880 | 18870 | 186 |
| 552 | 20241121 | 093900 | 162397440 | 18880 | 18860 | 18880 | 18860 | 69 |
| 553 | 20241121 | 093800 | 161095460 | 18860 | 18860 | 18870 | 18860 | 70 |
| 554 | 20241121 | 093700 | 159775060 | 18860 | 18870 | 18870 | 18860 | 97 |
| 555 | 20241121 | 093600 | 157945030 | 18860 | 18880 | 18890 | 18860 | 190 |
| 556 | 20241121 | 093500 | 154357920 | 18880 | 18880 | 18880 | 18870 | 62 |
| 557 | 20241121 | 093400 | 153187600 | 18880 | 18870 | 18880 | 18860 | 44 |
| 558 | 20241121 | 093300 | 152357270 | 18870 | 18840 | 18870 | 18840 | 177 |
| 559 | 20241121 | 093200 | 149020330 | 18840 | 18810 | 18850 | 18810 | 199 |
| 560 | 20241121 | 093100 | 145275640 | 18800 | 18790 | 18800 | 18780 | 444 |
| 561 | 20241121 | 093000 | 136930670 | 18790 | 18820 | 18820 | 18790 | 1179 |
| 562 | 20241121 | 092900 | 114762530 | 18820 | 18850 | 18850 | 18820 | 656 |
| 563 | 20241121 | 092800 | 102408730 | 18850 | 18850 | 18850 | 18840 | 68 |
| 564 | 20241121 | 092700 | 101127170 | 18840 | 18860 | 18870 | 18840 | 201 |
| 565 | 20241121 | 092600 | 97338970 | 18860 | 18850 | 18860 | 18850 | 54 |
| 566 | 20241121 | 092500 | 96320930 | 18860 | 18840 | 18860 | 18840 | 100 |
| 567 | 20241121 | 092400 | 94435940 | 18850 | 18870 | 18870 | 18840 | 538 |
| 568 | 20241121 | 092300 | 84295060 | 18860 | 18870 | 18870 | 18860 | 56 |
| 569 | 20241121 | 092200 | 83238650 | 18860 | 18860 | 18870 | 18850 | 111 |
| 570 | 20241121 | 092100 | 81145390 | 18860 | 18850 | 18860 | 18850 | 65 |
| 571 | 20241121 | 092000 | 79919800 | 18860 | 18830 | 18860 | 18830 | 283 |
| 572 | 20241121 | 091900 | 74587140 | 18840 | 18840 | 18850 | 18810 | 108 |
| 573 | 20241121 | 091800 | 72553590 | 18840 | 18830 | 18840 | 18810 | 141 |
| 574 | 20241121 | 091700 | 69899810 | 18830 | 18850 | 18860 | 18830 | 332 |
| 575 | 20241121 | 091600 | 63646520 | 18850 | 18870 | 18870 | 18850 | 101 |
| 576 | 20241121 | 091500 | 61741830 | 18860 | 18850 | 18870 | 18850 | 289 |
| 577 | 20241121 | 091400 | 56289510 | 18860 | 18860 | 18860 | 18850 | 64 |
| 578 | 20241121 | 091300 | 55082520 | 18870 | 18850 | 18870 | 18830 | 404 |
| 579 | 20241121 | 091200 | 47466720 | 18840 | 18840 | 18840 | 18840 | 29 |
| 580 | 20241121 | 091100 | 46920360 | 18840 | 18840 | 18860 | 18830 | 314 |
| 581 | 20241121 | 091000 | 41003190 | 18840 | 18790 | 18840 | 18780 | 495 |
| 582 | 20241121 | 090900 | 31686650 | 18800 | 18770 | 18820 | 18770 | 52 |
| 583 | 20241121 | 090800 | 30709480 | 18770 | 18770 | 18770 | 18760 | 93 |
| 584 | 20241121 | 090700 | 28964410 | 18750 | 18770 | 18770 | 18750 | 115 |
| 585 | 20241121 | 090600 | 26807220 | 18760 | 18770 | 18770 | 18760 | 158 |
| 586 | 20241121 | 090500 | 23841820 | 18770 | 18810 | 18810 | 18770 | 393 |
| 587 | 20241121 | 090400 | 16456470 | 18810 | 18830 | 18830 | 18810 | 110 |
| 588 | 20241121 | 090300 | 14385580 | 18840 | 18820 | 18840 | 18790 | 416 |
| 589 | 20241121 | 090200 | 6554650 | 18830 | 18750 | 18830 | 18720 | 116 |
| 590 | 20241121 | 090100 | 4378300 | 18740 | 18760 | 18760 | 18740 | 25 |
| 591 | 20241121 | 090000 | 3909570 | 18750 | 18810 | 18810 | 18750 | 208 |