30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 3 | 20241118 | 183300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20241118 | 183200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20241118 | 183100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20241118 | 183000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20241118 | 182900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20241118 | 182800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20241118 | 182700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20241118 | 182600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20241118 | 182500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20241118 | 182400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20241118 | 182300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20241118 | 182200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20241118 | 182100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20241118 | 182000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20241118 | 181900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20241118 | 181800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20241118 | 181700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20241118 | 181600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20241118 | 181500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20241118 | 181400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20241118 | 181300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20241118 | 181200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20241118 | 181100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20241118 | 181000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20241118 | 180900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20241118 | 180800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20241118 | 180700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20241118 | 180600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20241118 | 180500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20241118 | 180400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 33 | 20241118 | 180300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20241118 | 180200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20241118 | 180100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20241118 | 180000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20241118 | 175900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20241118 | 175800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20241118 | 175700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20241118 | 175600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20241118 | 175500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20241118 | 175400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20241118 | 175300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20241118 | 175200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20241118 | 175100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20241118 | 175000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20241118 | 174900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20241118 | 174800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20241118 | 174700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20241118 | 174600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20241118 | 174500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20241118 | 174400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20241118 | 174300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20241118 | 174200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20241118 | 174100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20241118 | 174000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20241118 | 173900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20241118 | 173800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20241118 | 173700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20241118 | 173600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20241118 | 173500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20241118 | 173400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 63 | 20241118 | 173300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20241118 | 173200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20241118 | 173100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20241118 | 173000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20241118 | 172900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20241118 | 172800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20241118 | 172700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20241118 | 172600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20241118 | 172500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20241118 | 172400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20241118 | 172300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20241118 | 172200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20241118 | 172100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20241118 | 172000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20241118 | 171900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20241118 | 171800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20241118 | 171700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20241118 | 171600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20241118 | 171500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20241118 | 171400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20241118 | 171300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20241118 | 171200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20241118 | 171100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20241118 | 171000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20241118 | 170900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20241118 | 170800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20241118 | 170700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20241118 | 170600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20241118 | 170500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20241118 | 170400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 93 | 20241118 | 170300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20241118 | 170200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20241118 | 170100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20241118 | 170000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20241118 | 165900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20241118 | 165800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20241118 | 165700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20241118 | 165600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20241118 | 165500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20241118 | 165400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20241118 | 165300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20241118 | 165200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20241118 | 165100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20241118 | 165000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20241118 | 164900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20241118 | 164800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20241118 | 164700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20241118 | 164600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20241118 | 164500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20241118 | 164400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20241118 | 164300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20241118 | 164200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20241118 | 164100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20241118 | 164000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20241118 | 163900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20241118 | 163800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20241118 | 163700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20241118 | 163600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20241118 | 163500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20241118 | 163400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 123 | 20241118 | 163300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20241118 | 163200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20241118 | 163100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20241118 | 163000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20241118 | 162900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20241118 | 162800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20241118 | 162700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20241118 | 162600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20241118 | 162500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20241118 | 162400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20241118 | 162300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20241118 | 162200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20241118 | 162100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20241118 | 162000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20241118 | 161900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20241118 | 161800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20241118 | 161700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20241118 | 161600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20241118 | 161500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20241118 | 161400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20241118 | 161300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20241118 | 161200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20241118 | 161100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20241118 | 161000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20241118 | 160900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20241118 | 160800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20241118 | 160700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20241118 | 160600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20241118 | 160500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20241118 | 160400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 153 | 20241118 | 160300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20241118 | 160200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20241118 | 160100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20241118 | 160000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20241118 | 155900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20241118 | 155800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20241118 | 155700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20241118 | 155600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20241118 | 155500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20241118 | 155400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20241118 | 155300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20241118 | 155200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20241118 | 155100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20241118 | 155000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20241118 | 154900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20241118 | 154800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20241118 | 154700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20241118 | 154600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20241118 | 154500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20241118 | 154400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20241118 | 154300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20241118 | 154200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20241118 | 154100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20241118 | 154000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20241118 | 153900 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20241118 | 153800 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20241118 | 153700 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20241118 | 153600 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20241118 | 153500 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20241118 | 153400 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 183 | 20241118 | 153300 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20241118 | 153200 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20241118 | 153100 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20241118 | 153000 | 4155139700 | 41000 | 41000 | 41000 | 41000 | 1612 |
| 187 | 20241118 | 152900 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20241118 | 152800 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20241118 | 152700 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20241118 | 152600 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20241118 | 152500 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20241118 | 152400 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20241118 | 152300 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20241118 | 152200 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20241118 | 152100 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20241118 | 152000 | 4089047700 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20241118 | 151900 | 4089047700 | 41000 | 40950 | 41000 | 40950 | 744 |
| 198 | 20241118 | 151800 | 4058578150 | 40950 | 41000 | 41000 | 40950 | 330 |
| 199 | 20241118 | 151700 | 4045064450 | 41000 | 41000 | 41000 | 41000 | 141 |
| 200 | 20241118 | 151600 | 4039283450 | 41000 | 41000 | 41000 | 41000 | 36 |
| 201 | 20241118 | 151500 | 4037807450 | 41000 | 40950 | 41000 | 40950 | 1010 |
| 202 | 20241118 | 151400 | 3996447800 | 41000 | 40950 | 41000 | 40900 | 817 |
| 203 | 20241118 | 151300 | 3962991500 | 40950 | 40950 | 40950 | 40950 | 1302 |
| 204 | 20241118 | 151200 | 3909674600 | 41000 | 40950 | 41000 | 40950 | 5 |
| 205 | 20241118 | 151100 | 3909469700 | 40950 | 40950 | 40950 | 40950 | 10 |
| 206 | 20241118 | 151000 | 3909060200 | 41000 | 41000 | 41000 | 40950 | 320 |
| 207 | 20241118 | 150900 | 3895940300 | 40950 | 41000 | 41000 | 40950 | 131 |
| 208 | 20241118 | 150800 | 3890574500 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20241118 | 150700 | 3890574500 | 41000 | 41000 | 41000 | 41000 | 3 |
| 210 | 20241118 | 150600 | 3890451500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20241118 | 150500 | 3890451500 | 40950 | 40950 | 41000 | 40950 | 183 |
| 212 | 20241118 | 150400 | 3882957400 | 41000 | 41000 | 41000 | 41000 | 2 |
| 213 | 20241118 | 150300 | 3882875400 | 41000 | 41000 | 41000 | 40950 | 12 |
| 214 | 20241118 | 150200 | 3882383800 | 41000 | 41000 | 41000 | 41000 | 3 |
| 215 | 20241118 | 150100 | 3882260800 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20241118 | 150000 | 3882260800 | 41000 | 41000 | 41000 | 41000 | 11 |
| 217 | 20241118 | 145900 | 3881809800 | 40950 | 41000 | 41000 | 40950 | 6 |
| 218 | 20241118 | 145800 | 3881563900 | 41000 | 40950 | 41000 | 40950 | 41 |
| 219 | 20241118 | 145700 | 3879884900 | 41000 | 40950 | 41000 | 40950 | 538 |
| 220 | 20241118 | 145600 | 3857853650 | 40950 | 40950 | 40950 | 40950 | 622 |
| 221 | 20241118 | 145500 | 3832382750 | 40950 | 40950 | 40950 | 40950 | 2581 |
| 222 | 20241118 | 145400 | 3726690800 | 40950 | 41000 | 41000 | 40950 | 140 |
| 223 | 20241118 | 145300 | 3720957650 | 41000 | 41000 | 41000 | 41000 | 1 |
| 224 | 20241118 | 145200 | 3720916650 | 41000 | 40950 | 41000 | 40950 | 1114 |
| 225 | 20241118 | 145100 | 3675297600 | 40950 | 40950 | 41000 | 40950 | 2233 |
| 226 | 20241118 | 145000 | 3583856100 | 40950 | 40950 | 41000 | 40950 | 702 |
| 227 | 20241118 | 144900 | 3555109050 | 40950 | 41000 | 41000 | 40950 | 13 |
| 228 | 20241118 | 144800 | 3554576150 | 40950 | 40950 | 40950 | 40950 | 256 |
| 229 | 20241118 | 144700 | 3544092950 | 41000 | 40950 | 41000 | 40950 | 1006 |
| 230 | 20241118 | 144600 | 3502896950 | 41000 | 40950 | 41000 | 40950 | 161 |
