31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 193100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 3 | 20241122 | 193000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 4 | 20241122 | 192900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 5 | 20241122 | 192800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 6 | 20241122 | 192700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 7 | 20241122 | 192600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 8 | 20241122 | 192500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 9 | 20241122 | 192400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 10 | 20241122 | 192300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 11 | 20241122 | 192200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 12 | 20241122 | 192100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 13 | 20241122 | 192000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 14 | 20241122 | 191900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 15 | 20241122 | 191800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 16 | 20241122 | 191700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 17 | 20241122 | 191600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 18 | 20241122 | 191500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 19 | 20241122 | 191400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 20 | 20241122 | 191300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 21 | 20241122 | 191200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 22 | 20241122 | 191100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 23 | 20241122 | 191000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 24 | 20241122 | 190900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 25 | 20241122 | 190800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 26 | 20241122 | 190700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 27 | 20241122 | 190600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 28 | 20241122 | 190500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 29 | 20241122 | 190400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 30 | 20241122 | 190300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 31 | 20241122 | 190200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 32 | 20241122 | 190100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 33 | 20241122 | 190000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 34 | 20241122 | 185900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 35 | 20241122 | 185800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 36 | 20241122 | 185700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 37 | 20241122 | 185600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 38 | 20241122 | 185500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 39 | 20241122 | 185400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 40 | 20241122 | 185300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 41 | 20241122 | 185200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 42 | 20241122 | 185100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 43 | 20241122 | 185000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 44 | 20241122 | 184900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 45 | 20241122 | 184800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 46 | 20241122 | 184700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 47 | 20241122 | 184600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 48 | 20241122 | 184500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 49 | 20241122 | 184400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 50 | 20241122 | 184300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 51 | 20241122 | 184200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 52 | 20241122 | 184100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 53 | 20241122 | 184000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 54 | 20241122 | 183900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 55 | 20241122 | 183800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 56 | 20241122 | 183700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 57 | 20241122 | 183600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 58 | 20241122 | 183500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 59 | 20241122 | 183400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 60 | 20241122 | 183300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 61 | 20241122 | 183200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 62 | 20241122 | 183100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 63 | 20241122 | 183000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 64 | 20241122 | 182900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 65 | 20241122 | 182800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 66 | 20241122 | 182700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 67 | 20241122 | 182600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 68 | 20241122 | 182500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 69 | 20241122 | 182400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 70 | 20241122 | 182300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 71 | 20241122 | 182200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 72 | 20241122 | 182100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 73 | 20241122 | 182000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 74 | 20241122 | 181900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 75 | 20241122 | 181800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 76 | 20241122 | 181700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 77 | 20241122 | 181600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 78 | 20241122 | 181500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 79 | 20241122 | 181400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 80 | 20241122 | 