34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 193600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 3 | 20241121 | 193500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20241121 | 193400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20241121 | 193300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20241121 | 193200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20241121 | 193100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20241121 | 193000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20241121 | 192900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20241121 | 192800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20241121 | 192700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20241121 | 192600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20241121 | 192500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20241121 | 192400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20241121 | 192300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20241121 | 192200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20241121 | 192100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20241121 | 192000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20241121 | 191900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20241121 | 191800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20241121 | 191700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20241121 | 191600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20241121 | 191500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20241121 | 191400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20241121 | 191300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20241121 | 191200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20241121 | 191100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20241121 | 191000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20241121 | 190900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20241121 | 190800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20241121 | 190700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20241121 | 190600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 33 | 20241121 | 190500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20241121 | 190400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20241121 | 190300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20241121 | 190200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20241121 | 190100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20241121 | 190000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20241121 | 185900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20241121 | 185800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20241121 | 185700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20241121 | 185600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20241121 | 185500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20241121 | 185400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20241121 | 185300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20241121 | 185200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20241121 | 185100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20241121 | 185000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20241121 | 184900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20241121 | 184800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20241121 | 184700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20241121 | 184600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20241121 | 184500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20241121 | 184400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20241121 | 184300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20241121 | 184200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20241121 | 184100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20241121 | 184000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20241121 | 183900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20241121 | 183800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20241121 | 183700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20241121 | 183600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 63 | 20241121 | 183500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20241121 | 183400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20241121 | 183300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20241121 | 183200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20241121 | 183100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20241121 | 183000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20241121 | 182900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20241121 | 182800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20241121 | 182700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20241121 | 182600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20241121 | 182500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20241121 | 182400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20241121 | 182300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20241121 | 182200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20241121 | 182100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20241121 | 182000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20241121 | 181900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20241121 | 181800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20241121 | 181700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20241121 | 181600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20241121 | 181500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20241121 | 181400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20241121 | 181300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20241121 | 181200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20241121 | 