| 231 | 20241118 | 144500 | 3496301450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 232 | 20241118 | 144400 | 3496301450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 233 | 20241118 | 144300 | 3496301450 | 40950 | 40950 | 40950 | 40950 | 1 |
| 234 | 20241118 | 144200 | 3496260500 | 40950 | 41000 | 41000 | 40950 | 8 |
| 235 | 20241118 | 144100 | 3495932750 | 40950 | 40950 | 40950 | 40950 | 0 |
| 236 | 20241118 | 144000 | 3495932750 | 40950 | 40950 | 40950 | 40950 | 122 |
| 237 | 20241118 | 143900 | 3490936850 | 40950 | 40950 | 41000 | 40950 | 188 |
| 238 | 20241118 | 143800 | 3483238200 | 40950 | 40950 | 40950 | 40950 | 315 |
| 239 | 20241118 | 143700 | 3470338950 | 41000 | 41000 | 41000 | 41000 | 3 |
| 240 | 20241118 | 143600 | 3470215950 | 41000 | 41000 | 41000 | 41000 | 13 |
| 241 | 20241118 | 143500 | 3469682950 | 41000 | 41000 | 41000 | 41000 | 4 |
| 242 | 20241118 | 143400 | 3469518950 | 41000 | 40950 | 41000 | 40900 | 634 |
| 243 | 20241118 | 143300 | 3443556450 | 40950 | 40950 | 40950 | 40950 | 2400 |
| 244 | 20241118 | 143200 | 3345276450 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20241118 | 143100 | 3345276450 | 41000 | 41000 | 41000 | 40950 | 16 |
| 246 | 20241118 | 143000 | 3344620950 | 41000 | 40900 | 41000 | 40900 | 39 |
| 247 | 20241118 | 142900 | 3343024300 | 40950 | 40900 | 40950 | 40900 | 26 |
| 248 | 20241118 | 142800 | 3341960100 | 40950 | 40950 | 40950 | 40900 | 14 |
| 249 | 20241118 | 142700 | 3341387300 | 40900 | 40900 | 40900 | 40900 | 25 |
| 250 | 20241118 | 142600 | 3340364800 | 40900 | 40900 | 40900 | 40900 | 10 |
| 251 | 20241118 | 142500 | 3339955800 | 40950 | 40900 | 40950 | 40900 | 11 |
| 252 | 20241118 | 142400 | 3339505850 | 40950 | 40900 | 40950 | 40900 | 231 |
| 253 | 20241118 | 142300 | 3330057050 | 40900 | 40950 | 40950 | 40900 | 26 |
| 254 | 20241118 | 142200 | 3328992850 | 40950 | 40900 | 40950 | 40900 | 11 |
| 255 | 20241118 | 142100 | 3328542900 | 40950 | 40950 | 40950 | 40900 | 3175 |
| 256 | 20241118 | 142000 | 3198684000 | 40900 | 40900 | 40900 | 40900 | 10 |
| 257 | 20241118 | 141900 | 3198275000 | 40950 | 41000 | 41000 | 40950 | 9 |
| 258 | 20241118 | 141800 | 3197906300 | 40950 | 40950 | 41000 | 40950 | 107 |
| 259 | 20241118 | 141700 | 3193524300 | 40900 | 40950 | 40950 | 40900 | 20 |
| 260 | 20241118 | 141600 | 3192705800 | 41000 | 40950 | 41000 | 40950 | 224 |
| 261 | 20241118 | 141500 | 3183532650 | 40950 | 40950 | 40950 | 40900 | 401 |
| 262 | 20241118 | 141400 | 3167112200 | 40950 | 40950 | 41000 | 40900 | 1959 |
| 263 | 20241118 | 141300 | 3086889950 | 40950 | 40950 | 40950 | 40950 | 510 |
| 264 | 20241118 | 141200 | 3066005450 | 40950 | 40950 | 40950 | 40950 | 10 |
| 265 | 20241118 | 141100 | 3065595950 | 41000 | 41000 | 41000 | 40950 | 77 |
| 266 | 20241118 | 141000 | 3062439450 | 41000 | 40950 | 41000 | 40950 | 79 |
| 267 | 20241118 | 140900 | 3059201050 | 41000 | 41000 | 41000 | 40950 | 1536 |
| 268 | 20241118 | 140800 | 2996225550 | 41000 | 41000 | 41050 | 41000 | 279 |
| 269 | 20241118 | 140700 | 2984786350 | 41050 | 41050 | 41050 | 41000 | 90 |
| 270 | 20241118 | 140600 | 2981092350 | 41050 | 41000 | 41050 | 41000 | 215 |
| 271 | 20241118 | 140500 | 2972267100 | 41000 | 41000 | 41000 | 41000 | 12 |
| 272 | 20241118 | 140400 | 2971775100 | 41050 | 41000 | 41050 | 41000 | 1100 |
| 273 | 20241118 | 140300 | 2926670600 | 40950 | 40950 | 40950 | 40950 | 10 |
| 274 | 20241118 | 140200 | 2926261100 | 41000 | 40950 | 41000 | 40950 | 47 |
| 275 | 20241118 | 140100 | 2924336350 | 40950 | 40950 | 40950 | 40950 | 10 |
| 276 | 20241118 | 140000 | 2923926850 | 40950 | 41000 | 41000 | 40950 | 310 |
| 277 | 20241118 | 135900 | 2911217350 | 41000 | 41000 | 41000 | 40950 | 700 |
| 278 | 20241118 | 135800 | 2882517850 | 41000 | 40950 | 41000 | 40950 | 821 |
| 279 | 20241118 | 135700 | 2848857850 | 41000 | 40950 | 41000 | 40950 | 1039 |
| 280 | 20241118 | 135600 | 2806259350 | 41000 | 40950 | 41000 | 40950 | 310 |
| 281 | 20241118 | 135500 | 2793549850 | 41000 | 40950 | 41000 | 40950 | 16 |
| 282 | 20241118 | 135400 | 2792894600 | 40950 | 41000 | 41000 | 40950 | 11 |
| 283 | 20241118 | 135300 | 2792444100 | 40950 | 41000 | 41000 | 40950 | 11 |
| 284 | 20241118 | 135200 | 2791993600 | 40950 | 40950 | 40950 | 40950 | 11 |
| 285 | 20241118 | 135100 | 2791543150 | 41000 | 40950 | 41000 | 40950 | 366 |
| 286 | 20241118 | 135000 | 2776555400 | 40950 | 40950 | 40950 | 40950 | 10 |
| 287 | 20241118 | 134900 | 2776145900 | 40950 | 41000 | 41000 | 40950 | 11 |
| 288 | 20241118 | 134800 | 2775695400 | 41000 | 40950 | 41000 | 40950 | 15 |
| 289 | 20241118 | 134700 | 2775080900 | 40950 | 41000 | 41000 | 40950 | 11 |
| 290 | 20241118 | 134600 | 2774630400 | 40950 | 40950 | 40950 | 40950 | 20 |
| 291 | 20241118 | 134500 | 2773811400 | 41000 | 40950 | 41000 | 40950 | 11 |
| 292 | 20241118 | 134400 | 2773360900 | 40950 | 40950 | 40950 | 40950 | 10 |
| 293 | 20241118 | 134300 | 2772951400 | 41000 | 41000 | 41000 | 41000 | 3174 |
| 294 | 20241118 | 134200 | 2642817400 | 41000 | 41000 | 41000 | 41000 | 20 |
| 295 | 20241118 | 134100 | 2641997400 | 41050 | 41000 | 41050 | 41000 | 12 |
| 296 | 20241118 | 134000 | 2641505300 | 41050 | 41000 | 41050 | 41000 | 11 |
| 297 | 20241118 | 133900 | 2641054250 | 41000 | 41000 | 41000 | 41000 | 29 |
| 298 | 20241118 | 133800 | 2639865250 | 41050 | 41050 | 41050 | 41000 | 79 |
| 299 | 20241118 | 133700 | 2636622800 | 41000 | 41000 | 41000 | 41000 | 10 |
| 300 | 20241118 | 133600 | 2636212800 | 41050 | 41050 | 41050 | 41000 | 252 |