181300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 81 | 20241122 | 181200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 82 | 20241122 | 181100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 83 | 20241122 | 181000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 84 | 20241122 | 180900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 85 | 20241122 | 180800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 86 | 20241122 | 180700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 87 | 20241122 | 180600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 88 | 20241122 | 180500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 89 | 20241122 | 180400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 90 | 20241122 | 180300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 91 | 20241122 | 180200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 92 | 20241122 | 180100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 93 | 20241122 | 180000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 94 | 20241122 | 175900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 95 | 20241122 | 175800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 96 | 20241122 | 175700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 97 | 20241122 | 175600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 98 | 20241122 | 175500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 99 | 20241122 | 175400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 100 | 20241122 | 175300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 101 | 20241122 | 175200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 102 | 20241122 | 175100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 103 | 20241122 | 175000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 104 | 20241122 | 174900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 105 | 20241122 | 174800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 106 | 20241122 | 174700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 107 | 20241122 | 174600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 108 | 20241122 | 174500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 109 | 20241122 | 174400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 110 | 20241122 | 174300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 111 | 20241122 | 174200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 112 | 20241122 | 174100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 113 | 20241122 | 174000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 114 | 20241122 | 173900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 115 | 20241122 | 173800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 116 | 20241122 | 173700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 117 | 20241122 | 173600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 118 | 20241122 | 173500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 119 | 20241122 | 173400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 120 | 20241122 | 173300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 121 | 20241122 | 173200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 122 | 20241122 | 173100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 123 | 20241122 | 173000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 124 | 20241122 | 172900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 125 | 20241122 | 172800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 126 | 20241122 | 172700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 127 | 20241122 | 172600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 128 | 20241122 | 172500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 129 | 20241122 | 172400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 130 | 20241122 | 172300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 131 | 20241122 | 172200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 132 | 20241122 | 172100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 133 | 20241122 | 172000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 134 | 20241122 | 171900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 135 | 20241122 | 171800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 136 | 20241122 | 171700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 137 | 20241122 | 171600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 138 | 20241122 | 171500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 139 | 20241122 | 171400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 140 | 20241122 | 171300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 141 | 20241122 | 171200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 142 | 20241122 | 171100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 143 | 20241122 | 171000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 144 | 20241122 | 170900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 145 | 20241122 | 170800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 146 | 20241122 | 170700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 147 | 20241122 | 170600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 148 | 20241122 | 170500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 149 | 20241122 | 170400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 150 | 20241122 | 170300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 151 | 20241122 | 170200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 152 | 20241122 | 170100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 153 | 20241122 | 170000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 154 | 20241122 | 165900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 155 | 20241122 | 165800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 156 | 20241122 | 165700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 157 | 20241122 | 165600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 158 | 20241122 | 