181100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20241121 | 181000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20241121 | 180900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20241121 | 180800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20241121 | 180700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20241121 | 180600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 93 | 20241121 | 180500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20241121 | 180400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20241121 | 180300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20241121 | 180200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20241121 | 180100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20241121 | 180000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20241121 | 175900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20241121 | 175800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20241121 | 175700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20241121 | 175600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20241121 | 175500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20241121 | 175400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20241121 | 175300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20241121 | 175200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20241121 | 175100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20241121 | 175000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20241121 | 174900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20241121 | 174800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20241121 | 174700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20241121 | 174600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20241121 | 174500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20241121 | 174400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20241121 | 174300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20241121 | 174200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20241121 | 174100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20241121 | 174000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20241121 | 173900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20241121 | 173800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20241121 | 173700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20241121 | 173600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 123 | 20241121 | 173500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20241121 | 173400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20241121 | 173300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20241121 | 173200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20241121 | 173100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20241121 | 173000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20241121 | 172900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20241121 | 172800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20241121 | 172700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20241121 | 172600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20241121 | 172500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20241121 | 172400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20241121 | 172300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20241121 | 172200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20241121 | 172100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20241121 | 172000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20241121 | 171900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20241121 | 171800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20241121 | 171700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20241121 | 171600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20241121 | 171500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20241121 | 171400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20241121 | 171300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20241121 | 171200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20241121 | 171100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20241121 | 171000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20241121 | 170900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20241121 | 170800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20241121 | 170700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20241121 | 170600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 153 | 20241121 | 170500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20241121 | 170400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20241121 | 170300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20241121 | 170200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20241121 | 170100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20241121 | 170000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20241121 | 165900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20241121 | 165800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20241121 | 165700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20241121 | 165600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20241121 | 165500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20241121 | 165400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20241121 | 165300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20241121 | 165200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20241121 | 165100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20241121 | 165000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20241121 | 164900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20241121 | 164800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20241121 | 164700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20241121 | 164600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20241121 | 164500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20241121 | 164400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20241121 | 164300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20241121 | 164200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20241121 | 164100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20241121 | 164000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20241121 | 163900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20241121 | 163800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20241121 | 163700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20241121 | 163600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 183 | 20241121 | 163500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20241121 | 163400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20241121 | 163300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20241121 | 163200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20241121 | 163100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20241121 | 163000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20241121 | 162900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20241121 | 162800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20241121 | 162700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20241121 | 162600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20241121 | 162500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20241121 | 162400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20241121 | 162300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20241121 | 162200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20241121 | 162100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20241121 | 162000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20241121 | 161900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20241121 | 161800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20241121 | 161700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20241121 | 161600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20241121 | 161500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20241121 | 161400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20241121 | 161300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20241121 | 161200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20241121 | 161100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20241121 | 161000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20241121 | 160900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20241121 | 160800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20241121 | 160700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20241121 | 160600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 213 | 20241121 | 160500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20241121 | 160400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20241121 | 160300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20241121 | 160200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20241121 | 160100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20241121 | 160000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20241121 | 155900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20241121 | 155800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20241121 | 155700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20241121 | 155600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20241121 | 155500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20241121 | 155400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20241121 | 155300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20241121 | 155200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20241121 | 155100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20241121 | 155000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20241121 | 154900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20241121 | 154800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20241121 | 154700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20241121 | 154600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20241121 | 154500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20241121 | 154400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20241121 | 154300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20241121 | 154200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20241121 | 154100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20241121 | 154000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20241121 | 153900 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20241121 | 153800 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20241121 | 153700 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20241121 | 153600 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 243 | 20241121 | 153500 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20241121 | 153400 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20241121 | 153300 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20241121 | 153200 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20241121 | 153100 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20241121 | 153000 | 2989214550 | 21200 | 21200 | 21200 | 21200 | 2575 |
| 249 | 20241121 | 152900 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 250 | 20241121 | 152800 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 251 | 20241121 | 152700 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 252 | 20241121 | 152600 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 253 | 20241121 | 152500 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 254 | 20241121 | 152400 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 255 | 20241121 | 152300 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 256 | 20241121 | 152200 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 257 | 20241121 | 152100 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 258 | 20241121 | 152000 | 2934624550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 259 | 20241121 | 151900 | 2934624550 | 21250 | 21250 | 21250 | 21200 | 353 |