| 301 | 20241118 | 133500 | 2625868700 | 41050 | 41100 | 41100 | 41050 | 314 |
| 302 | 20241118 | 133400 | 2612978750 | 41100 | 41050 | 41100 | 41050 | 11 |
| 303 | 20241118 | 133300 | 2612527150 | 41050 | 41050 | 41050 | 41050 | 153 |
| 304 | 20241118 | 133200 | 2606246500 | 41000 | 41000 | 41000 | 41000 | 10 |
| 305 | 20241118 | 133100 | 2605836500 | 41000 | 41000 | 41000 | 41000 | 10 |
| 306 | 20241118 | 133000 | 2605426500 | 41050 | 41050 | 41050 | 41050 | 87 |
| 307 | 20241118 | 132900 | 2601855150 | 41000 | 41000 | 41050 | 41000 | 121 |
| 308 | 20241118 | 132800 | 2596894100 | 41050 | 41050 | 41050 | 41050 | 1 |
| 309 | 20241118 | 132700 | 2596853050 | 41000 | 41000 | 41000 | 41000 | 17 |
| 310 | 20241118 | 132600 | 2596156050 | 41000 | 41000 | 41000 | 41000 | 30 |
| 311 | 20241118 | 132500 | 2594926050 | 41000 | 41000 | 41000 | 41000 | 10 |
| 312 | 20241118 | 132400 | 2594516050 | 41050 | 41000 | 41050 | 41000 | 307 |
| 313 | 20241118 | 132300 | 2581914200 | 41050 | 41050 | 41050 | 41000 | 107 |
| 314 | 20241118 | 132200 | 2577522350 | 41050 | 41050 | 41050 | 41000 | 933 |
| 315 | 20241118 | 132100 | 2539223200 | 41050 | 41050 | 41050 | 41000 | 1427 |
| 316 | 20241118 | 132000 | 2480645350 | 41050 | 41050 | 41050 | 41000 | 275 |
| 317 | 20241118 | 131900 | 2469357100 | 41050 | 41050 | 41050 | 41000 | 205 |
| 318 | 20241118 | 131800 | 2460942350 | 41050 | 41050 | 41050 | 41000 | 1170 |
| 319 | 20241118 | 131700 | 2412914350 | 41050 | 41050 | 41050 | 41000 | 62 |
| 320 | 20241118 | 131600 | 2410369750 | 41000 | 41050 | 41050 | 41000 | 1015 |
| 321 | 20241118 | 131500 | 2368754500 | 41000 | 41050 | 41050 | 41000 | 13 |
| 322 | 20241118 | 131400 | 2368221400 | 41000 | 41000 | 41000 | 41000 | 10 |
| 323 | 20241118 | 131300 | 2367811400 | 41000 | 41000 | 41000 | 41000 | 10 |
| 324 | 20241118 | 131200 | 2367401400 | 41000 | 41050 | 41050 | 41000 | 11 |
| 325 | 20241118 | 131100 | 2366950350 | 41000 | 41000 | 41050 | 41000 | 21 |
| 326 | 20241118 | 131000 | 2366089300 | 41000 | 41000 | 41000 | 41000 | 10 |
| 327 | 20241118 | 130900 | 2365679300 | 41000 | 41000 | 41000 | 41000 | 10 |
| 328 | 20241118 | 130800 | 2365269300 | 41050 | 41000 | 41050 | 41000 | 11 |
| 329 | 20241118 | 130700 | 2364818250 | 41000 | 41000 | 41000 | 41000 | 10 |
| 330 | 20241118 | 130600 | 2364408250 | 41050 | 41000 | 41050 | 41000 | 11 |
| 331 | 20241118 | 130500 | 2363957200 | 41050 | 41000 | 41050 | 41000 | 11 |
| 332 | 20241118 | 130400 | 2363506150 | 41050 | 41000 | 41050 | 41000 | 13 |
| 333 | 20241118 | 130300 | 2362973000 | 41000 | 41000 | 41000 | 41000 | 10 |
| 334 | 20241118 | 130200 | 2362563000 | 41000 | 41000 | 41000 | 41000 | 10 |
| 335 | 20241118 | 130100 | 2362153000 | 41000 | 41050 | 41050 | 41000 | 81 |
| 336 | 20241118 | 130000 | 2358831950 | 41050 | 41000 | 41050 | 41000 | 11 |
| 337 | 20241118 | 125900 | 2358380900 | 41000 | 41050 | 41050 | 41000 | 26 |
| 338 | 20241118 | 125800 | 2357314100 | 40950 | 41100 | 41100 | 40950 | 3064 |
| 339 | 20241118 | 125700 | 2231718500 | 41050 | 41050 | 41050 | 41050 | 32 |
| 340 | 20241118 | 125600 | 2230404900 | 41050 | 41050 | 41050 | 41050 | 11 |
| 341 | 20241118 | 125500 | 2229953350 | 41100 | 41100 | 41100 | 41100 | 85 |
| 342 | 20241118 | 125400 | 2226459850 | 41100 | 41100 | 41100 | 41100 | 754 |
| 343 | 20241118 | 125300 | 2195470450 | 41100 | 41100 | 41100 | 41050 | 1555 |
| 344 | 20241118 | 125200 | 2131563050 | 41100 | 41100 | 41100 | 41100 | 433 |
| 345 | 20241118 | 125100 | 2113766750 | 41150 | 41150 | 41150 | 41150 | 62 |
| 346 | 20241118 | 125000 | 2111215450 | 41150 | 41150 | 41150 | 41150 | 10 |
| 347 | 20241118 | 124900 | 2110803950 | 41150 | 41150 | 41150 | 41150 | 1 |
| 348 | 20241118 | 124800 | 2110762800 | 41150 | 41150 | 41150 | 41150 | 0 |
| 349 | 20241118 | 124700 | 2110762800 | 41150 | 41150 | 41150 | 41150 | 3 |
| 350 | 20241118 | 124600 | 2110639350 | 41150 | 41100 | 41150 | 41100 | 2836 |
| 351 | 20241118 | 124500 | 1994067700 | 41100 | 41100 | 41100 | 41100 | 2012 |
| 352 | 20241118 | 124400 | 1911374500 | 41100 | 41150 | 41150 | 41100 | 479 |
| 353 | 20241118 | 124300 | 1891687550 | 41150 | 41100 | 41150 | 41100 | 1010 |
| 354 | 20241118 | 124200 | 1850176050 | 41100 | 41100 | 41100 | 41100 | 2910 |
| 355 | 20241118 | 124100 | 1730575050 | 41100 | 41050 | 41100 | 41050 | 366 |
| 356 | 20241118 | 124000 | 1715540600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 357 | 20241118 | 123900 | 1715540600 | 41000 | 41000 | 41000 | 41000 | 15 |
| 358 | 20241118 | 123800 | 1714925600 | 41050 | 41050 | 41050 | 41050 | 1 |
| 359 | 20241118 | 123700 | 1714884550 | 41050 | 41050 | 41050 | 41050 | 0 |
| 360 | 20241118 | 123600 | 1714884550 | 41050 | 41050 | 41050 | 41050 | 216 |
| 361 | 20241118 | 123500 | 1706017750 | 41000 | 41000 | 41000 | 41000 | 185 |
| 362 | 20241118 | 123400 | 1698432750 | 41050 | 41050 | 41050 | 41050 | 1 |
| 363 | 20241118 | 123300 | 1698391700 | 41000 | 41000 | 41000 | 41000 | 363 |
| 364 | 20241118 | 123200 | 1683508700 | 41050 | 41050 | 41050 | 41050 | 1 |
| 365 | 20241118 | 123100 | 1683467650 | 41050 | 41050 | 41050 | 41050 | 1 |
| 366 | 20241118 | 123000 | 1683426600 | 41000 | 41000 | 41000 | 41000 | 0 |
| 367 | 20241118 | 122900 | 1683426600 | 41000 | 41050 | 41050 | 41000 | 850 |
| 368 | 20241118 | 122800 | 1648576050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 369 | 20241118 | 122700 | 1648576050 | 41100 | 41100 | 41100 | 41100 | 2 |
