35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 200200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 3 | 20241122 | 200100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241122 | 200000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241122 | 195900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241122 | 195800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241122 | 195700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241122 | 195600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241122 | 195500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241122 | 195400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241122 | 195300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241122 | 195200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241122 | 195100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241122 | 195000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241122 | 194900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241122 | 194800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241122 | 194700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241122 | 194600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241122 | 194500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241122 | 194400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241122 | 194300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241122 | 194200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241122 | 194100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241122 | 194000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241122 | 193900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241122 | 193800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241122 | 193700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241122 | 193600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241122 | 193500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241122 | 193400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241122 | 193300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241122 | 193200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 33 | 20241122 | 193100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241122 | 193000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241122 | 192900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241122 | 192800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241122 | 192700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241122 | 192600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241122 | 192500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241122 | 192400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241122 | 192300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241122 | 192200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241122 | 192100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241122 | 192000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241122 | 191900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241122 | 191800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241122 | 191700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241122 | 191600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241122 | 191500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241122 | 191400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241122 | 191300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241122 | 191200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241122 | 191100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241122 | 191000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241122 | 190900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241122 | 190800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241122 | 190700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241122 | 190600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241122 | 190500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241122 | 190400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241122 | 190300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241122 | 190200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 63 | 20241122 | 190100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241122 | 190000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241122 | 185900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241122 | 185800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241122 | 185700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241122 | 185600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241122 | 185500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241122 | 185400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241122 | 185300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241122 | 185200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241122 | 185100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241122 | 185000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241122 | 184900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241122 | 184800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241122 | 184700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241122 | 184600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241122 | 184500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241122 | 184400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241122 | 184300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241122 | 184200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241122 | 184100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241122 | 184000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241122 | 183900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241122 | 183800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241122 | 183700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241122 | 183600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241122 | 183500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241122 | 183400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241122 | 183300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241122 | 183200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 93 | 20241122 | 183100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241122 | 183000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241122 | 182900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241122 | 182800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241122 | 182700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241122 | 182600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241122 | 182500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241122 | 182400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241122 | 182300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241122 | 182200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241122 | 182100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241122 | 182000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241122 | 181900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241122 | 181800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241122 | 181700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241122 | 181600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241122 | 181500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241122 | 181400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241122 | 181300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241122 | 181200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241122 | 181100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241122 | 181000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241122 | 180900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241122 | 180800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241122 | 180700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241122 | 180600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241122 | 180500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241122 | 180400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241122 | 180300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241122 | 180200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 123 | 20241122 | 180100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241122 | 180000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241122 | 175900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241122 | 175800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241122 | 175700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241122 | 175600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241122 | 175500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241122 | 175400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241122 | 175300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241122 | 175200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241122 | 175100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241122 | 175000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241122 | 174900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241122 | 174800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241122 | 174700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241122 | 174600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241122 | 174500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241122 | 174400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241122 | 174300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241122 | 174200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241122 | 174100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241122 | 174000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241122 | 173900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241122 | 173800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241122 | 173700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241122 | 173600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241122 | 173500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241122 | 173400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241122 | 173300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241122 | 173200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 153 | 20241122 | 173100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241122 | 173000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241122 | 172900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241122 | 172800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241122 | 172700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241122 | 172600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241122 | 172500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241122 | 172400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241122 | 172300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241122 | 172200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241122 | 172100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241122 | 172000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241122 | 171900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241122 | 171800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241122 | 171700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241122 | 171600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241122 | 171500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241122 | 171400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241122 | 171300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241122 | 171200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241122 | 171100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241122 | 171000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241122 | 170900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241122 | 170800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241122 | 170700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241122 | 170600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241122 | 170500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241122 | 170400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241122 | 170300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241122 | 170200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 183 | 20241122 | 170100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241122 | 170000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241122 | 165900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241122 | 165800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241122 | 165700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241122 | 165600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241122 | 165500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241122 | 165400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241122 | 165300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241122 | 165200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241122 | 165100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241122 | 165000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241122 | 164900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241122 | 164800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241122 | 164700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241122 | 164600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241122 | 164500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241122 | 164400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241122 | 164300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241122 | 164200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241122 | 164100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241122 | 164000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241122 | 163900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241122 | 163800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241122 | 163700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241122 | 163600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241122 | 163500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241122 | 163400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241122 | 163300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241122 | 163200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 213 | 20241122 | 163100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20241122 | 163000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20241122 | 162900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20241122 | 162800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20241122 | 162700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20241122 | 162600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20241122 | 162500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20241122 | 162400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20241122 | 162300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20241122 | 162200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20241122 | 162100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20241122 | 162000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20241122 | 161900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20241122 | 161800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20241122 | 161700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20241122 | 161600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20241122 | 161500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20241122 | 161400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20241122 | 161300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20241122 | 161200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20241122 | 161100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20241122 | 161000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20241122 | 160900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20241122 | 160800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20241122 | 160700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20241122 | 160600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20241122 | 160500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20241122 | 160400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20241122 | 160300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20241122 | 160200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 243 | 20241122 | 160100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20241122 | 160000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20241122 | 155900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20241122 | 155800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20241122 | 155700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20241122 | 155600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20241122 | 155500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20241122 | 155400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20241122 | 155300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20241122 | 155200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20241122 | 155100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20241122 | 155000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20241122 | 154900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20241122 | 154800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20241122 | 154700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20241122 | 154600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20241122 | 154500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20241122 | 154400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20241122 | 154300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20241122 | 154200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20241122 | 154100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20241122 | 154000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20241122 | 153900 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20241122 | 153800 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20241122 | 153700 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20241122 | 153600 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20241122 | 153500 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20241122 | 153400 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20241122 | 153300 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20241122 | 153200 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 273 | 20241122 | 153100 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20241122 | 153000 | 4384603250 | 23050 | 23050 | 23050 | 23050 | 4264 |