| 260 | 20241121 | 151800 | 2927136300 | 21250 | 21200 | 21250 | 21200 | 101 |
| 261 | 20241121 | 151700 | 2924991200 | 21200 | 21200 | 21250 | 21200 | 53 |
| 262 | 20241121 | 151600 | 2923866950 | 21250 | 21250 | 21250 | 21200 | 51 |
| 263 | 20241121 | 151500 | 2922784950 | 21200 | 21250 | 21250 | 21200 | 112 |
| 264 | 20241121 | 151400 | 2920409850 | 21250 | 21250 | 21250 | 21200 | 19 |
| 265 | 20241121 | 151300 | 2920006400 | 21250 | 21200 | 21250 | 21200 | 68 |
| 266 | 20241121 | 151200 | 2918564650 | 21200 | 21250 | 21250 | 21200 | 104 |
| 267 | 20241121 | 151100 | 2916359700 | 21250 | 21200 | 21250 | 21200 | 53 |
| 268 | 20241121 | 151000 | 2915235600 | 21250 | 21200 | 21250 | 21200 | 143 |
| 269 | 20241121 | 150900 | 2912199800 | 21200 | 21250 | 21250 | 21200 | 814 |
| 270 | 20241121 | 150800 | 2894942900 | 21250 | 21200 | 21250 | 21200 | 44 |
| 271 | 20241121 | 150700 | 2894010050 | 21200 | 21200 | 21200 | 21200 | 240 |
| 272 | 20241121 | 150600 | 2888922050 | 21200 | 21250 | 21250 | 21200 | 44 |
| 273 | 20241121 | 150500 | 2887989150 | 21200 | 21250 | 21250 | 21200 | 96 |
| 274 | 20241121 | 150400 | 2885953350 | 21200 | 21200 | 21200 | 21200 | 1 |
| 275 | 20241121 | 150300 | 2885932150 | 21200 | 21250 | 21250 | 21200 | 7 |
| 276 | 20241121 | 150200 | 2885783650 | 21200 | 21250 | 21250 | 21200 | 45 |
| 277 | 20241121 | 150100 | 2884829550 | 21200 | 21250 | 21250 | 21200 | 27 |
| 278 | 20241121 | 150000 | 2884257050 | 21200 | 21200 | 21200 | 21200 | 11 |
| 279 | 20241121 | 145900 | 2884023850 | 21250 | 21250 | 21250 | 21200 | 55 |
| 280 | 20241121 | 145800 | 2882855200 | 21200 | 21200 | 21200 | 21200 | 11 |
| 281 | 20241121 | 145700 | 2882622000 | 21200 | 21200 | 21250 | 21200 | 43 |
| 282 | 20241121 | 145600 | 2881709850 | 21250 | 21250 | 21250 | 21200 | 100 |
| 283 | 20241121 | 145500 | 2879585250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 284 | 20241121 | 145400 | 2879585250 | 21250 | 21200 | 21250 | 21200 | 193 |
| 285 | 20241121 | 145300 | 2875484400 | 21250 | 21200 | 21250 | 21200 | 23 |
| 286 | 20241121 | 145200 | 2874996750 | 21250 | 21200 | 21250 | 21200 | 52 |
| 287 | 20241121 | 145100 | 2873894250 | 21200 | 21200 | 21200 | 21200 | 619 |
| 288 | 20241121 | 145000 | 2860771450 | 21250 | 21250 | 21250 | 21250 | 114 |
| 289 | 20241121 | 144900 | 2858348950 | 21200 | 21250 | 21250 | 21200 | 74 |
| 290 | 20241121 | 144800 | 2856780050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 291 | 20241121 | 144700 | 2856758800 | 21250 | 21200 | 21250 | 21200 | 32 |
| 292 | 20241121 | 144600 | 2856080300 | 21250 | 21250 | 21250 | 21200 | 22 |
| 293 | 20241121 | 144500 | 2855613750 | 21200 | 21250 | 21250 | 21200 | 210 |
| 294 | 20241121 | 144400 | 2851151750 | 21250 | 21250 | 21250 | 21250 | 78 |
| 295 | 20241121 | 144300 | 2849494250 | 21250 | 21250 | 21250 | 21250 | 91 |
| 296 | 20241121 | 144200 | 2847560500 | 21200 | 21250 | 21250 | 21200 | 947 |
| 297 | 20241121 | 144100 | 2827459100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 298 | 20241121 | 144000 | 2827459100 | 21250 | 21250 | 21250 | 21250 | 8 |
| 299 | 20241121 | 143900 | 2827289100 | 21250 | 21250 | 21250 | 21200 | 92 |
| 300 | 20241121 | 143800 | 2825334150 | 21250 | 21250 | 21250 | 21250 | 1 |
| 301 | 20241121 | 143700 | 2825312900 | 21200 | 21250 | 21250 | 21200 | 143 |
| 302 | 20241121 | 143600 | 2822276850 | 21250 | 21200 | 21250 | 21200 | 6 |
| 303 | 20241121 | 143500 | 2822149600 | 21200 | 21200 | 21200 | 21200 | 106 |
| 304 | 20241121 | 143400 | 2819902400 | 21200 | 21200 | 21200 | 21200 | 1 |
| 305 | 20241121 | 143300 | 2819881200 | 21200 | 21200 | 21200 | 21200 | 5 |
| 306 | 20241121 | 143200 | 2819775200 | 21200 | 21200 | 21200 | 21200 | 622 |
| 307 | 20241121 | 143100 | 2806588800 | 21200 | 21200 | 21250 | 21200 | 2697 |
| 308 | 20241121 | 143000 | 2749407400 | 21150 | 21150 | 21200 | 21100 | 1638 |
| 309 | 20241121 | 142900 | 2714764450 | 21200 | 21100 | 21200 | 21100 | 2232 |
| 310 | 20241121 | 142800 | 2667558150 | 21100 | 21050 | 21100 | 21050 | 1932 |
| 311 | 20241121 | 142700 | 2626803100 | 21050 | 21100 | 21100 | 21050 | 283 |
| 312 | 20241121 | 142600 | 2620845900 | 21050 | 21050 | 21050 | 21050 | 38 |
| 313 | 20241121 | 142500 | 2620046000 | 21050 | 21100 | 21100 | 21050 | 123 |
| 314 | 20241121 | 142400 | 2617451900 | 21050 | 21050 | 21050 | 21050 | 47 |
| 315 | 20241121 | 142300 | 2616462550 | 21050 | 21050 | 21050 | 21050 | 60 |
| 316 | 20241121 | 142200 | 2615199550 | 21050 | 21050 | 21050 | 21050 | 39 |
| 317 | 20241121 | 142100 | 2614378600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 318 | 20241121 | 142000 | 2614378600 | 21050 | 21100 | 21100 | 21050 | 102 |
| 319 | 20241121 | 141900 | 2612227800 | 21050 | 21050 | 21050 | 21050 | 81 |
| 320 | 20241121 | 141800 | 2610522750 | 21050 | 21050 | 21050 | 21050 | 505 |
| 321 | 20241121 | 141700 | 2599892500 | 21050 | 21050 | 21050 | 21050 | 100 |
| 322 | 20241121 | 141600 | 2597787500 | 21050 | 21050 | 21100 | 21050 | 344 |
| 323 | 20241121 | 141500 | 2590535800 | 21050 | 21100 | 21100 | 21050 | 494 |
| 324 | 20241121 | 141400 | 2580122100 | 20950 | 20950 | 20950 | 20950 | 21 |
| 325 | 20241121 | 141300 | 2579682150 | 20950 | 21050 | 21100 | 20950 | 12676 |
| 326 | 20241121 | 141200 | 2313568900 | 21050 | 21050 | 21050 | 21050 | 200 |
| 327 | 20241121 | 141100 | 2309358900 | 21050 | 21050 | 21050 | 21050 | 0 |
| 328 | 20241121 | 141000 | 2309358900 | 21050 | 21050 | 21050 | 21050 | 2 |
| 329 | 20241121 | 140900 | 2309316800 | 21050 | 21050 | 21050 | 21050 | 27 |
| 330 | 20241121 | 140800 | 2308748450 | 21100 | 21100 | 21100 | 21100 | 10 |
| 331 | 20241121 | 140700 | 2308537450 | 21100 | 21100 | 21100 | 21100 | 1 |
| 332 | 20241121 | 140600 | 2308516350 | 21100 | 21050 | 21100 | 21050 | 135 |
| 333 | 20241121 | 140500 | 2305669600 | 21050 | 21050 | 21050 | 21050 | 78 |
| 334 | 20241121 | 140400 | 2304027700 | 21100 | 21050 | 21100 | 21050 | 200 |