165500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 159 | 20241122 | 165400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 160 | 20241122 | 165300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 161 | 20241122 | 165200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 162 | 20241122 | 165100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 163 | 20241122 | 165000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 164 | 20241122 | 164900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 165 | 20241122 | 164800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 166 | 20241122 | 164700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 167 | 20241122 | 164600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 168 | 20241122 | 164500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 169 | 20241122 | 164400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 170 | 20241122 | 164300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 171 | 20241122 | 164200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 172 | 20241122 | 164100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 173 | 20241122 | 164000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 174 | 20241122 | 163900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 175 | 20241122 | 163800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 176 | 20241122 | 163700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 177 | 20241122 | 163600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 178 | 20241122 | 163500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 179 | 20241122 | 163400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 180 | 20241122 | 163300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 181 | 20241122 | 163200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 182 | 20241122 | 163100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 183 | 20241122 | 163000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 184 | 20241122 | 162900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 185 | 20241122 | 162800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 186 | 20241122 | 162700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 187 | 20241122 | 162600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 188 | 20241122 | 162500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 189 | 20241122 | 162400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 190 | 20241122 | 162300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 191 | 20241122 | 162200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 192 | 20241122 | 162100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 193 | 20241122 | 162000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 194 | 20241122 | 161900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 195 | 20241122 | 161800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 196 | 20241122 | 161700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 197 | 20241122 | 161600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 198 | 20241122 | 161500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 199 | 20241122 | 161400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 200 | 20241122 | 161300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 201 | 20241122 | 161200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 202 | 20241122 | 161100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 203 | 20241122 | 161000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 204 | 20241122 | 160900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 205 | 20241122 | 160800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 206 | 20241122 | 160700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 207 | 20241122 | 160600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 208 | 20241122 | 160500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 209 | 20241122 | 160400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 210 | 20241122 | 160300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 211 | 20241122 | 160200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 212 | 20241122 | 160100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 213 | 20241122 | 160000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 214 | 20241122 | 155900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 215 | 20241122 | 155800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 216 | 20241122 | 155700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 217 | 20241122 | 155600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 218 | 20241122 | 155500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 219 | 20241122 | 155400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 220 | 20241122 | 155300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 221 | 20241122 | 155200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 222 | 20241122 | 155100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 223 | 20241122 | 155000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 224 | 20241122 | 154900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 225 | 20241122 | 154800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 226 | 20241122 | 154700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 227 | 20241122 | 154600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 228 | 20241122 | 154500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 229 | 20241122 | 154400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 230 | 20241122 | 154300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 231 | 20241122 | 154200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 232 | 20241122 | 154100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 233 | 20241122 | 154000 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 234 | 20241122 | 153900 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 235 | 20241122 | 153800 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 236 | 20241122 | 153700 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 237 | 20241122 | 153600 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 238 | 20241122 | 153500 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 239 | 20241122 | 153400 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 240 | 20241122 | 153300 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 0 |