| 275 | 20241122 | 152900 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20241122 | 152800 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20241122 | 152700 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20241122 | 152600 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20241122 | 152500 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20241122 | 152400 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20241122 | 152300 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20241122 | 152200 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20241122 | 152100 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20241122 | 152000 | 4286318050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20241122 | 151900 | 4286318050 | 23050 | 23050 | 23100 | 23050 | 302 |
| 286 | 20241122 | 151800 | 4279348850 | 23100 | 23050 | 23100 | 23050 | 166 |
| 287 | 20241122 | 151700 | 4275520550 | 23050 | 23000 | 23050 | 23000 | 615 |
| 288 | 20241122 | 151600 | 4261344850 | 23000 | 23050 | 23050 | 23000 | 203 |
| 289 | 20241122 | 151500 | 4256670550 | 23050 | 23050 | 23050 | 23000 | 1240 |
| 290 | 20241122 | 151400 | 4228090700 | 23100 | 23050 | 23100 | 23050 | 2146 |
| 291 | 20241122 | 151300 | 4178625300 | 23050 | 23050 | 23050 | 23050 | 86 |
| 292 | 20241122 | 151200 | 4176643000 | 23050 | 23100 | 23100 | 23050 | 137 |
| 293 | 20241122 | 151100 | 4173484600 | 23100 | 23050 | 23100 | 23050 | 1649 |
| 294 | 20241122 | 151000 | 4135396650 | 23050 | 23050 | 23050 | 23050 | 280 |
| 295 | 20241122 | 150900 | 4128942650 | 23050 | 23050 | 23050 | 23050 | 40 |
| 296 | 20241122 | 150800 | 4128020650 | 23050 | 23050 | 23100 | 23050 | 2649 |
| 297 | 20241122 | 150700 | 4066960450 | 23050 | 23050 | 23100 | 23050 | 18 |
| 298 | 20241122 | 150600 | 4066545400 | 23050 | 23050 | 23050 | 23050 | 303 |
| 299 | 20241122 | 150500 | 4059561250 | 23050 | 23050 | 23050 | 23050 | 231 |
| 300 | 20241122 | 150400 | 4054236700 | 23050 | 23100 | 23100 | 23050 | 82 |
| 301 | 20241122 | 150300 | 4052345350 | 23100 | 23100 | 23100 | 23100 | 1 |
| 302 | 20241122 | 150200 | 4052322250 | 23050 | 23050 | 23050 | 23050 | 10 |
| 303 | 20241122 | 150100 | 4052091750 | 23050 | 23050 | 23050 | 23050 | 8 |
| 304 | 20241122 | 150000 | 4051907350 | 23100 | 23050 | 23100 | 23050 | 572 |
| 305 | 20241122 | 145900 | 4038718100 | 23050 | 23050 | 23050 | 23000 | 2371 |
| 306 | 20241122 | 145800 | 3984068700 | 23000 | 23000 | 23000 | 23000 | 6 |
| 307 | 20241122 | 145700 | 3983930700 | 23000 | 23000 | 23000 | 23000 | 46 |
| 308 | 20241122 | 145600 | 3982872700 | 23000 | 23000 | 23000 | 23000 | 258 |
| 309 | 20241122 | 145500 | 3976938700 | 23000 | 23050 | 23050 | 23000 | 472 |
| 310 | 20241122 | 145400 | 3966059300 | 23050 | 23100 | 23100 | 23050 | 47 |
| 311 | 20241122 | 145300 | 3964975300 | 23050 | 23050 | 23050 | 23050 | 55 |
| 312 | 20241122 | 145200 | 3963707550 | 23050 | 23050 | 23050 | 23050 | 260 |
| 313 | 20241122 | 145100 | 3957714550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 314 | 20241122 | 145000 | 3957691500 | 23050 | 23050 | 23050 | 23050 | 173 |
| 315 | 20241122 | 144900 | 3953703850 | 23050 | 23050 | 23050 | 23050 | 1039 |
| 316 | 20241122 | 144800 | 3929754900 | 23050 | 23100 | 23100 | 23050 | 732 |
| 317 | 20241122 | 144700 | 3912881800 | 23050 | 23050 | 23050 | 23050 | 12 |
| 318 | 20241122 | 144600 | 3912605200 | 23050 | 23050 | 23050 | 23050 | 68 |
| 319 | 20241122 | 144500 | 3911037800 | 23050 | 23050 | 23050 | 23050 | 5 |
| 320 | 20241122 | 144400 | 3910922550 | 23050 | 23050 | 23050 | 23050 | 242 |
| 321 | 20241122 | 144300 | 3905344450 | 23050 | 23050 | 23050 | 23050 | 100 |
| 322 | 20241122 | 144200 | 3903039450 | 23100 | 23050 | 23100 | 23050 | 268 |
| 323 | 20241122 | 144100 | 3896861350 | 23050 | 23050 | 23050 | 23050 | 18 |
| 324 | 20241122 | 144000 | 3896446450 | 23050 | 23050 | 23050 | 23050 | 45 |
| 325 | 20241122 | 143900 | 3895409200 | 23050 | 23050 | 23100 | 23050 | 287 |
| 326 | 20241122 | 143800 | 3888782500 | 23050 | 23050 | 23050 | 23050 | 1008 |
| 327 | 20241122 | 143700 | 3865548100 | 23050 | 23050 | 23050 | 23050 | 90 |
| 328 | 20241122 | 143600 | 3863473600 | 23100 | 23100 | 23100 | 23100 | 13 |
| 329 | 20241122 | 143500 | 3863173300 | 23050 | 23050 | 23050 | 23050 | 395 |
| 330 | 20241122 | 143400 | 3854068550 | 23050 | 23050 | 23050 | 23050 | 95 |
| 331 | 20241122 | 143300 | 3851878800 | 23050 | 23050 | 23050 | 23050 | 65 |
| 332 | 20241122 | 143200 | 3850380550 | 23050 | 23050 | 23100 | 23050 | 1019 |
| 333 | 20241122 | 143100 | 3826891100 | 23100 | 23050 | 23100 | 23050 | 240 |
| 334 | 20241122 | 143000 | 3821357600 | 23050 | 23100 | 23100 | 23050 | 60 |
| 335 | 20241122 | 142900 | 3819973950 | 23050 | 23050 | 23050 | 23050 | 210 |
| 336 | 20241122 | 142800 | 3815133450 | 23050 | 23050 | 23050 | 23050 | 271 |
| 337 | 20241122 | 142700 | 3808886900 | 23050 | 23050 | 23050 | 23050 | 123 |
| 338 | 20241122 | 142600 | 3806051750 | 23050 | 23000 | 23050 | 23000 | 159 |
| 339 | 20241122 | 142500 | 3802391650 | 23050 | 23050 | 23050 | 23050 | 178 |
| 340 | 20241122 | 142400 | 3798288750 | 23050 | 23050 | 23050 | 23050 | 1044 |
| 341 | 20241122 | 142300 | 3774224550 | 23050 | 23000 | 23100 | 23000 | 589 |
| 342 | 20241122 | 142200 | 3760638250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 343 | 20241122 | 142100 | 3760638250 | 23050 | 23050 | 23050 | 23000 | 1877 |