| 370 | 20241118 | 122600 | 1648493850 | 41100 | 41100 | 41100 | 41100 | 50 |
| 371 | 20241118 | 122500 | 1646438850 | 41100 | 41100 | 41100 | 41100 | 0 |
| 372 | 20241118 | 122400 | 1646438850 | 41100 | 41100 | 41100 | 41100 | 1 |
| 373 | 20241118 | 122300 | 1646397750 | 41100 | 41100 | 41100 | 41100 | 0 |
| 374 | 20241118 | 122200 | 1646397750 | 41100 | 41100 | 41100 | 41100 | 0 |
| 375 | 20241118 | 122100 | 1646397750 | 41100 | 41100 | 41100 | 41100 | 49 |
| 376 | 20241118 | 122000 | 1644383850 | 41050 | 41100 | 41100 | 41050 | 501 |
| 377 | 20241118 | 121900 | 1623817750 | 41100 | 41100 | 41100 | 41100 | 623 |
| 378 | 20241118 | 121800 | 1598212450 | 41100 | 41100 | 41100 | 41100 | 378 |
| 379 | 20241118 | 121700 | 1582676650 | 41100 | 41100 | 41100 | 41100 | 1 |
| 380 | 20241118 | 121600 | 1582635550 | 41000 | 41000 | 41000 | 41000 | 1 |
| 381 | 20241118 | 121500 | 1582594550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 382 | 20241118 | 121400 | 1582594550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 383 | 20241118 | 121300 | 1582594550 | 41000 | 41050 | 41050 | 41000 | 500 |
| 384 | 20241118 | 121200 | 1562094500 | 41050 | 41050 | 41050 | 41050 | 134 |
| 385 | 20241118 | 121100 | 1556593800 | 41050 | 41050 | 41050 | 41050 | 35 |
| 386 | 20241118 | 121000 | 1555157050 | 41000 | 41100 | 41100 | 41000 | 1332 |
| 387 | 20241118 | 120900 | 1500528400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 388 | 20241118 | 120800 | 1500528400 | 41100 | 41050 | 41100 | 41050 | 809 |
| 389 | 20241118 | 120700 | 1467316600 | 41050 | 41050 | 41050 | 41050 | 6 |
| 390 | 20241118 | 120600 | 1467070300 | 41050 | 41050 | 41050 | 41050 | 3 |
| 391 | 20241118 | 120500 | 1466947150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 392 | 20241118 | 120400 | 1466947150 | 41050 | 41100 | 41100 | 41050 | 2 |
| 393 | 20241118 | 120300 | 1466865000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 394 | 20241118 | 120200 | 1466865000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 395 | 20241118 | 120100 | 1466865000 | 41100 | 41050 | 41100 | 41050 | 1276 |
| 396 | 20241118 | 120000 | 1414470750 | 41100 | 41100 | 41100 | 41100 | 1 |
| 397 | 20241118 | 115900 | 1414429650 | 41100 | 41100 | 41100 | 41100 | 2 |
| 398 | 20241118 | 115800 | 1414347450 | 41050 | 41050 | 41050 | 41050 | 0 |
| 399 | 20241118 | 115700 | 1414347450 | 41050 | 41050 | 41050 | 41050 | 0 |
| 400 | 20241118 | 115600 | 1414347450 | 41050 | 41050 | 41050 | 41050 | 0 |
| 401 | 20241118 | 115500 | 1414347450 | 41050 | 41050 | 41050 | 41050 | 1 |
| 402 | 20241118 | 115400 | 1414306400 | 41100 | 41100 | 41100 | 41100 | 1 |
| 403 | 20241118 | 115300 | 1414265300 | 41100 | 41100 | 41150 | 41100 | 1397 |
| 404 | 20241118 | 115200 | 1356841550 | 41050 | 41050 | 41050 | 41050 | 808 |
| 405 | 20241118 | 115100 | 1323673150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 406 | 20241118 | 115000 | 1323673150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 407 | 20241118 | 114900 | 1323673150 | 41050 | 41050 | 41050 | 41050 | 0 |
| 408 | 20241118 | 114800 | 1323673150 | 41050 | 41050 | 41050 | 41050 | 2 |
| 409 | 20241118 | 114700 | 1323591050 | 41000 | 41000 | 41000 | 41000 | 70 |
| 410 | 20241118 | 114600 | 1320721050 | 41000 | 41050 | 41050 | 41000 | 504 |
| 411 | 20241118 | 114500 | 1300056850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 412 | 20241118 | 114400 | 1300056850 | 41050 | 41050 | 41050 | 41050 | 1000 |
| 413 | 20241118 | 114300 | 1259006850 | 41100 | 41100 | 41100 | 41100 | 0 |
| 414 | 20241118 | 114200 | 1259006850 | 41100 | 41100 | 41100 | 41100 | 2 |
| 415 | 20241118 | 114100 | 1258924650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 416 | 20241118 | 114000 | 1258924650 | 41100 | 41100 | 41100 | 41100 | 0 |
| 417 | 20241118 | 113900 | 1258924650 | 41100 | 41100 | 41100 | 41100 | 1 |
| 418 | 20241118 | 113800 | 1258883550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 419 | 20241118 | 113700 | 1258883550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 420 | 20241118 | 113600 | 1258883550 | 41100 | 41100 | 41100 | 41100 | 1 |
| 421 | 20241118 | 113500 | 1258842450 | 41050 | 41050 | 41050 | 41050 | 0 |
| 422 | 20241118 | 113400 | 1258842450 | 41050 | 41050 | 41050 | 41050 | 0 |
| 423 | 20241118 | 113300 | 1258842450 | 41050 | 41050 | 41050 | 41050 | 10 |
| 424 | 20241118 | 113200 | 1258431950 | 41100 | 41100 | 41100 | 41100 | 1 |
| 425 | 20241118 | 113100 | 1258390850 | 41100 | 41100 | 41100 | 41100 | 0 |
| 426 | 20241118 | 113000 | 1258390850 | 41100 | 41000 | 41100 | 41000 | 34 |
| 427 | 20241118 | 112900 | 1256996650 | 41000 | 41000 | 41000 | 41000 | 700 |
| 428 | 20241118 | 112800 | 1228296650 | 41050 | 41000 | 41050 | 41000 | 1125 |
| 429 | 20241118 | 112700 | 1182130400 | 41000 | 41000 | 41000 | 41000 | 0 |
| 430 | 20241118 | 112600 | 1182130400 | 41000 | 41000 | 41000 | 41000 | 100 |
| 431 | 20241118 | 112500 | 1178030400 | 41000 | 41050 | 41050 | 41000 | 414 |
| 432 | 20241118 | 112400 | 1161053100 | 41050 | 41000 | 41050 | 41000 | 513 |
| 433 | 20241118 | 112300 | 1140020050 | 41000 | 41000 | 41000 | 41000 | 3 |
| 434 | 20241118 | 112200 | 1139897050 | 41000 | 41000 | 41000 | 41000 | 1 |
| 435 | 20241118 | 112100 | 1139856050 | 40950 | 40950 | 40950 | 40950 | 1000 |
| 436 | 20241118 | 112000 | 1098906050 | 40950 | 40950 | 40950 | 40950 | 9 |
| 437 | 20241118 | 111900 | 1098537500 | 41000 | 41000 | 41000 | 41000 | 2 |