| 241 | 20241122 | 153200 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 242 | 20241122 | 153100 | 5612851020 | 6010 | 6010 | 6010 | 6010 | 33282 |
| 243 | 20241122 | 153000 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 244 | 20241122 | 152900 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 245 | 20241122 | 152800 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 246 | 20241122 | 152700 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 247 | 20241122 | 152600 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 248 | 20241122 | 152500 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 249 | 20241122 | 152400 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 250 | 20241122 | 152300 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 251 | 20241122 | 152200 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 252 | 20241122 | 152100 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 253 | 20241122 | 152000 | 5412826200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 254 | 20241122 | 151900 | 5412826200 | 6310 | 6360 | 6380 | 6300 | 13694 |
| 255 | 20241122 | 151800 | 5325900870 | 6340 | 6400 | 6400 | 6340 | 5160 |
| 256 | 20241122 | 151700 | 5292995120 | 6380 | 6330 | 6400 | 6330 | 11099 |
| 257 | 20241122 | 151600 | 5222228200 | 6330 | 6270 | 6340 | 6250 | 6825 |
| 258 | 20241122 | 151500 | 5179293640 | 6280 | 6300 | 6320 | 6280 | 4933 |
| 259 | 20241122 | 151400 | 5148196310 | 6310 | 6290 | 6330 | 6240 | 8085 |
| 260 | 20241122 | 151300 | 5097232190 | 6280 | 6230 | 6300 | 6220 | 18551 |
| 261 | 20241122 | 151200 | 4980660480 | 6200 | 6160 | 6230 | 6150 | 4688 |
| 262 | 20241122 | 151100 | 4951624650 | 6150 | 6210 | 6220 | 6150 | 15017 |
| 263 | 20241122 | 151000 | 4859051950 | 6210 | 6180 | 6220 | 6160 | 3168 |
| 264 | 20241122 | 150900 | 4839389510 | 6120 | 6220 | 6220 | 6110 | 1205 |
| 265 | 20241122 | 150800 | 4831997490 | 6220 | 6170 | 6290 | 6170 | 6335 |
| 266 | 20241122 | 150700 | 4792688330 | 6170 | 6110 | 6180 | 6060 | 4427 |
| 267 | 20241122 | 150600 | 4765599970 | 6110 | 5920 | 6110 | 5920 | 6017 |
| 268 | 20241122 | 150500 | 4729224870 | 5910 | 6070 | 6080 | 5880 | 16617 |
| 269 | 20241122 | 150400 | 4629287910 | 6070 | 6160 | 6160 | 6070 | 13980 |
| 270 | 20241122 | 150300 | 4544008040 | 6160 | 6250 | 6260 | 6060 | 19029 |
| 271 | 20241122 | 150200 | 4426862410 | 6250 | 6240 | 6320 | 6220 | 21167 |
| 272 | 20241122 | 150100 | 4293883550 | 6240 | 6160 | 6270 | 6160 | 3786 |
| 273 | 20241122 | 150000 | 4270361370 | 6160 | 6230 | 6340 | 6080 | 15844 |
| 274 | 20241122 | 145900 | 4172012930 | 6230 | 6090 | 6400 | 6090 | 43254 |
| 275 | 20241122 | 145800 | 3902027070 | 6090 | 6070 | 6090 | 6050 | 11353 |
| 276 | 20241122 | 145700 | 3833056310 | 6030 | 6030 | 6030 | 6030 | 0 |
| 277 | 20241122 | 145600 | 3833056310 | 6030 | 6010 | 6030 | 6000 | 3591 |
| 278 | 20241122 | 145500 | 3811444570 | 6000 | 6020 | 6020 | 5950 | 1950 |
| 279 | 20241122 | 145400 | 3799775910 | 6010 | 5950 | 6010 | 5950 | 17405 |
| 280 | 20241122 | 145300 | 3695504410 | 5950 | 5940 | 5950 | 5890 | 1574 |
| 281 | 20241122 | 145200 | 3686165880 | 5950 | 5980 | 5990 | 5950 | 3149 |
| 282 | 20241122 | 145100 | 3667331970 | 5990 | 5980 | 5990 | 5980 | 4971 |
| 283 | 20241122 | 145000 | 3637563600 | 5980 | 5900 | 5980 | 5900 | 8560 |
| 284 | 20241122 | 144900 | 3586677980 | 5890 | 5910 | 5920 | 5850 | 1767 |
| 285 | 20241122 | 144800 | 3576263780 | 5920 | 5880 | 5920 | 5820 | 6478 |
| 286 | 20241122 | 144700 | 3538176220 | 5880 | 5890 | 5890 | 5810 | 1849 |
| 287 | 20241122 | 144600 | 3527368780 | 5840 | 5870 | 5900 | 5840 | 4667 |
| 288 | 20241122 | 144500 | 3500004940 | 5890 | 5980 | 5980 | 5860 | 8928 |
| 289 | 20241122 | 144400 | 3447254910 | 5910 | 5840 | 6000 | 5840 | 26165 |
| 290 | 20241122 | 144300 | 3291805640 | 5840 | 5830 | 5840 | 5800 | 5615 |
| 291 | 20241122 | 144200 | 3259054000 | 5830 | 5780 | 5840 | 5780 | 12211 |
| 292 | 20241122 | 144100 | 3188179510 | 5780 | 5780 | 5780 | 5770 | 2974 |
| 293 | 20241122 | 144000 | 3170989990 | 5760 | 5760 | 5770 | 5750 | 3920 |
| 294 | 20241122 | 143900 | 3148407200 | 5760 | 5700 | 5760 | 5700 | 6301 |
| 295 | 20241122 | 143800 | 3112365800 | 5700 | 5680 | 5700 | 5680 | 10227 |
| 296 | 20241122 | 143700 | 3054104670 | 5690 | 5660 | 5690 | 5660 | 7029 |
| 297 | 20241122 | 143600 | 3014202610 | 5660 | 5660 | 5670 | 5660 | 457 |
| 298 | 20241122 | 143500 | 3011611960 | 5660 | 5670 | 5670 | 5660 | 258 |
| 299 | 20241122 | 143400 | 3010151300 | 5670 | 5630 | 5670 | 5630 | 11312 |
| 300 | 20241122 | 143300 | 2946264960 | 5630 | 5610 | 5630 | 5610 | 4019 |
| 301 | 20241122 | 143200 | 2923646710 | 5600 | 5620 | 5620 | 5600 | 2084 |
| 302 | 20241122 | 143100 | 2911956300 | 5620 | 5600 | 5620 | 5600 | 1415 |
| 303 | 20241122 | 143000 | 2904005780 | 5600 | 5610 | 5620 | 5600 | 278 |
| 304 | 20241122 | 142900 | 2902448520 | 5610 | 5620 | 5630 | 5610 | 942 |
| 305 | 20241122 | 142800 | 2897159040 | 5620 | 5610 | 5620 | 5610 | 1923 |
| 306 | 20241122 | 142700 | 2886352340 | 5610 | 5580 | 5610 | 5580 | 864 |
| 307 | 20241122 | 142600 | 2881510550 | 5570 | 5610 | 5620 | 5570 | 527 |
| 308 | 20241122 | 142500 | 2878556460 | 5590 | 5630 | 5630 | 5590 | 581 |
| 309 | 20241122 | 142400 | 2875305510 | 5630 | 5640 | 5640 | 5600 | 2096 |
| 310 | 20241122 | 142300 | 2863498940 | 5600 | 5600 | 5640 | 5600 | 599 |
| 311 | 20241122 | 142200 | 2860141460 | 5600 | 5590 | 5600 | 5590 | 1200 |
| 312 | 20241122 | 142100 | 2853431470 | 5560 | 5560 | 5560 | 5560 | 10 |
| 313 | 20241122 | 142000 | 2853375870 | 5560 | 5580 | 5600 | 5560 | 648 |