| 335 | 20241121 | 140300 | 2299812700 | 21050 | 21050 | 21050 | 21050 | 22 |
| 336 | 20241121 | 140200 | 2299349600 | 21050 | 21050 | 21050 | 21050 | 24 |
| 337 | 20241121 | 140100 | 2298844400 | 21100 | 21100 | 21100 | 21100 | 1 |
| 338 | 20241121 | 140000 | 2298823300 | 21050 | 21050 | 21050 | 21050 | 23 |
| 339 | 20241121 | 135900 | 2298339150 | 21050 | 21100 | 21100 | 21050 | 149 |
| 340 | 20241121 | 135800 | 2295198300 | 21100 | 21150 | 21150 | 21100 | 72 |
| 341 | 20241121 | 135700 | 2293678900 | 21100 | 21150 | 21150 | 21100 | 139 |
| 342 | 20241121 | 135600 | 2290744850 | 21150 | 21050 | 21150 | 21050 | 389 |
| 343 | 20241121 | 135500 | 2282526400 | 21050 | 21050 | 21050 | 21050 | 181 |
| 344 | 20241121 | 135400 | 2278716350 | 21100 | 21050 | 21100 | 21000 | 529 |
| 345 | 20241121 | 135300 | 2267563950 | 21050 | 21050 | 21050 | 21050 | 2081 |
| 346 | 20241121 | 135200 | 2223758900 | 21050 | 21100 | 21150 | 21050 | 127 |
| 347 | 20241121 | 135100 | 2221079400 | 21100 | 21100 | 21100 | 21100 | 149 |
| 348 | 20241121 | 135000 | 2217935500 | 21150 | 21100 | 21150 | 21100 | 290 |
| 349 | 20241121 | 134900 | 2211811500 | 21100 | 21100 | 21100 | 21100 | 171 |
| 350 | 20241121 | 134800 | 2208203400 | 21100 | 21150 | 21150 | 21100 | 72 |
| 351 | 20241121 | 134700 | 2206684150 | 21100 | 21100 | 21100 | 21100 | 121 |
| 352 | 20241121 | 134600 | 2204131050 | 21100 | 21100 | 21100 | 21100 | 69 |
| 353 | 20241121 | 134500 | 2202675150 | 21150 | 21100 | 21150 | 21100 | 746 |
| 354 | 20241121 | 134400 | 2186902250 | 21100 | 21100 | 21100 | 21100 | 70 |
| 355 | 20241121 | 134300 | 2185425250 | 21100 | 21100 | 21150 | 21100 | 309 |
| 356 | 20241121 | 134200 | 2178900350 | 21100 | 21100 | 21100 | 21100 | 61 |
| 357 | 20241121 | 134100 | 2177613250 | 21100 | 21100 | 21100 | 21050 | 1749 |
| 358 | 20241121 | 134000 | 2140717100 | 21050 | 21050 | 21050 | 21050 | 85 |
| 359 | 20241121 | 133900 | 2138927850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 360 | 20241121 | 133800 | 2138927850 | 21050 | 21050 | 21050 | 21050 | 20 |
| 361 | 20241121 | 133700 | 2138506850 | 21050 | 21100 | 21100 | 21050 | 102 |
| 362 | 20241121 | 133600 | 2136354750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 363 | 20241121 | 133500 | 2136354750 | 21050 | 21050 | 21050 | 21050 | 41 |
| 364 | 20241121 | 133400 | 2135491700 | 21050 | 21050 | 21050 | 21050 | 3 |
| 365 | 20241121 | 133300 | 2135428550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 366 | 20241121 | 133200 | 2135428550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 367 | 20241121 | 133100 | 2135428550 | 21050 | 21050 | 21050 | 21050 | 2 |
| 368 | 20241121 | 133000 | 2135386450 | 21100 | 21100 | 21100 | 21100 | 0 |
| 369 | 20241121 | 132900 | 2135386450 | 21100 | 21050 | 21100 | 21050 | 162 |
| 370 | 20241121 | 132800 | 2131970750 | 21050 | 21050 | 21050 | 21050 | 24 |
| 371 | 20241121 | 132700 | 2131465550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 372 | 20241121 | 132600 | 2131465550 | 21100 | 21100 | 21100 | 21100 | 1 |
| 373 | 20241121 | 132500 | 2131444450 | 21050 | 21050 | 21050 | 21050 | 24 |
| 374 | 20241121 | 132400 | 2130939250 | 21050 | 21000 | 21050 | 21000 | 113 |
| 375 | 20241121 | 132300 | 2128565600 | 21100 | 21000 | 21100 | 21000 | 152 |
| 376 | 20241121 | 132200 | 2125373500 | 21050 | 21050 | 21050 | 21050 | 0 |
| 377 | 20241121 | 132100 | 2125373500 | 21050 | 21050 | 21050 | 21000 | 375 |
| 378 | 20241121 | 132000 | 2117480750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 379 | 20241121 | 131900 | 2117480750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 380 | 20241121 | 131800 | 2117480750 | 21050 | 21050 | 21050 | 21050 | 75 |
| 381 | 20241121 | 131700 | 2115902000 | 21050 | 21050 | 21050 | 21050 | 24 |
| 382 | 20241121 | 131600 | 2115396800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 383 | 20241121 | 131500 | 2115396800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 384 | 20241121 | 131400 | 2115396800 | 21050 | 21050 | 21050 | 21000 | 590 |
| 385 | 20241121 | 131300 | 2102979700 | 21050 | 21000 | 21050 | 21000 | 27 |
| 386 | 20241121 | 131200 | 2102412300 | 21000 | 21100 | 21100 | 21000 | 209 |
| 387 | 20241121 | 131100 | 2098012650 | 21100 | 21100 | 21100 | 21100 | 10 |
| 388 | 20241121 | 131000 | 2097801650 | 21100 | 21100 | 21100 | 21100 | 6 |
| 389 | 20241121 | 130900 | 2097675050 | 21100 | 21100 | 21100 | 21100 | 22 |
| 390 | 20241121 | 130800 | 2097210850 | 21050 | 21050 | 21050 | 21050 | 25 |
| 391 | 20241121 | 130700 | 2096684600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 392 | 20241121 | 130600 | 2096684600 | 21050 | 21050 | 21050 | 21050 | 11 |
| 393 | 20241121 | 130500 | 2096453050 | 21050 | 21050 | 21050 | 21050 | 26 |
| 394 | 20241121 | 130400 | 2095905750 | 21050 | 21050 | 21050 | 21050 | 1800 |
| 395 | 20241121 | 130300 | 2058015750 | 21050 | 21050 | 21050 | 21050 | 6 |
| 396 | 20241121 | 130200 | 2057889450 | 21050 | 21050 | 21050 | 21050 | 11 |
| 397 | 20241121 | 130100 | 2057657900 | 21050 | 21000 | 21050 | 21000 | 92 |
| 398 | 20241121 | 130000 | 2055721350 | 21050 | 21050 | 21050 | 21050 | 14 |
| 399 | 20241121 | 125900 | 2055426650 | 21050 | 21050 | 21050 | 21050 | 5 |
| 400 | 20241121 | 125800 | 2055321400 | 21050 | 21050 | 21050 | 21050 | 121 |
| 401 | 20241121 | 125700 | 2052774350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 402 | 20241121 | 125600 | 2052774350 | 21050 | 21050 | 21050 | 21000 | 27 |
| 403 | 20241121 | 125500 | 2052206950 | 21000 | 21000 | 21000 | 21000 | 1 |
| 404 | 20241121 | 125400 | 2052185950 | 21000 | 21000 | 21000 | 21000 | 77 |
| 405 | 20241121 | 125300 | 2050568950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 406 | 20241121 | 125200 | 2050568950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 407 | 20241121 | 125100 | 2050568950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 408 | 20241121 | 125000 | 2050568950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 409 | 20241121 | 124900 | 2050568950 | 21000 | 21000 | 21000 | 21000 | 2 |