| 438 | 20241118 | 111800 | 1098455500 | 41000 | 41000 | 41000 | 41000 | 483 |
| 439 | 20241118 | 111700 | 1078652500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 440 | 20241118 | 111600 | 1078652500 | 41050 | 41050 | 41050 | 41050 | 108 |
| 441 | 20241118 | 111500 | 1074219100 | 41050 | 41050 | 41050 | 41050 | 43 |
| 442 | 20241118 | 111400 | 1072453950 | 41050 | 41050 | 41050 | 41050 | 5 |
| 443 | 20241118 | 111300 | 1072248700 | 41050 | 41050 | 41050 | 41050 | 1 |
| 444 | 20241118 | 111200 | 1072207650 | 41050 | 41050 | 41050 | 41050 | 459 |
| 445 | 20241118 | 111100 | 1053365700 | 41050 | 41050 | 41050 | 41050 | 246 |
| 446 | 20241118 | 111000 | 1043267400 | 41050 | 41100 | 41100 | 41050 | 26 |
| 447 | 20241118 | 110900 | 1042200050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 448 | 20241118 | 110800 | 1042200050 | 41100 | 41100 | 41100 | 41100 | 1 |
| 449 | 20241118 | 110700 | 1042158950 | 41150 | 41100 | 41150 | 41050 | 1154 |
| 450 | 20241118 | 110600 | 994732750 | 41050 | 41100 | 41100 | 41050 | 976 |
| 451 | 20241118 | 110500 | 954664150 | 41100 | 41000 | 41100 | 41000 | 885 |
| 452 | 20241118 | 110400 | 918335550 | 41000 | 41000 | 41000 | 41000 | 1 |
| 453 | 20241118 | 110300 | 918294550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 454 | 20241118 | 110200 | 918294550 | 41000 | 41000 | 41000 | 41000 | 15 |
| 455 | 20241118 | 110100 | 917679550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 456 | 20241118 | 110000 | 917679550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 457 | 20241118 | 105900 | 917679550 | 41000 | 41000 | 41000 | 41000 | 400 |
| 458 | 20241118 | 105800 | 901279550 | 41000 | 41000 | 41000 | 41000 | 393 |
| 459 | 20241118 | 105700 | 885166550 | 41000 | 41000 | 41000 | 41000 | 49 |
| 460 | 20241118 | 105600 | 883157550 | 41000 | 41000 | 41000 | 41000 | 500 |
| 461 | 20241118 | 105500 | 862657550 | 41050 | 40950 | 41050 | 40950 | 1797 |
| 462 | 20241118 | 105400 | 789006000 | 40900 | 40900 | 40900 | 40900 | 70 |
| 463 | 20241118 | 105300 | 786143000 | 40950 | 40950 | 40950 | 40950 | 0 |
| 464 | 20241118 | 105200 | 786143000 | 40950 | 40950 | 40950 | 40950 | 2 |
| 465 | 20241118 | 105100 | 786061100 | 40950 | 40950 | 40950 | 40950 | 388 |
| 466 | 20241118 | 105000 | 770172500 | 40950 | 40950 | 40950 | 40950 | 0 |
| 467 | 20241118 | 104900 | 770172500 | 40950 | 40900 | 40950 | 40900 | 440 |
| 468 | 20241118 | 104800 | 752176250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 469 | 20241118 | 104700 | 752176250 | 40900 | 40950 | 40950 | 40900 | 205 |
| 470 | 20241118 | 104600 | 743785950 | 40950 | 40950 | 40950 | 40950 | 200 |
| 471 | 20241118 | 104500 | 735595950 | 40950 | 40950 | 40950 | 40950 | 3 |
| 472 | 20241118 | 104400 | 735473100 | 40950 | 40900 | 40950 | 40900 | 54 |
| 473 | 20241118 | 104300 | 733264350 | 40900 | 40900 | 40900 | 40900 | 1 |
| 474 | 20241118 | 104200 | 733223450 | 40900 | 40900 | 40900 | 40900 | 0 |
| 475 | 20241118 | 104100 | 733223450 | 40900 | 40900 | 40900 | 40900 | 325 |
| 476 | 20241118 | 104000 | 719930950 | 40900 | 40850 | 40950 | 40850 | 718 |
| 477 | 20241118 | 103900 | 690593400 | 40950 | 40950 | 40950 | 40950 | 3 |
| 478 | 20241118 | 103800 | 690470550 | 40950 | 40950 | 40950 | 40950 | 1 |
| 479 | 20241118 | 103700 | 690429600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 480 | 20241118 | 103600 | 690429600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 481 | 20241118 | 103500 | 690429600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 482 | 20241118 | 103400 | 690429600 | 40950 | 40950 | 40950 | 40950 | 100 |
| 483 | 20241118 | 103300 | 686334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 484 | 20241118 | 103200 | 686334600 | 40950 | 40900 | 40950 | 40700 | 2915 |
| 485 | 20241118 | 103100 | 567412000 | 40950 | 40950 | 40950 | 40950 | 47 |
| 486 | 20241118 | 103000 | 565487350 | 40950 | 40950 | 40950 | 40950 | 3 |
| 487 | 20241118 | 102900 | 565364500 | 40950 | 40950 | 40950 | 40950 | 3 |
| 488 | 20241118 | 102800 | 565241650 | 40950 | 40900 | 40950 | 40900 | 2 |
| 489 | 20241118 | 102700 | 565159800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 490 | 20241118 | 102600 | 565159800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 491 | 20241118 | 102500 | 565159800 | 40950 | 40950 | 40950 | 40950 | 1 |
| 492 | 20241118 | 102400 | 565118850 | 40950 | 40950 | 40950 | 40950 | 4 |
| 493 | 20241118 | 102300 | 564955050 | 40950 | 40950 | 40950 | 40950 | 1 |
| 494 | 20241118 | 102200 | 564914100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 495 | 20241118 | 102100 | 564914100 | 40950 | 40950 | 40950 | 40950 | 3 |
| 496 | 20241118 | 102000 | 564791250 | 40950 | 40950 | 40950 | 40950 | 58 |
| 497 | 20241118 | 101900 | 562416150 | 40950 | 40900 | 40950 | 40900 | 6 |
| 498 | 20241118 | 101800 | 562170700 | 40900 | 40950 | 40950 | 40900 | 522 |
| 499 | 20241118 | 101700 | 540820850 | 40950 | 40950 | 40950 | 40950 | 410 |
| 500 | 20241118 | 101600 | 524031350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 501 | 20241118 | 101500 | 524031350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 502 | 20241118 | 101400 | 524031350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 503 | 20241118 | 101300 | 524031350 | 40950 | 40950 | 40950 | 40950 | 1 |
| 504 | 20241118 | 101200 | 523990400 | 40950 | 40950 | 40950 | 40950 | 1 |
| 505 | 20241118 | 101100 | 523949450 | 40950 | 40900 | 40950 | 40900 | 124 |
| 506 | 20241118 | 101000 | 518877650 | 40850 | 40900 | 40900 | 40850 | 2 |