| 314 | 20241122 | 141900 | 2849762660 | 5580 | 5560 | 5580 | 5560 | 1386 |
| 315 | 20241122 | 141800 | 2842029580 | 5560 | 5540 | 5560 | 5540 | 335 |
| 316 | 20241122 | 141700 | 2840168180 | 5540 | 5530 | 5540 | 5530 | 767 |
| 317 | 20241122 | 141600 | 2835926660 | 5530 | 5510 | 5530 | 5510 | 540 |
| 318 | 20241122 | 141500 | 2832941060 | 5510 | 5510 | 5510 | 5510 | 187 |
| 319 | 20241122 | 141400 | 2831910690 | 5510 | 5510 | 5530 | 5510 | 196 |
| 320 | 20241122 | 141300 | 2830827870 | 5510 | 5520 | 5520 | 5510 | 663 |
| 321 | 20241122 | 141200 | 2827174490 | 5520 | 5510 | 5520 | 5510 | 280 |
| 322 | 20241122 | 141100 | 2825631370 | 5510 | 5530 | 5540 | 5510 | 1411 |
| 323 | 20241122 | 141000 | 2817854250 | 5530 | 5530 | 5530 | 5530 | 528 |
| 324 | 20241122 | 140900 | 2814934410 | 5530 | 5530 | 5540 | 5530 | 4290 |
| 325 | 20241122 | 140800 | 2791210180 | 5530 | 5540 | 5540 | 5530 | 461 |
| 326 | 20241122 | 140700 | 2788660470 | 5540 | 5540 | 5550 | 5540 | 4376 |
| 327 | 20241122 | 140600 | 2764400310 | 5550 | 5570 | 5570 | 5550 | 7694 |
| 328 | 20241122 | 140500 | 2721681220 | 5570 | 5570 | 5570 | 5570 | 536 |
| 329 | 20241122 | 140400 | 2718695700 | 5570 | 5570 | 5570 | 5570 | 72 |
| 330 | 20241122 | 140300 | 2718294660 | 5560 | 5580 | 5580 | 5560 | 535 |
| 331 | 20241122 | 140200 | 2715316060 | 5560 | 5620 | 5650 | 5560 | 2369 |
| 332 | 20241122 | 140100 | 2702032630 | 5630 | 5650 | 5650 | 5630 | 2951 |
| 333 | 20241122 | 140000 | 2685362760 | 5660 | 5650 | 5690 | 5640 | 3341 |
| 334 | 20241122 | 135900 | 2666418950 | 5640 | 5630 | 5640 | 5630 | 4416 |
| 335 | 20241122 | 135800 | 2641531930 | 5630 | 5570 | 5630 | 5570 | 4305 |
| 336 | 20241122 | 135700 | 2617410970 | 5560 | 5560 | 5570 | 5560 | 1071 |
| 337 | 20241122 | 135600 | 2611452520 | 5570 | 5570 | 5570 | 5570 | 1690 |
| 338 | 20241122 | 135500 | 2602039220 | 5590 | 5590 | 5590 | 5590 | 86 |
| 339 | 20241122 | 135400 | 2601558480 | 5570 | 5580 | 5580 | 5570 | 652 |
| 340 | 20241122 | 135300 | 2597920620 | 5570 | 5570 | 5570 | 5570 | 920 |
| 341 | 20241122 | 135200 | 2592796220 | 5570 | 5570 | 5570 | 5570 | 47 |
| 342 | 20241122 | 135100 | 2592534430 | 5540 | 5550 | 5580 | 5530 | 191 |
| 343 | 20241122 | 135000 | 2591475930 | 5550 | 5560 | 5580 | 5550 | 3552 |
| 344 | 20241122 | 134900 | 2571750130 | 5560 | 5580 | 5580 | 5550 | 3312 |
| 345 | 20241122 | 134800 | 2553357380 | 5580 | 5590 | 5590 | 5570 | 239 |
| 346 | 20241122 | 134700 | 2552023400 | 5590 | 5550 | 5590 | 5550 | 735 |
| 347 | 20241122 | 134600 | 2547934540 | 5550 | 5580 | 5590 | 5550 | 869 |
| 348 | 20241122 | 134500 | 2543096310 | 5590 | 5590 | 5590 | 5590 | 21 |
| 349 | 20241122 | 134400 | 2542978920 | 5590 | 5540 | 5590 | 5540 | 1831 |
| 350 | 20241122 | 134300 | 2532797430 | 5540 | 5540 | 5540 | 5540 | 2667 |
| 351 | 20241122 | 134200 | 2518022250 | 5540 | 5520 | 5540 | 5520 | 1874 |
| 352 | 20241122 | 134100 | 2507668650 | 5510 | 5510 | 5510 | 5510 | 1 |
| 353 | 20241122 | 134000 | 2507663140 | 5500 | 5500 | 5500 | 5500 | 1354 |
| 354 | 20241122 | 133900 | 2500216140 | 5500 | 5500 | 5500 | 5470 | 930 |
| 355 | 20241122 | 133800 | 2495114520 | 5470 | 5530 | 5530 | 5470 | 11741 |
| 356 | 20241122 | 133700 | 2430330630 | 5530 | 5550 | 5560 | 5530 | 1662 |
| 357 | 20241122 | 133600 | 2421108910 | 5580 | 5580 | 5580 | 5580 | 750 |
| 358 | 20241122 | 133500 | 2416923910 | 5580 | 5570 | 5580 | 5540 | 2031 |
| 359 | 20241122 | 133400 | 2405653200 | 5560 | 5610 | 5610 | 5520 | 12314 |
| 360 | 20241122 | 133300 | 2336958340 | 5600 | 5580 | 5610 | 5580 | 8052 |
| 361 | 20241122 | 133200 | 2291899470 | 5580 | 5590 | 5590 | 5580 | 1623 |
| 362 | 20241122 | 133100 | 2282841250 | 5590 | 5570 | 5590 | 5560 | 3388 |
| 363 | 20241122 | 133000 | 2263918370 | 5580 | 5550 | 5580 | 5540 | 4022 |
| 364 | 20241122 | 132900 | 2241523470 | 5540 | 5500 | 5560 | 5500 | 4235 |
| 365 | 20241122 | 132800 | 2218077060 | 5520 | 5510 | 5520 | 5510 | 2830 |
| 366 | 20241122 | 132700 | 2202478040 | 5510 | 5470 | 5510 | 5470 | 1198 |
| 367 | 20241122 | 132600 | 2195894410 | 5500 | 5500 | 5500 | 5480 | 159 |
| 368 | 20241122 | 132500 | 2195020090 | 5470 | 5490 | 5500 | 5460 | 642 |
| 369 | 20241122 | 132400 | 2191494490 | 5450 | 5490 | 5490 | 5450 | 5252 |
| 370 | 20241122 | 132300 | 2162712440 | 5510 | 5510 | 5510 | 5510 | 0 |
| 371 | 20241122 | 132200 | 2162712440 | 5510 | 5490 | 5510 | 5490 | 11422 |
| 372 | 20241122 | 132100 | 2099857500 | 5490 | 5500 | 5500 | 5490 | 1346 |
| 373 | 20241122 | 132000 | 2092459500 | 5500 | 5470 | 5500 | 5470 | 3202 |
| 374 | 20241122 | 131900 | 2074853630 | 5500 | 5470 | 5500 | 5470 | 2360 |
| 375 | 20241122 | 131800 | 2061892160 | 5470 | 5480 | 5490 | 5450 | 3135 |
| 376 | 20241122 | 131700 | 2044693870 | 5450 | 5480 | 5480 | 5450 | 1328 |
| 377 | 20241122 | 131600 | 2037425470 | 5480 | 5480 | 5480 | 5480 | 530 |
| 378 | 20241122 | 131500 | 2034521070 | 5480 | 5450 | 5480 | 5450 | 5622 |
| 379 | 20241122 | 131400 | 2003828580 | 5430 | 5450 | 5450 | 5430 | 1320 |
| 380 | 20241122 | 131300 | 1996658980 | 5430 | 5440 | 5450 | 5430 | 1057 |
| 381 | 20241122 | 131200 | 1990899750 | 5450 | 5440 | 5450 | 5440 | 2931 |
| 382 | 20241122 | 131100 | 1974937860 | 5420 | 5420 | 5450 | 5420 | 227 |
| 383 | 20241122 | 131000 | 1973705390 | 5450 | 5440 | 5450 | 5440 | 451 |
| 384 | 20241122 | 130900 | 1971251940 | 5440 | 5450 | 5450 | 5440 | 121 |
| 385 | 20241122 | 130800 | 1970593490 | 5450 | 5440 | 5450 | 5440 | 1064 |
| 386 | 20241122 | 130700 | 1964796700 | 5450 | 5430 | 5450 | 5430 | 1528 |
| 387 | 20241122 | 130600 | 1956484840 | 5430 | 5420 | 5430 | 5420 | 1250 |
| 388 | 20241122 | 130500 | 1949706530 | 5420 | 5410 | 5430 | 5410 | 3127 |
| 389 | 20241122 | 130400 | 1932757710 | 5410 | 5400 | 5410 | 5400 | 1013 |
| 390 | 20241122 | 130300 | 1927287040 | 5400 | 5400 | 5400 | 5400 | 177 |
| 391 | 20241122 | 130200 | 1926331240 | 5410 | 5410 | 5410 | 5410 | 91 |
| 392 | 20241122 | 130100 | 1925838930 | 5400 | 5370 | 5400 | 5370 | 6840 |
| 393 | 20241122 | 130000 | 1888924050 | 5360 | 5360 | 5360 | 5350 | 251 |