| 410 | 20241121 | 124800 | 2050526950 | 21000 | 21050 | 21050 | 21000 | 125 |
| 411 | 20241121 | 124700 | 2047896950 | 21000 | 21000 | 21000 | 21000 | 27 |
| 412 | 20241121 | 124600 | 2047329950 | 21000 | 21000 | 21000 | 21000 | 534 |
| 413 | 20241121 | 124500 | 2036115950 | 21000 | 21000 | 21000 | 21000 | 85 |
| 414 | 20241121 | 124400 | 2034330950 | 21000 | 21000 | 21000 | 21000 | 750 |
| 415 | 20241121 | 124300 | 2018580950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 416 | 20241121 | 124200 | 2018580950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 417 | 20241121 | 124100 | 2018580950 | 20950 | 20950 | 20950 | 20950 | 25 |
| 418 | 20241121 | 124000 | 2018057200 | 21000 | 21000 | 21000 | 21000 | 298 |
| 419 | 20241121 | 123900 | 2011799200 | 21000 | 21000 | 21000 | 21000 | 303 |
| 420 | 20241121 | 123800 | 2005436200 | 21000 | 21000 | 21000 | 21000 | 229 |
| 421 | 20241121 | 123700 | 2000627200 | 21000 | 20950 | 21000 | 20950 | 225 |
| 422 | 20241121 | 123600 | 1995903300 | 21000 | 21000 | 21000 | 21000 | 575 |
| 423 | 20241121 | 123500 | 1983828300 | 21000 | 21000 | 21000 | 21000 | 27 |
| 424 | 20241121 | 123400 | 1983261300 | 21000 | 21000 | 21000 | 21000 | 22 |
| 425 | 20241121 | 123300 | 1982799300 | 20950 | 21000 | 21000 | 20950 | 1051 |
| 426 | 20241121 | 123200 | 1960730750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 427 | 20241121 | 123100 | 1960730750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 428 | 20241121 | 123000 | 1960730750 | 21000 | 21000 | 21000 | 21000 | 45 |
| 429 | 20241121 | 122900 | 1959785750 | 21000 | 21000 | 21000 | 21000 | 124 |
| 430 | 20241121 | 122800 | 1957181750 | 21000 | 21000 | 21000 | 21000 | 1557 |
| 431 | 20241121 | 122700 | 1924484750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 432 | 20241121 | 122600 | 1924484750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 433 | 20241121 | 122500 | 1924484750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 434 | 20241121 | 122400 | 1924484750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 435 | 20241121 | 122300 | 1924484750 | 21000 | 21000 | 21000 | 21000 | 88 |
| 436 | 20241121 | 122200 | 1922636750 | 21050 | 21000 | 21050 | 21000 | 138 |
| 437 | 20241121 | 122100 | 1919737650 | 21000 | 21000 | 21000 | 21000 | 2039 |
| 438 | 20241121 | 122000 | 1876918650 | 21000 | 21000 | 21000 | 20950 | 247 |
| 439 | 20241121 | 121900 | 1871731700 | 21000 | 21000 | 21000 | 21000 | 193 |
| 440 | 20241121 | 121800 | 1867678700 | 21000 | 21000 | 21000 | 20950 | 249 |
| 441 | 20241121 | 121700 | 1862451450 | 21000 | 21000 | 21000 | 20950 | 402 |
| 442 | 20241121 | 121600 | 1854013150 | 21000 | 21000 | 21000 | 21000 | 229 |
| 443 | 20241121 | 121500 | 1849204150 | 21000 | 21000 | 21000 | 21000 | 189 |
| 444 | 20241121 | 121400 | 1845235150 | 21000 | 20950 | 21000 | 20950 | 373 |
| 445 | 20241121 | 121300 | 1837409600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 446 | 20241121 | 121200 | 1837409600 | 21000 | 21000 | 21000 | 21000 | 1545 |
| 447 | 20241121 | 121100 | 1804964600 | 21000 | 21000 | 21000 | 21000 | 53 |
| 448 | 20241121 | 121000 | 1803851600 | 21000 | 21050 | 21050 | 21000 | 1599 |
| 449 | 20241121 | 120900 | 1770272100 | 21000 | 21000 | 21050 | 21000 | 80 |
| 450 | 20241121 | 120800 | 1768592050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 451 | 20241121 | 120700 | 1768592050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 452 | 20241121 | 120600 | 1768592050 | 21000 | 21050 | 21050 | 21000 | 869 |
| 453 | 20241121 | 120500 | 1750342550 | 21050 | 21000 | 21050 | 21000 | 18 |
| 454 | 20241121 | 120400 | 1749964050 | 21050 | 21000 | 21050 | 21000 | 12 |
| 455 | 20241121 | 120300 | 1749711550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 456 | 20241121 | 120200 | 1749711550 | 21050 | 21050 | 21050 | 21050 | 10 |
| 457 | 20241121 | 120100 | 1749501050 | 21050 | 21050 | 21050 | 21050 | 10 |
| 458 | 20241121 | 120000 | 1749290550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 459 | 20241121 | 115900 | 1749290550 | 21050 | 21050 | 21050 | 21000 | 71 |
| 460 | 20241121 | 115800 | 1747796950 | 21000 | 21050 | 21050 | 21000 | 70 |
| 461 | 20241121 | 115700 | 1746326700 | 21050 | 21000 | 21050 | 21000 | 10 |
| 462 | 20241121 | 115600 | 1746116450 | 21000 | 21000 | 21000 | 21000 | 1 |
| 463 | 20241121 | 115500 | 1746095450 | 21000 | 21000 | 21000 | 21000 | 33 |
| 464 | 20241121 | 115400 | 1745402450 | 21000 | 21000 | 21000 | 21000 | 61 |
| 465 | 20241121 | 115300 | 1744121450 | 21000 | 21000 | 21000 | 21000 | 149 |
| 466 | 20241121 | 115200 | 1740992450 | 21000 | 21000 | 21000 | 21000 | 1392 |
| 467 | 20241121 | 115100 | 1711760450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 468 | 20241121 | 115000 | 1711760450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 469 | 20241121 | 114900 | 1711760450 | 21000 | 21000 | 21000 | 21000 | 288 |
| 470 | 20241121 | 114800 | 1705712450 | 21000 | 21000 | 21000 | 21000 | 174 |
| 471 | 20241121 | 114700 | 1702058450 | 21000 | 21000 | 21000 | 21000 | 284 |
| 472 | 20241121 | 114600 | 1696094450 | 20950 | 21000 | 21000 | 20950 | 246 |
| 473 | 20241121 | 114500 | 1690928500 | 20950 | 21000 | 21000 | 20950 | 193 |
| 474 | 20241121 | 114400 | 1686878650 | 20950 | 21000 | 21000 | 20950 | 617 |
| 475 | 20241121 | 114300 | 1673938400 | 21000 | 21000 | 21000 | 20950 | 299 |
| 476 | 20241121 | 114200 | 1667661000 | 21000 | 21000 | 21000 | 21000 | 298 |
| 477 | 20241121 | 114100 | 1661403000 | 21000 | 21000 | 21000 | 21000 | 253 |
| 478 | 20241121 | 114000 | 1656090000 | 21000 | 21000 | 21000 | 21000 | 262 |
| 479 | 20241121 | 113900 | 1650588000 | 21000 | 21000 | 21000 | 21000 | 261 |
| 480 | 20241121 | 113800 | 1645107000 | 21000 | 21000 | 21000 | 20950 | 486 |
| 481 | 20241121 | 113700 | 1634912200 | 20950 | 21000 | 21000 | 20950 | 387 |
| 482 | 20241121 | 113600 | 1626791350 | 21000 | 21000 | 21000 | 20950 | 308 |
| 483 | 20241121 | 113500 | 1620324550 | 21000 | 21000 | 21000 | 20950 | 270 |
| 484 | 20241121 | 113400 | 1614654600 | 21000 | 21000 | 21000 | 20950 | 291 |