| 507 | 20241118 | 100900 | 518795900 | 40900 | 40900 | 40900 | 40900 | 37 |
| 508 | 20241118 | 100800 | 517282600 | 40900 | 40900 | 40900 | 40900 | 139 |
| 509 | 20241118 | 100700 | 511597500 | 40950 | 40950 | 40950 | 40950 | 1 |
| 510 | 20241118 | 100600 | 511556550 | 40950 | 40950 | 40950 | 40950 | 9 |
| 511 | 20241118 | 100500 | 511188000 | 40950 | 40900 | 40950 | 40900 | 1361 |
| 512 | 20241118 | 100400 | 455461500 | 40900 | 40900 | 40900 | 40900 | 41 |
| 513 | 20241118 | 100300 | 453784600 | 40900 | 40850 | 40900 | 40850 | 363 |
| 514 | 20241118 | 100200 | 438955300 | 40850 | 40850 | 40850 | 40850 | 30 |
| 515 | 20241118 | 100100 | 437729800 | 40850 | 40800 | 40850 | 40800 | 16 |
| 516 | 20241118 | 100000 | 437076950 | 40850 | 40900 | 40900 | 40850 | 123 |
| 517 | 20241118 | 095900 | 432052350 | 40900 | 40900 | 40900 | 40900 | 17 |
| 518 | 20241118 | 095800 | 431357050 | 40900 | 40900 | 40900 | 40900 | 174 |
| 519 | 20241118 | 095700 | 424240450 | 40950 | 40950 | 40950 | 40950 | 1 |
| 520 | 20241118 | 095600 | 424199500 | 40950 | 40950 | 40950 | 40950 | 3 |
| 521 | 20241118 | 095500 | 424076650 | 40950 | 40950 | 40950 | 40950 | 3 |
| 522 | 20241118 | 095400 | 423953800 | 40950 | 40950 | 40950 | 40950 | 2 |
| 523 | 20241118 | 095300 | 423871900 | 40950 | 40950 | 40950 | 40950 | 65 |
| 524 | 20241118 | 095200 | 421210150 | 40950 | 40950 | 40950 | 40950 | 0 |
| 525 | 20241118 | 095100 | 421210150 | 40950 | 40900 | 40950 | 40900 | 123 |
| 526 | 20241118 | 095000 | 416179150 | 40800 | 40900 | 40900 | 40800 | 427 |
| 527 | 20241118 | 094900 | 398747500 | 40950 | 40950 | 40950 | 40950 | 1 |
| 528 | 20241118 | 094800 | 398706550 | 40950 | 40950 | 40950 | 40950 | 3 |
| 529 | 20241118 | 094700 | 398583700 | 40900 | 40900 | 40900 | 40900 | 1 |
| 530 | 20241118 | 094600 | 398542800 | 40900 | 40900 | 40900 | 40900 | 0 |
| 531 | 20241118 | 094500 | 398542800 | 40900 | 40900 | 40900 | 40900 | 1 |
| 532 | 20241118 | 094400 | 398501900 | 40950 | 40950 | 41000 | 40900 | 10 |
| 533 | 20241118 | 094300 | 398092550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 534 | 20241118 | 094200 | 398092550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 535 | 20241118 | 094100 | 398092550 | 41000 | 41000 | 41000 | 41000 | 2 |
| 536 | 20241118 | 094000 | 398010550 | 40900 | 41000 | 41000 | 40900 | 117 |
| 537 | 20241118 | 093900 | 393213650 | 41000 | 41000 | 41000 | 41000 | 40 |
| 538 | 20241118 | 093800 | 391573650 | 41000 | 41000 | 41000 | 41000 | 2 |
| 539 | 20241118 | 093700 | 391491650 | 41000 | 40850 | 41000 | 40850 | 1930 |
| 540 | 20241118 | 093600 | 312534200 | 40900 | 40900 | 40900 | 40850 | 190 |
| 541 | 20241118 | 093500 | 304768200 | 40800 | 40950 | 40950 | 40800 | 110 |
| 542 | 20241118 | 093400 | 300278700 | 40850 | 40700 | 40850 | 40700 | 263 |
| 543 | 20241118 | 093300 | 289548000 | 40700 | 40700 | 40700 | 40700 | 555 |
| 544 | 20241118 | 093200 | 266959500 | 40700 | 40750 | 40750 | 40700 | 380 |
| 545 | 20241118 | 093100 | 251489150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 546 | 20241118 | 093000 | 251489150 | 40800 | 40800 | 40800 | 40800 | 12 |
| 547 | 20241118 | 092900 | 250999550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 548 | 20241118 | 092800 | 250999550 | 40800 | 40800 | 40800 | 40750 | 696 |
| 549 | 20241118 | 092700 | 222635300 | 40800 | 40800 | 40900 | 40800 | 668 |
| 550 | 20241118 | 092600 | 195380500 | 40800 | 40800 | 40800 | 40800 | 203 |
| 551 | 20241118 | 092500 | 187098100 | 40750 | 40800 | 40800 | 40750 | 230 |
| 552 | 20241118 | 092400 | 177719100 | 40800 | 40850 | 40850 | 40800 | 258 |
| 553 | 20241118 | 092300 | 167187400 | 40900 | 40900 | 40900 | 40900 | 83 |
| 554 | 20241118 | 092200 | 163792700 | 40950 | 40950 | 40950 | 40950 | 3 |
| 555 | 20241118 | 092100 | 163669850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 556 | 20241118 | 092000 | 163669850 | 40950 | 40950 | 40950 | 40950 | 10 |
| 557 | 20241118 | 091900 | 163260350 | 40950 | 40950 | 40950 | 40950 | 0 |
| 558 | 20241118 | 091800 | 163260350 | 40950 | 41000 | 41050 | 40950 | 269 |
| 559 | 20241118 | 091700 | 152242000 | 40950 | 40950 | 40950 | 40950 | 22 |
| 560 | 20241118 | 091600 | 151341100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 561 | 20241118 | 091500 | 151341100 | 40950 | 40950 | 40950 | 40950 | 1 |
| 562 | 20241118 | 091400 | 151300150 | 41000 | 40900 | 41000 | 40900 | 67 |
| 563 | 20241118 | 091300 | 148554850 | 41000 | 41000 | 41000 | 41000 | 225 |
| 564 | 20241118 | 091200 | 139329850 | 41000 | 40950 | 41000 | 40950 | 257 |
| 565 | 20241118 | 091100 | 128793350 | 41000 | 40900 | 41000 | 40900 | 511 |
| 566 | 20241118 | 091000 | 107891550 | 40900 | 40950 | 40950 | 40900 | 28 |
| 567 | 20241118 | 090900 | 106746300 | 40900 | 40900 | 40900 | 40900 | 472 |
| 568 | 20241118 | 090800 | 87441500 | 40900 | 40800 | 40900 | 40800 | 155 |
| 569 | 20241118 | 090700 | 81117400 | 40800 | 40900 | 40900 | 40800 | 876 |
| 570 | 20241118 | 090600 | 45373600 | 40900 | 40800 | 40900 | 40800 | 274 |
| 571 | 20241118 | 090500 | 34187000 | 40900 | 40900 | 40900 | 40900 | 9 |
| 572 | 20241118 | 090400 | 33818900 | 40900 | 40900 | 40900 | 40900 | 10 |
| 573 | 20241118 | 090300 | 33409900 | 41000 | 40900 | 41000 | 40900 | 13 |
| 574 | 20241118 | 090200 | 32877200 | 40950 | 40950 | 40950 | 40950 | 1 |
| 575 | 20241118 | 090100 | 32836250 | 40950 | 40900 | 40950 | 40650 | 683 |
| 576 | 20241118 | 090000 | 4883100 | 40950 | 40650 | 40950 | 40650 | 115 |