| 394 | 20241122 | 125900 | 1887578850 | 5350 | 5350 | 5350 | 5350 | 0 |
| 395 | 20241122 | 125800 | 1887578850 | 5350 | 5340 | 5350 | 5340 | 231 |
| 396 | 20241122 | 125700 | 1886343710 | 5320 | 5330 | 5340 | 5320 | 1019 |
| 397 | 20241122 | 125600 | 1880917430 | 5320 | 5320 | 5320 | 5320 | 1010 |
| 398 | 20241122 | 125500 | 1875544230 | 5320 | 5320 | 5340 | 5300 | 5347 |
| 399 | 20241122 | 125400 | 1847176180 | 5310 | 5340 | 5340 | 5310 | 2885 |
| 400 | 20241122 | 125300 | 1831849660 | 5340 | 5360 | 5370 | 5340 | 5414 |
| 401 | 20241122 | 125200 | 1802832930 | 5360 | 5350 | 5360 | 5350 | 491 |
| 402 | 20241122 | 125100 | 1800201220 | 5350 | 5350 | 5350 | 5350 | 665 |
| 403 | 20241122 | 125000 | 1796643470 | 5350 | 5360 | 5360 | 5350 | 3 |
| 404 | 20241122 | 124900 | 1796627400 | 5370 | 5370 | 5370 | 5370 | 0 |
| 405 | 20241122 | 124800 | 1796627400 | 5370 | 5370 | 5370 | 5370 | 0 |
| 406 | 20241122 | 124700 | 1796627400 | 5370 | 5370 | 5370 | 5370 | 0 |
| 407 | 20241122 | 124600 | 1796627400 | 5370 | 5370 | 5370 | 5370 | 891 |
| 408 | 20241122 | 124500 | 1791842730 | 5390 | 5390 | 5390 | 5390 | 0 |
| 409 | 20241122 | 124400 | 1791842730 | 5390 | 5400 | 5400 | 5390 | 269 |
| 410 | 20241122 | 124300 | 1790392130 | 5390 | 5380 | 5390 | 5380 | 645 |
| 411 | 20241122 | 124200 | 1786921410 | 5380 | 5380 | 5380 | 5380 | 149 |
| 412 | 20241122 | 124100 | 1786119790 | 5380 | 5380 | 5380 | 5380 | 2042 |
| 413 | 20241122 | 124000 | 1775133830 | 5380 | 5400 | 5400 | 5380 | 233 |
| 414 | 20241122 | 123900 | 1773880130 | 5380 | 5380 | 5400 | 5370 | 986 |
| 415 | 20241122 | 123800 | 1768562830 | 5380 | 5390 | 5400 | 5380 | 2121 |
| 416 | 20241122 | 123700 | 1757116010 | 5390 | 5390 | 5390 | 5390 | 2 |
| 417 | 20241122 | 123600 | 1757105230 | 5380 | 5390 | 5390 | 5380 | 211 |
| 418 | 20241122 | 123500 | 1755969050 | 5370 | 5370 | 5370 | 5370 | 419 |
| 419 | 20241122 | 123400 | 1753719020 | 5370 | 5400 | 5400 | 5370 | 617 |
| 420 | 20241122 | 123300 | 1750403220 | 5400 | 5380 | 5400 | 5380 | 636 |
| 421 | 20241122 | 123200 | 1746975230 | 5380 | 5390 | 5390 | 5380 | 285 |
| 422 | 20241122 | 123100 | 1745439090 | 5370 | 5370 | 5380 | 5370 | 1885 |
| 423 | 20241122 | 123000 | 1735316630 | 5350 | 5400 | 5400 | 5350 | 7794 |
| 424 | 20241122 | 122900 | 1693255920 | 5390 | 5400 | 5400 | 5390 | 604 |
| 425 | 20241122 | 122800 | 1689994820 | 5390 | 5370 | 5390 | 5370 | 10664 |
| 426 | 20241122 | 122700 | 1632657370 | 5370 | 5370 | 5370 | 5370 | 10 |
| 427 | 20241122 | 122600 | 1632603670 | 5370 | 5370 | 5370 | 5370 | 150 |
| 428 | 20241122 | 122500 | 1631798170 | 5370 | 5370 | 5370 | 5370 | 1 |
| 429 | 20241122 | 122400 | 1631792800 | 5370 | 5370 | 5370 | 5370 | 1307 |
| 430 | 20241122 | 122300 | 1624774210 | 5370 | 5370 | 5370 | 5370 | 5 |
| 431 | 20241122 | 122200 | 1624747360 | 5370 | 5340 | 5370 | 5330 | 5701 |
| 432 | 20241122 | 122100 | 1594224190 | 5330 | 5330 | 5340 | 5330 | 311 |
| 433 | 20241122 | 122000 | 1592566460 | 5350 | 5340 | 5350 | 5330 | 790 |
| 434 | 20241122 | 121900 | 1588355610 | 5350 | 5350 | 5350 | 5350 | 0 |
| 435 | 20241122 | 121800 | 1588355610 | 5350 | 5350 | 5350 | 5350 | 107 |
| 436 | 20241122 | 121700 | 1587783160 | 5350 | 5350 | 5350 | 5350 | 10 |
| 437 | 20241122 | 121600 | 1587729660 | 5350 | 5350 | 5350 | 5350 | 692 |
| 438 | 20241122 | 121500 | 1584027460 | 5360 | 5350 | 5360 | 5350 | 309 |
| 439 | 20241122 | 121400 | 1582374300 | 5350 | 5350 | 5350 | 5350 | 93 |
| 440 | 20241122 | 121300 | 1581876750 | 5350 | 5350 | 5350 | 5350 | 25 |
| 441 | 20241122 | 121200 | 1581743000 | 5340 | 5360 | 5360 | 5340 | 469 |
| 442 | 20241122 | 121100 | 1579237100 | 5360 | 5360 | 5360 | 5350 | 2066 |
| 443 | 20241122 | 121000 | 1568165680 | 5350 | 5340 | 5360 | 5340 | 2504 |
| 444 | 20241122 | 120900 | 1554765650 | 5340 | 5320 | 5340 | 5320 | 1255 |
| 445 | 20241122 | 120800 | 1548075650 | 5320 | 5310 | 5320 | 5310 | 1192 |
| 446 | 20241122 | 120700 | 1541738930 | 5310 | 5300 | 5310 | 5300 | 584 |
| 447 | 20241122 | 120600 | 1538642710 | 5310 | 5300 | 5310 | 5300 | 4614 |
| 448 | 20241122 | 120500 | 1514165830 | 5300 | 5300 | 5300 | 5300 | 473 |
| 449 | 20241122 | 120400 | 1511658930 | 5300 | 5300 | 5300 | 5300 | 212 |
| 450 | 20241122 | 120300 | 1510535330 | 5300 | 5300 | 5300 | 5300 | 0 |
| 451 | 20241122 | 120200 | 1510535330 | 5300 | 5290 | 5300 | 5290 | 999 |
| 452 | 20241122 | 120100 | 1505242080 | 5300 | 5270 | 5300 | 5270 | 7241 |
| 453 | 20241122 | 120000 | 1466901030 | 5260 | 5240 | 5260 | 5240 | 1818 |
| 454 | 20241122 | 115900 | 1457365460 | 5240 | 5240 | 5240 | 5240 | 983 |
| 455 | 20241122 | 115800 | 1452214540 | 5210 | 5220 | 5220 | 5210 | 150 |
| 456 | 20241122 | 115700 | 1451432790 | 5210 | 5220 | 5220 | 5210 | 700 |
| 457 | 20241122 | 115600 | 1447785630 | 5220 | 5220 | 5220 | 5220 | 1800 |
| 458 | 20241122 | 115500 | 1438389630 | 5220 | 5220 | 5220 | 5220 | 0 |
| 459 | 20241122 | 115400 | 1438389630 | 5220 | 5230 | 5240 | 5220 | 162 |
| 460 | 20241122 | 115300 | 1437543830 | 5230 | 5230 | 5230 | 5230 | 255 |
| 461 | 20241122 | 115200 | 1436210180 | 5220 | 5240 | 5240 | 5220 | 7 |
| 462 | 20241122 | 115100 | 1436173620 | 5240 | 5220 | 5240 | 5220 | 200 |
| 463 | 20241122 | 115000 | 1435127620 | 5220 | 5230 | 5230 | 5220 | 758 |
| 464 | 20241122 | 114900 | 1431170580 | 5230 | 5230 | 5230 | 5230 | 0 |
| 465 | 20241122 | 114800 | 1431170580 | 5230 | 5230 | 5230 | 5230 | 1200 |
| 466 | 20241122 | 114700 | 1424894580 | 5230 | 5230 | 5230 | 5230 | 0 |
| 467 | 20241122 | 114600 | 1424894580 | 5230 | 5240 | 5240 | 5230 | 2010 |
| 468 | 20241122 | 114500 | 1414378840 | 5240 | 5240 | 5240 | 5240 | 500 |
| 469 | 20241122 | 114400 | 1411758840 | 5250 | 5250 | 5250 | 5240 | 663 |
| 470 | 20241122 | 114300 | 1408281050 | 5240 | 5240 | 5240 | 5240 | 510 |
| 471 | 20241122 | 114200 | 1405608650 | 5250 | 5240 | 5250 | 5240 | 17 |
| 472 | 20241122 | 114100 | 1405519550 | 5240 | 5240 | 5240 | 5240 | 0 |
| 473 | 20241122 | 114000 | 1405519550 | 5240 | 5250 | 5250 | 5240 | 335 |