| 485 | 20241121 | 113300 | 1608543700 | 21000 | 21000 | 21000 | 21000 | 288 |
| 486 | 20241121 | 113200 | 1602495700 | 20950 | 21000 | 21000 | 20950 | 419 |
| 487 | 20241121 | 113100 | 1593704050 | 20950 | 21000 | 21000 | 20950 | 321 |
| 488 | 20241121 | 113000 | 1586966900 | 21000 | 21000 | 21000 | 20950 | 247 |
| 489 | 20241121 | 112900 | 1581779950 | 21000 | 21000 | 21000 | 20950 | 267 |
| 490 | 20241121 | 112800 | 1576173550 | 20950 | 20950 | 20950 | 20950 | 379 |
| 491 | 20241121 | 112700 | 1568233500 | 20950 | 20950 | 20950 | 20900 | 1346 |
| 492 | 20241121 | 112600 | 1540089300 | 20950 | 20950 | 20950 | 20950 | 270 |
| 493 | 20241121 | 112500 | 1534432800 | 20950 | 20950 | 20950 | 20950 | 279 |
| 494 | 20241121 | 112400 | 1528587750 | 20950 | 20950 | 20950 | 20950 | 252 |
| 495 | 20241121 | 112300 | 1523308350 | 20950 | 20950 | 20950 | 20950 | 259 |
| 496 | 20241121 | 112200 | 1517882300 | 20950 | 20950 | 20950 | 20950 | 261 |
| 497 | 20241121 | 112100 | 1512414350 | 20950 | 20950 | 20950 | 20950 | 283 |
| 498 | 20241121 | 112000 | 1506485500 | 20950 | 20950 | 20950 | 20900 | 406 |
| 499 | 20241121 | 111900 | 1497984800 | 20950 | 20950 | 20950 | 20950 | 256 |
| 500 | 20241121 | 111800 | 1492621600 | 20950 | 20950 | 20950 | 20950 | 294 |
| 501 | 20241121 | 111700 | 1486462300 | 20950 | 20950 | 20950 | 20950 | 288 |
| 502 | 20241121 | 111600 | 1480428700 | 20950 | 20950 | 20950 | 20950 | 291 |
| 503 | 20241121 | 111500 | 1474332250 | 20950 | 20950 | 20950 | 20950 | 278 |
| 504 | 20241121 | 111400 | 1468508150 | 20950 | 20950 | 20950 | 20900 | 471 |
| 505 | 20241121 | 111300 | 1458643900 | 20900 | 20950 | 20950 | 20900 | 371 |
| 506 | 20241121 | 111200 | 1450876600 | 20950 | 20950 | 20950 | 20900 | 624 |
| 507 | 20241121 | 111100 | 1437805400 | 20950 | 21000 | 21000 | 20950 | 1390 |
| 508 | 20241121 | 111000 | 1408670850 | 21000 | 21000 | 21000 | 21000 | 260 |
| 509 | 20241121 | 110900 | 1403210850 | 21000 | 21000 | 21000 | 20950 | 357 |
| 510 | 20241121 | 110800 | 1395719600 | 21000 | 21000 | 21000 | 21000 | 263 |
| 511 | 20241121 | 110700 | 1390196600 | 21000 | 20900 | 21000 | 20900 | 3504 |
| 512 | 20241121 | 110600 | 1316823750 | 20900 | 20900 | 20900 | 20850 | 630 |
| 513 | 20241121 | 110500 | 1303667650 | 20900 | 20800 | 20900 | 20800 | 3500 |
| 514 | 20241121 | 110400 | 1230537650 | 20800 | 20900 | 20900 | 20800 | 58 |
| 515 | 20241121 | 110300 | 1229330750 | 20900 | 20900 | 20900 | 20900 | 27 |
| 516 | 20241121 | 110200 | 1228766450 | 20900 | 20800 | 20900 | 20800 | 4030 |
| 517 | 20241121 | 110100 | 1144631950 | 20800 | 20900 | 20900 | 20800 | 1516 |
| 518 | 20241121 | 110000 | 1113023900 | 20900 | 20900 | 20900 | 20900 | 1084 |
| 519 | 20241121 | 105900 | 1090368300 | 20900 | 20900 | 20900 | 20900 | 2206 |
| 520 | 20241121 | 105800 | 1044262900 | 20900 | 20900 | 20900 | 20850 | 188 |
| 521 | 20241121 | 105700 | 1040334300 | 20900 | 20900 | 20900 | 20850 | 136 |
| 522 | 20241121 | 105600 | 1037492000 | 20900 | 20900 | 20900 | 20850 | 154 |
| 523 | 20241121 | 105500 | 1034273950 | 20900 | 20900 | 20900 | 20900 | 107 |
| 524 | 20241121 | 105400 | 1032037650 | 20900 | 20950 | 20950 | 20900 | 105 |
| 525 | 20241121 | 105300 | 1029838050 | 20950 | 20950 | 20950 | 20900 | 185 |
| 526 | 20241121 | 105200 | 1025965500 | 20900 | 20950 | 20950 | 20900 | 203 |
| 527 | 20241121 | 105100 | 1021718150 | 20950 | 20950 | 20950 | 20950 | 105 |
| 528 | 20241121 | 105000 | 1019518400 | 20950 | 20950 | 20950 | 20900 | 1280 |
| 529 | 20241121 | 104900 | 992757850 | 20900 | 20950 | 20950 | 20900 | 123 |
| 530 | 20241121 | 104800 | 990182000 | 20950 | 20900 | 20950 | 20900 | 145 |
| 531 | 20241121 | 104700 | 987144700 | 20950 | 20950 | 20950 | 20950 | 195 |
| 532 | 20241121 | 104600 | 983059450 | 20950 | 20850 | 20950 | 20850 | 3600 |
| 533 | 20241121 | 104500 | 907903500 | 20850 | 20750 | 20850 | 20750 | 262 |
| 534 | 20241121 | 104400 | 902447600 | 20850 | 20850 | 20850 | 20750 | 260 |
| 535 | 20241121 | 104300 | 897031600 | 20850 | 20750 | 20850 | 20750 | 160 |
| 536 | 20241121 | 104200 | 893698300 | 20900 | 20900 | 20900 | 20900 | 189 |
| 537 | 20241121 | 104100 | 889748200 | 20900 | 20900 | 20900 | 20750 | 196 |
| 538 | 20241121 | 104000 | 885656600 | 20750 | 20900 | 20900 | 20750 | 333 |
| 539 | 20241121 | 103900 | 878713200 | 20850 | 20850 | 20850 | 20850 | 552 |
| 540 | 20241121 | 103800 | 867204000 | 20850 | 20800 | 20850 | 20750 | 213 |
| 541 | 20241121 | 103700 | 862765900 | 20850 | 20850 | 20850 | 20850 | 137 |
| 542 | 20241121 | 103600 | 859909450 | 20850 | 20850 | 20850 | 20750 | 369 |
| 543 | 20241121 | 103500 | 852232300 | 20850 | 20800 | 20850 | 20800 | 173 |
| 544 | 20241121 | 103400 | 848627750 | 20850 | 20900 | 20900 | 20850 | 167 |
| 545 | 20241121 | 103300 | 845139200 | 20900 | 20900 | 20900 | 20900 | 172 |
| 546 | 20241121 | 103200 | 841544400 | 20900 | 20850 | 20900 | 20750 | 271 |
| 547 | 20241121 | 103100 | 835891750 | 20850 | 20800 | 20850 | 20800 | 414 |
| 548 | 20241121 | 103000 | 827261400 | 20800 | 20800 | 20800 | 20750 | 162 |
| 549 | 20241121 | 102900 | 823891850 | 20800 | 20800 | 20800 | 20750 | 213 |
| 550 | 20241121 | 102800 | 819461950 | 20750 | 20800 | 20800 | 20750 | 188 |
| 551 | 20241121 | 102700 | 815553600 | 20800 | 20800 | 20800 | 20800 | 146 |
| 552 | 20241121 | 102600 | 812516800 | 20800 | 20800 | 20800 | 20800 | 203 |
| 553 | 20241121 | 102500 | 808294400 | 20800 | 20800 | 20800 | 20800 | 189 |
| 554 | 20241121 | 102400 | 804363200 | 20800 | 20800 | 20800 | 20750 | 427 |
| 555 | 20241121 | 102300 | 795486850 | 20800 | 20800 | 20800 | 20800 | 163 |
| 556 | 20241121 | 102200 | 792096450 | 20800 | 20850 | 20850 | 20650 | 1011 |
| 557 | 20241121 | 102100 | 771108100 | 20750 | 20850 | 20850 | 20750 | 212 |
| 558 | 20241121 | 102000 | 766693000 | 20850 | 20850 | 20850 | 20750 | 307 |
| 559 | 20241121 | 101900 | 760302050 | 20850 | 20850 | 20850 | 20850 | 121 |
| 560 | 20241121 | 101800 | 757779200 | 20850 | 20800 | 20850 | 20700 | 258 |
| 561 | 20241121 | 101700 | 752413950 | 20800 | 20800 | 20800 | 20800 | 840 |