| 474 | 20241122 | 113900 | 1403761860 | 5270 | 5270 | 5270 | 5270 | 0 |
| 475 | 20241122 | 113800 | 1403761860 | 5270 | 5270 | 5270 | 5270 | 492 |
| 476 | 20241122 | 113700 | 1401169020 | 5270 | 5270 | 5270 | 5270 | 1 |
| 477 | 20241122 | 113600 | 1401163750 | 5270 | 5270 | 5270 | 5270 | 0 |
| 478 | 20241122 | 113500 | 1401163750 | 5270 | 5270 | 5270 | 5270 | 70 |
| 479 | 20241122 | 113400 | 1400794850 | 5270 | 5260 | 5300 | 5260 | 10244 |
| 480 | 20241122 | 113300 | 1346712600 | 5260 | 5260 | 5260 | 5260 | 1129 |
| 481 | 20241122 | 113200 | 1340774060 | 5250 | 5250 | 5250 | 5250 | 500 |
| 482 | 20241122 | 113100 | 1338149060 | 5250 | 5220 | 5250 | 5220 | 5693 |
| 483 | 20241122 | 113000 | 1308351310 | 5230 | 5230 | 5230 | 5230 | 52 |
| 484 | 20241122 | 112900 | 1308079350 | 5230 | 5220 | 5230 | 5220 | 980 |
| 485 | 20241122 | 112800 | 1302959640 | 5220 | 5220 | 5220 | 5220 | 200 |
| 486 | 20241122 | 112700 | 1301915640 | 5220 | 5220 | 5220 | 5220 | 0 |
| 487 | 20241122 | 112600 | 1301915640 | 5220 | 5220 | 5220 | 5220 | 1 |
| 488 | 20241122 | 112500 | 1301910420 | 5210 | 5210 | 5210 | 5210 | 0 |
| 489 | 20241122 | 112400 | 1301910420 | 5210 | 5200 | 5210 | 5200 | 99 |
| 490 | 20241122 | 112300 | 1301395610 | 5190 | 5200 | 5200 | 5190 | 120 |
| 491 | 20241122 | 112200 | 1300772610 | 5220 | 5220 | 5220 | 5220 | 1 |
| 492 | 20241122 | 112100 | 1300767390 | 5190 | 5200 | 5200 | 5180 | 1600 |
| 493 | 20241122 | 112000 | 1292461170 | 5210 | 5220 | 5220 | 5210 | 1112 |
| 494 | 20241122 | 111900 | 1286656740 | 5220 | 5220 | 5220 | 5220 | 298 |
| 495 | 20241122 | 111800 | 1285101180 | 5230 | 5230 | 5230 | 5230 | 191 |
| 496 | 20241122 | 111700 | 1284102250 | 5230 | 5230 | 5230 | 5220 | 2599 |
| 497 | 20241122 | 111600 | 1270519480 | 5230 | 5230 | 5230 | 5230 | 265 |
| 498 | 20241122 | 111500 | 1269133530 | 5220 | 5220 | 5230 | 5220 | 712 |
| 499 | 20241122 | 111400 | 1265415890 | 5220 | 5220 | 5220 | 5220 | 90 |
| 500 | 20241122 | 111300 | 1264946090 | 5220 | 5220 | 5220 | 5220 | 205 |
| 501 | 20241122 | 111200 | 1263875990 | 5210 | 5210 | 5210 | 5210 | 500 |
| 502 | 20241122 | 111100 | 1261270990 | 5200 | 5210 | 5210 | 5200 | 1046 |
| 503 | 20241122 | 111000 | 1255821790 | 5230 | 5220 | 5230 | 5220 | 101 |
| 504 | 20241122 | 110900 | 1255293570 | 5230 | 5230 | 5230 | 5230 | 0 |
| 505 | 20241122 | 110800 | 1255293570 | 5230 | 5230 | 5230 | 5230 | 200 |
| 506 | 20241122 | 110700 | 1254247570 | 5230 | 5220 | 5230 | 5220 | 502 |
| 507 | 20241122 | 110600 | 1251627110 | 5200 | 5230 | 5230 | 5200 | 1337 |
| 508 | 20241122 | 110500 | 1244664670 | 5230 | 5230 | 5230 | 5230 | 0 |
| 509 | 20241122 | 110400 | 1244664670 | 5230 | 5230 | 5230 | 5230 | 2 |
| 510 | 20241122 | 110300 | 1244654210 | 5200 | 5230 | 5230 | 5200 | 2982 |
| 511 | 20241122 | 110200 | 1229063150 | 5230 | 5230 | 5230 | 5230 | 178 |
| 512 | 20241122 | 110100 | 1228132210 | 5230 | 5210 | 5230 | 5190 | 2020 |
| 513 | 20241122 | 110000 | 1217639870 | 5190 | 5250 | 5250 | 5190 | 1982 |
| 514 | 20241122 | 105900 | 1207314140 | 5260 | 5240 | 5260 | 5240 | 746 |
| 515 | 20241122 | 105800 | 1203399840 | 5210 | 5220 | 5220 | 5210 | 500 |
| 516 | 20241122 | 105700 | 1200794530 | 5190 | 5240 | 5240 | 5190 | 2613 |
| 517 | 20241122 | 105600 | 1187177130 | 5250 | 5250 | 5250 | 5250 | 1480 |
| 518 | 20241122 | 105500 | 1179407130 | 5260 | 5270 | 5270 | 5260 | 303 |
| 519 | 20241122 | 105400 | 1177811090 | 5270 | 5260 | 5270 | 5260 | 857 |
| 520 | 20241122 | 105300 | 1173297270 | 5260 | 5260 | 5260 | 5260 | 196 |
| 521 | 20241122 | 105200 | 1172266310 | 5270 | 5270 | 5270 | 5270 | 4 |
| 522 | 20241122 | 105100 | 1172245230 | 5250 | 5260 | 5260 | 5250 | 1969 |
| 523 | 20241122 | 105000 | 1161907580 | 5250 | 5250 | 5250 | 5250 | 450 |
| 524 | 20241122 | 104900 | 1159545080 | 5280 | 5250 | 5280 | 5250 | 1180 |
| 525 | 20241122 | 104800 | 1153349580 | 5250 | 5280 | 5280 | 5250 | 2302 |
| 526 | 20241122 | 104700 | 1141205220 | 5280 | 5270 | 5280 | 5270 | 2152 |
| 527 | 20241122 | 104600 | 1129851030 | 5260 | 5240 | 5260 | 5240 | 2907 |
| 528 | 20241122 | 104500 | 1114585000 | 5240 | 5240 | 5240 | 5240 | 1005 |
| 529 | 20241122 | 104400 | 1109318800 | 5240 | 5240 | 5240 | 5240 | 0 |
| 530 | 20241122 | 104300 | 1109318800 | 5240 | 5230 | 5240 | 5230 | 1284 |
| 531 | 20241122 | 104200 | 1102590740 | 5230 | 5230 | 5230 | 5230 | 120 |
| 532 | 20241122 | 104100 | 1101963140 | 5230 | 5220 | 5230 | 5220 | 2230 |
| 533 | 20241122 | 104000 | 1090308860 | 5220 | 5220 | 5220 | 5220 | 1460 |
| 534 | 20241122 | 103900 | 1082687660 | 5220 | 5200 | 5220 | 5200 | 691 |
| 535 | 20241122 | 103800 | 1079092640 | 5200 | 5200 | 5200 | 5200 | 91 |
| 536 | 20241122 | 103700 | 1078619440 | 5200 | 5210 | 5210 | 5200 | 139 |
| 537 | 20241122 | 103600 | 1077896340 | 5200 | 5200 | 5210 | 5200 | 374 |
| 538 | 20241122 | 103500 | 1075949990 | 5210 | 5230 | 5230 | 5210 | 2396 |
| 539 | 20241122 | 103400 | 1063448650 | 5230 | 5220 | 5230 | 5220 | 510 |
| 540 | 20241122 | 103300 | 1060781450 | 5220 | 5230 | 5230 | 5220 | 252 |
| 541 | 20241122 | 103200 | 1059465490 | 5220 | 5220 | 5220 | 5220 | 510 |
| 542 | 20241122 | 103100 | 1056803290 | 5210 | 5210 | 5210 | 5210 | 398 |
| 543 | 20241122 | 103000 | 1054729710 | 5230 | 5220 | 5230 | 5220 | 1049 |
| 544 | 20241122 | 102900 | 1049246040 | 5190 | 5200 | 5200 | 5190 | 475 |
| 545 | 20241122 | 102800 | 1046776880 | 5230 | 5230 | 5230 | 5230 | 696 |
| 546 | 20241122 | 102700 | 1043136800 | 5230 | 5230 | 5230 | 5230 | 490 |
| 547 | 20241122 | 102600 | 1040574100 | 5210 | 5210 | 5210 | 5210 | 0 |
| 548 | 20241122 | 102500 | 1040574100 | 5210 | 5210 | 5210 | 5210 | 8 |
| 549 | 20241122 | 102400 | 1040532420 | 5210 | 5210 | 5210 | 5210 | 0 |
| 550 | 20241122 | 102300 | 1040532420 | 5210 | 5210 | 5210 | 5210 | 20 |
| 551 | 20241122 | 102200 | 1040428220 | 5210 | 5200 | 5210 | 5200 | 214 |
| 552 | 20241122 | 102100 | 1039315280 | 5200 | 5230 | 5230 | 5180 | 3867 |
| 553 | 20241122 | 102000 | 1019169130 | 5250 | 5250 | 5250 | 5250 | 41 |