| 562 | 20241121 | 101600 | 734941950 | 20800 | 20850 | 20850 | 20750 | 761 |
| 563 | 20241121 | 101500 | 719122950 | 20850 | 20850 | 20850 | 20850 | 133 |
| 564 | 20241121 | 101400 | 716349900 | 20850 | 20850 | 20850 | 20800 | 355 |
| 565 | 20241121 | 101300 | 708950650 | 20850 | 20850 | 20850 | 20750 | 235 |
| 566 | 20241121 | 101200 | 704053200 | 20850 | 20900 | 20900 | 20800 | 401 |
| 567 | 20241121 | 101100 | 695693700 | 20900 | 20900 | 20900 | 20800 | 171 |
| 568 | 20241121 | 101000 | 692122500 | 20900 | 20900 | 20900 | 20750 | 317 |
| 569 | 20241121 | 100900 | 685511600 | 20900 | 20900 | 20900 | 20900 | 171 |
| 570 | 20241121 | 100800 | 681937700 | 20900 | 20900 | 20900 | 20850 | 1355 |
| 571 | 20241121 | 100700 | 653674250 | 20900 | 20900 | 20900 | 20900 | 151 |
| 572 | 20241121 | 100600 | 650518350 | 20900 | 20900 | 20900 | 20850 | 378 |
| 573 | 20241121 | 100500 | 642623150 | 20900 | 20900 | 20900 | 20850 | 254 |
| 574 | 20241121 | 100400 | 637315100 | 20900 | 20900 | 20900 | 20850 | 228 |
| 575 | 20241121 | 100300 | 632550400 | 20850 | 20900 | 20900 | 20850 | 201 |
| 576 | 20241121 | 100200 | 628350000 | 20900 | 20850 | 20900 | 20850 | 827 |
| 577 | 20241121 | 100100 | 611088950 | 20900 | 20900 | 20900 | 20850 | 262 |
| 578 | 20241121 | 100000 | 605614050 | 20900 | 20900 | 20900 | 20900 | 274 |
| 579 | 20241121 | 095900 | 599887450 | 20900 | 20900 | 20900 | 20900 | 116 |
| 580 | 20241121 | 095800 | 597463050 | 20900 | 20900 | 20900 | 20850 | 195 |
| 581 | 20241121 | 095700 | 593388200 | 20900 | 20850 | 20900 | 20850 | 218 |
| 582 | 20241121 | 095600 | 588832100 | 20900 | 20900 | 20900 | 20850 | 266 |
| 583 | 20241121 | 095500 | 583273450 | 20900 | 20900 | 20900 | 20900 | 96 |
| 584 | 20241121 | 095400 | 581267050 | 20900 | 20900 | 20900 | 20900 | 205 |
| 585 | 20241121 | 095300 | 576982550 | 20900 | 20900 | 20900 | 20850 | 538 |
| 586 | 20241121 | 095200 | 565738850 | 20900 | 20800 | 20900 | 20800 | 1978 |
| 587 | 20241121 | 095100 | 524476200 | 20800 | 20800 | 20800 | 20700 | 217 |
| 588 | 20241121 | 095000 | 519963100 | 20800 | 20800 | 20800 | 20700 | 236 |
| 589 | 20241121 | 094900 | 515054400 | 20800 | 20800 | 20800 | 20800 | 233 |
| 590 | 20241121 | 094800 | 510208000 | 20800 | 20700 | 20800 | 20700 | 737 |
| 591 | 20241121 | 094700 | 494918300 | 20800 | 20800 | 20800 | 20800 | 214 |
| 592 | 20241121 | 094600 | 490467100 | 20700 | 20750 | 20850 | 20700 | 1093 |
| 593 | 20241121 | 094500 | 467757750 | 20700 | 20600 | 20750 | 20400 | 1829 |
| 594 | 20241121 | 094400 | 429994450 | 20600 | 20500 | 20600 | 20500 | 773 |
| 595 | 20241121 | 094300 | 414134900 | 20350 | 20400 | 20450 | 20350 | 486 |
| 596 | 20241121 | 094200 | 404201250 | 20450 | 20450 | 20450 | 20450 | 3 |
| 597 | 20241121 | 094100 | 404139900 | 20450 | 20400 | 20450 | 20400 | 136 |
| 598 | 20241121 | 094000 | 401363700 | 20400 | 20300 | 20450 | 20300 | 324 |
| 599 | 20241121 | 093900 | 394755450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 600 | 20241121 | 093800 | 394755450 | 20400 | 20400 | 20400 | 20400 | 4 |
| 601 | 20241121 | 093700 | 394673850 | 20350 | 20300 | 20350 | 20300 | 129 |
| 602 | 20241121 | 093600 | 392051700 | 20250 | 20300 | 20300 | 20250 | 41 |
| 603 | 20241121 | 093500 | 391220500 | 20300 | 20350 | 20350 | 20300 | 202 |
| 604 | 20241121 | 093400 | 387111750 | 20350 | 20350 | 20350 | 20300 | 261 |
| 605 | 20241121 | 093300 | 381802500 | 20350 | 20350 | 20350 | 20350 | 29 |
| 606 | 20241121 | 093200 | 381212350 | 20350 | 20350 | 20350 | 20300 | 174 |
| 607 | 20241121 | 093100 | 377678100 | 20350 | 20350 | 20350 | 20350 | 0 |
| 608 | 20241121 | 093000 | 377678100 | 20350 | 20300 | 20350 | 20300 | 60 |
| 609 | 20241121 | 092900 | 376457600 | 20300 | 20350 | 20350 | 20300 | 100 |
| 610 | 20241121 | 092800 | 374425850 | 20350 | 20350 | 20350 | 20350 | 5 |
| 611 | 20241121 | 092700 | 374324100 | 20350 | 20400 | 20400 | 20350 | 298 |
| 612 | 20241121 | 092600 | 368247400 | 20450 | 20450 | 20450 | 20450 | 66 |
| 613 | 20241121 | 092500 | 366897700 | 20400 | 20400 | 20600 | 20400 | 1850 |
| 614 | 20241121 | 092400 | 328926150 | 20350 | 20400 | 20550 | 20350 | 243 |
| 615 | 20241121 | 092300 | 323943350 | 20600 | 20400 | 20600 | 20400 | 515 |
| 616 | 20241121 | 092200 | 313364300 | 20400 | 20550 | 20600 | 20400 | 1476 |
| 617 | 20241121 | 092100 | 283017900 | 20550 | 20450 | 20550 | 20450 | 2224 |
| 618 | 20241121 | 092000 | 237393600 | 20450 | 20400 | 20450 | 20350 | 437 |
| 619 | 20241121 | 091900 | 228475000 | 20350 | 20300 | 20350 | 20250 | 454 |
| 620 | 20241121 | 091800 | 219249600 | 20200 | 20350 | 20350 | 20150 | 2596 |
| 621 | 20241121 | 091700 | 166703050 | 20350 | 20400 | 20550 | 20350 | 390 |
| 622 | 20241121 | 091600 | 158724050 | 20400 | 20450 | 20550 | 20250 | 3230 |
| 623 | 20241121 | 091500 | 92957550 | 20550 | 20550 | 20550 | 20500 | 197 |
| 624 | 20241121 | 091400 | 88914300 | 20550 | 20550 | 20550 | 20500 | 206 |
| 625 | 20241121 | 091300 | 84688600 | 20500 | 20600 | 20600 | 20500 | 252 |
| 626 | 20241121 | 091200 | 79506650 | 20500 | 20600 | 20650 | 20500 | 954 |
| 627 | 20241121 | 091100 | 59870600 | 20600 | 20600 | 20650 | 20500 | 289 |
| 628 | 20241121 | 091000 | 53933450 | 20500 | 20600 | 20750 | 20500 | 1087 |
| 629 | 20241121 | 090900 | 31630100 | 20600 | 20650 | 20650 | 20600 | 224 |
| 630 | 20241121 | 090800 | 27005700 | 20650 | 20750 | 20750 | 20650 | 608 |
| 631 | 20241121 | 090700 | 14415150 | 20800 | 20750 | 20800 | 20750 | 133 |
| 632 | 20241121 | 090600 | 11654400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 633 | 20241121 | 090500 | 11633650 | 20750 | 20750 | 20750 | 20750 | 11 |
| 634 | 20241121 | 090400 | 11405400 | 20850 | 20850 | 20850 | 20850 | 11 |
| 635 | 20241121 | 090300 | 11176050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 636 | 20241121 | 090200 | 11176050 | 20750 | 20800 | 20800 | 20750 | 232 |
| 637 | 20241121 | 090100 | 6352650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 638 | 20241121 | 090000 | 6352650 | 20800 | 21000 | 21050 | 20800 | 303 |