| 554 | 20241122 | 101900 | 1018953880 | 5250 | 5230 | 5250 | 5230 | 508 |
| 555 | 20241122 | 101800 | 1016292960 | 5230 | 5230 | 5230 | 5230 | 7 |
| 556 | 20241122 | 101700 | 1016256350 | 5220 | 5220 | 5220 | 5210 | 1184 |
| 557 | 20241122 | 101600 | 1010087010 | 5210 | 5230 | 5230 | 5200 | 2026 |
| 558 | 20241122 | 101500 | 999541410 | 5230 | 5230 | 5230 | 5230 | 300 |
| 559 | 20241122 | 101400 | 997972410 | 5230 | 5230 | 5230 | 5230 | 500 |
| 560 | 20241122 | 101300 | 995357410 | 5230 | 5250 | 5250 | 5230 | 530 |
| 561 | 20241122 | 101200 | 992585110 | 5260 | 5260 | 5260 | 5260 | 0 |
| 562 | 20241122 | 101100 | 992585110 | 5260 | 5230 | 5260 | 5230 | 101 |
| 563 | 20241122 | 101000 | 992056850 | 5230 | 5190 | 5300 | 5190 | 5789 |
| 564 | 20241122 | 100900 | 961595250 | 5180 | 5190 | 5190 | 5180 | 803 |
| 565 | 20241122 | 100800 | 957432680 | 5190 | 5230 | 5230 | 5190 | 925 |
| 566 | 20241122 | 100700 | 952626300 | 5230 | 5230 | 5230 | 5230 | 5 |
| 567 | 20241122 | 100600 | 952600150 | 5230 | 5200 | 5230 | 5200 | 517 |
| 568 | 20241122 | 100500 | 949905960 | 5200 | 5200 | 5200 | 5200 | 1147 |
| 569 | 20241122 | 100400 | 943941560 | 5200 | 5220 | 5220 | 5200 | 917 |
| 570 | 20241122 | 100300 | 939162040 | 5210 | 5230 | 5230 | 5210 | 500 |
| 571 | 20241122 | 100200 | 936555980 | 5250 | 5250 | 5250 | 5250 | 107 |
| 572 | 20241122 | 100100 | 935994230 | 5250 | 5220 | 5250 | 5220 | 1084 |
| 573 | 20241122 | 100000 | 930317750 | 5220 | 5250 | 5250 | 5220 | 1102 |
| 574 | 20241122 | 095900 | 924535250 | 5240 | 5240 | 5240 | 5240 | 1068 |
| 575 | 20241122 | 095800 | 918938930 | 5250 | 5240 | 5250 | 5240 | 1102 |
| 576 | 20241122 | 095700 | 913163950 | 5220 | 5220 | 5220 | 5220 | 500 |
| 577 | 20241122 | 095600 | 910553950 | 5220 | 5230 | 5230 | 5220 | 300 |
| 578 | 20241122 | 095500 | 908987940 | 5220 | 5220 | 5220 | 5220 | 0 |
| 579 | 20241122 | 095400 | 908987940 | 5220 | 5240 | 5240 | 5220 | 1001 |
| 580 | 20241122 | 095300 | 903752690 | 5240 | 5240 | 5240 | 5230 | 304 |
| 581 | 20241122 | 095200 | 902161990 | 5240 | 5230 | 5240 | 5230 | 57 |
| 582 | 20241122 | 095100 | 901863810 | 5240 | 5240 | 5270 | 5240 | 744 |
| 583 | 20241122 | 095000 | 897964980 | 5280 | 5300 | 5300 | 5250 | 1168 |
| 584 | 20241122 | 094900 | 891787610 | 5300 | 5230 | 5300 | 5220 | 10320 |
| 585 | 20241122 | 094800 | 837801210 | 5240 | 5300 | 5300 | 5200 | 4524 |
| 586 | 20241122 | 094700 | 814167060 | 5300 | 5250 | 5300 | 5240 | 12205 |
| 587 | 20241122 | 094600 | 750177220 | 5250 | 5310 | 5310 | 5250 | 6041 |
| 588 | 20241122 | 094500 | 718340640 | 5320 | 5290 | 5330 | 5290 | 1177 |
| 589 | 20241122 | 094400 | 712073590 | 5300 | 5330 | 5330 | 5300 | 211 |
| 590 | 20241122 | 094300 | 710954970 | 5300 | 5330 | 5330 | 5300 | 5206 |
| 591 | 20241122 | 094200 | 683356990 | 5300 | 5270 | 5330 | 5270 | 2378 |
| 592 | 20241122 | 094100 | 670765260 | 5270 | 5310 | 5310 | 5270 | 4071 |
| 593 | 20241122 | 094000 | 649189260 | 5350 | 5360 | 5360 | 5300 | 506 |
| 594 | 20241122 | 093900 | 646505770 | 5360 | 5320 | 5360 | 5300 | 11586 |
| 595 | 20241122 | 093800 | 584803620 | 5310 | 5330 | 5330 | 5310 | 438 |
| 596 | 20241122 | 093700 | 582474690 | 5330 | 5340 | 5350 | 5300 | 1140 |
| 597 | 20241122 | 093600 | 576398370 | 5350 | 5350 | 5350 | 5350 | 2200 |
| 598 | 20241122 | 093500 | 564628370 | 5350 | 5330 | 5350 | 5300 | 2649 |
| 599 | 20241122 | 093400 | 550505300 | 5300 | 5330 | 5330 | 5300 | 2040 |
| 600 | 20241122 | 093300 | 539692100 | 5280 | 5310 | 5350 | 5280 | 12992 |
| 601 | 20241122 | 093200 | 470481500 | 5310 | 5320 | 5320 | 5310 | 26 |
| 602 | 20241122 | 093100 | 470343230 | 5320 | 5320 | 5320 | 5310 | 1422 |
| 603 | 20241122 | 093000 | 462778290 | 5330 | 5290 | 5330 | 5290 | 12521 |
| 604 | 20241122 | 092900 | 396385700 | 5290 | 5230 | 5290 | 5230 | 7168 |
| 605 | 20241122 | 092800 | 358648780 | 5240 | 5230 | 5250 | 5210 | 9978 |
| 606 | 20241122 | 092700 | 306419110 | 5230 | 5220 | 5240 | 5220 | 1201 |
| 607 | 20241122 | 092600 | 300137030 | 5240 | 5200 | 5240 | 5200 | 5292 |
| 608 | 20241122 | 092500 | 272525840 | 5200 | 5200 | 5210 | 5200 | 1410 |
| 609 | 20241122 | 092400 | 265191310 | 5200 | 5210 | 5210 | 5200 | 380 |
| 610 | 20241122 | 092300 | 263215270 | 5200 | 5210 | 5210 | 5200 | 1295 |
| 611 | 20241122 | 092200 | 256470070 | 5200 | 5180 | 5200 | 5170 | 3363 |
| 612 | 20241122 | 092100 | 239015300 | 5170 | 5190 | 5190 | 5170 | 153 |
| 613 | 20241122 | 092000 | 238223230 | 5180 | 5190 | 5200 | 5170 | 2634 |
| 614 | 20241122 | 091900 | 224557420 | 5190 | 5170 | 5200 | 5170 | 2966 |
| 615 | 20241122 | 091800 | 209146710 | 5190 | 5190 | 5190 | 5180 | 973 |
| 616 | 20241122 | 091700 | 204096940 | 5190 | 5190 | 5190 | 5180 | 2220 |
| 617 | 20241122 | 091600 | 192581910 | 5180 | 5160 | 5190 | 5160 | 4334 |
| 618 | 20241122 | 091500 | 170177440 | 5150 | 5130 | 5150 | 5120 | 1131 |
| 619 | 20241122 | 091400 | 164360010 | 5130 | 5120 | 5140 | 5120 | 926 |
| 620 | 20241122 | 091300 | 159616460 | 5120 | 5170 | 5170 | 5120 | 2396 |
| 621 | 20241122 | 091200 | 147335300 | 5140 | 5150 | 5170 | 5140 | 1487 |
| 622 | 20241122 | 091100 | 139669210 | 5150 | 5150 | 5160 | 5150 | 612 |
| 623 | 20241122 | 091000 | 136517310 | 5160 | 5160 | 5170 | 5120 | 3923 |
| 624 | 20241122 | 090900 | 116282180 | 5160 | 5140 | 5160 | 5140 | 4513 |
| 625 | 20241122 | 090800 | 93051950 | 5130 | 5110 | 5140 | 5110 | 3202 |
| 626 | 20241122 | 090700 | 76618880 | 5120 | 5130 | 5130 | 5050 | 1744 |
| 627 | 20241122 | 090600 | 67744540 | 5140 | 5100 | 5140 | 5100 | 1304 |
| 628 | 20241122 | 090500 | 61072830 | 5090 | 5050 | 5090 | 5050 | 707 |
| 629 | 20241122 | 090400 | 57485490 | 5080 | 5070 | 5090 | 5070 | 952 |
| 630 | 20241122 | 090300 | 52645900 | 5070 | 5090 | 5090 | 5030 | 2222 |
| 631 | 20241122 | 090200 | 41437500 | 5100 | 5130 | 5130 | 5090 | 961 |
| 632 | 20241122 | 090100 | 36533710 | 5140 | 5100 | 5140 | 5100 | 1602 |
| 633 | 20241122 | 090000 | 28339190 | 5100 | 5010 | 5100 | 5010 | 5652 |