| 344 | 20241122 | 142000 | 3717453000 | 23050 | 23050 | 23050 | 23050 | 264 |
| 345 | 20241122 | 141900 | 3711367800 | 23050 | 23050 | 23050 | 23050 | 183 |
| 346 | 20241122 | 141800 | 3707149650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 347 | 20241122 | 141700 | 3707149650 | 23050 | 23000 | 23100 | 23000 | 1225 |
| 348 | 20241122 | 141600 | 3678906550 | 23000 | 23000 | 23000 | 23000 | 202 |
| 349 | 20241122 | 141500 | 3674260550 | 23000 | 23000 | 23000 | 23000 | 12 |
| 350 | 20241122 | 141400 | 3673984550 | 23000 | 23000 | 23050 | 23000 | 47 |
| 351 | 20241122 | 141300 | 3672903350 | 23000 | 23050 | 23050 | 23000 | 135 |
| 352 | 20241122 | 141200 | 3669797400 | 23000 | 23000 | 23000 | 23000 | 310 |
| 353 | 20241122 | 141100 | 3662667400 | 23000 | 23050 | 23050 | 23000 | 601 |
| 354 | 20241122 | 141000 | 3648836500 | 23050 | 23050 | 23050 | 23000 | 407 |
| 355 | 20241122 | 140900 | 3639475150 | 23050 | 23000 | 23050 | 23000 | 262 |
| 356 | 20241122 | 140800 | 3633441600 | 23000 | 23050 | 23050 | 23000 | 45 |
| 357 | 20241122 | 140700 | 3632405750 | 23050 | 23000 | 23050 | 23000 | 790 |
| 358 | 20241122 | 140600 | 3614235250 | 23000 | 22950 | 23000 | 22950 | 76 |
| 359 | 20241122 | 140500 | 3612489450 | 22950 | 23050 | 23050 | 22950 | 347 |
| 360 | 20241122 | 140400 | 3604517350 | 23000 | 22950 | 23000 | 22950 | 1892 |
| 361 | 20241122 | 140300 | 3561036900 | 22950 | 23000 | 23000 | 22950 | 1044 |
| 362 | 20241122 | 140200 | 3537059200 | 22950 | 22950 | 23000 | 22950 | 25 |
| 363 | 20241122 | 140100 | 3536484950 | 23000 | 23000 | 23000 | 23000 | 166 |
| 364 | 20241122 | 140000 | 3532666950 | 23000 | 22950 | 23000 | 22950 | 37 |
| 365 | 20241122 | 135900 | 3531817300 | 22950 | 22950 | 22950 | 22950 | 497 |
| 366 | 20241122 | 135800 | 3520411150 | 22950 | 22950 | 23000 | 22950 | 283 |
| 367 | 20241122 | 135700 | 3513915650 | 23000 | 23050 | 23050 | 22950 | 727 |
| 368 | 20241122 | 135600 | 3497199300 | 23000 | 23000 | 23050 | 23000 | 518 |
| 369 | 20241122 | 135500 | 3485281600 | 23000 | 23000 | 23000 | 23000 | 173 |
| 370 | 20241122 | 135400 | 3481302600 | 22950 | 23000 | 23000 | 22950 | 166 |
| 371 | 20241122 | 135300 | 3477492400 | 22950 | 22950 | 23000 | 22950 | 169 |
| 372 | 20241122 | 135200 | 3473605700 | 22950 | 23050 | 23050 | 22950 | 333 |
| 373 | 20241122 | 135100 | 3465946250 | 23000 | 23000 | 23000 | 23000 | 223 |
| 374 | 20241122 | 135000 | 3460817250 | 23000 | 23000 | 23000 | 23000 | 5 |
| 375 | 20241122 | 134900 | 3460702250 | 23000 | 23000 | 23050 | 23000 | 430 |
| 376 | 20241122 | 134800 | 3450812000 | 23000 | 23000 | 23000 | 23000 | 211 |
| 377 | 20241122 | 134700 | 3445959000 | 23000 | 23000 | 23000 | 23000 | 312 |
| 378 | 20241122 | 134600 | 3438783000 | 23000 | 23000 | 23050 | 22950 | 481 |
| 379 | 20241122 | 134500 | 3427728050 | 23000 | 23000 | 23000 | 23000 | 849 |
| 380 | 20241122 | 134400 | 3408201050 | 23050 | 23100 | 23100 | 23050 | 243 |
| 381 | 20241122 | 134300 | 3402599700 | 23050 | 23050 | 23100 | 23050 | 11 |
| 382 | 20241122 | 134200 | 3402346100 | 23050 | 23050 | 23050 | 23050 | 101 |
| 383 | 20241122 | 134100 | 3400018050 | 23050 | 23050 | 23050 | 23050 | 155 |
| 384 | 20241122 | 134000 | 3396445300 | 23050 | 23050 | 23050 | 23050 | 50 |
| 385 | 20241122 | 133900 | 3395292800 | 23100 | 23050 | 23100 | 23050 | 7 |
| 386 | 20241122 | 133800 | 3395131150 | 23050 | 23100 | 23100 | 23050 | 484 |
| 387 | 20241122 | 133700 | 3383951550 | 23100 | 23100 | 23100 | 23100 | 56 |
| 388 | 20241122 | 133600 | 3382657950 | 23100 | 23100 | 23100 | 23000 | 417 |
| 389 | 20241122 | 133500 | 3373046650 | 23100 | 23100 | 23100 | 23100 | 394 |
| 390 | 20241122 | 133400 | 3363945250 | 23150 | 23100 | 23150 | 23050 | 1769 |
| 391 | 20241122 | 133300 | 3323069750 | 23050 | 23100 | 23100 | 23050 | 1326 |
| 392 | 20241122 | 133200 | 3292449150 | 23100 | 23100 | 23150 | 23050 | 1458 |
| 393 | 20241122 | 133100 | 3258769400 | 23050 | 23050 | 23100 | 23050 | 1232 |
| 394 | 20241122 | 133000 | 3230371750 | 23050 | 23000 | 23050 | 22950 | 1068 |
| 395 | 20241122 | 132900 | 3205839100 | 23000 | 22950 | 23050 | 22950 | 1547 |
| 396 | 20241122 | 132800 | 3170253700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 397 | 20241122 | 132700 | 3170253700 | 23000 | 22950 | 23000 | 22900 | 151 |
| 398 | 20241122 | 132600 | 3166788700 | 22950 | 22950 | 22950 | 22950 | 124 |
| 399 | 20241122 | 132500 | 3163942900 | 22950 | 22950 | 22950 | 22950 | 145 |
| 400 | 20241122 | 132400 | 3160615150 | 22950 | 22950 | 22950 | 22950 | 135 |
| 401 | 20241122 | 132300 | 3157516900 | 22950 | 22950 | 22950 | 22950 | 90 |
| 402 | 20241122 | 132200 | 3155451400 | 22950 | 22950 | 22950 | 22900 | 19 |
| 403 | 20241122 | 132100 | 3155015400 | 22950 | 22950 | 22950 | 22950 | 407 |
| 404 | 20241122 | 132000 | 3145674750 | 22950 | 22950 | 22950 | 22950 | 168 |
| 405 | 20241122 | 131900 | 3141819150 | 23000 | 23000 | 23000 | 23000 | 4 |
| 406 | 20241122 | 131800 | 3141727150 | 23000 | 22950 | 23000 | 22950 | 736 |
| 407 | 20241122 | 131700 | 3124818700 | 22950 | 23000 | 23000 | 22950 | 275 |
| 408 | 20241122 | 131600 | 3118494050 | 22950 | 23000 | 23000 | 22950 | 4 |
| 409 | 20241122 | 131500 | 3118402200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 410 | 20241122 | 131400 | 3118379250 | 22950 | 23000 | 23000 | 22950 | 206 |
| 411 | 20241122 | 131300 | 3113643650 | 22950 | 23050 | 23050 | 22950 | 376 |
| 412 | 20241122 | 131200 | 3104994650 | 23050 | 23050 | 23050 | 23050 | 3 |
| 413 | 20241122 | 131100 | 3104925500 | 23000 | 23000 | 23050 | 23000 | 256 |
| 414 | 20241122 | 131000 | 3099037350 | 23050 | 23000 | 23050 | 23000 | 41 |
| 415 | 20241122 | 130900 | 3098094300 | 23000 | 22950 | 23000 | 22950 | 43 |
| 416 | 20241122 | 130800 | 3097105350 | 23000 | 23050 | 23050 | 23000 | 270 |
| 417 | 20241122 | 130700 | 3090892850 | 23000 | 23000 | 23000 | 23000 | 22 |
| 418 | 20241122 | 130600 | 3090386850 | 23000 | 22950 | 23050 | 22950 | 406 |
| 419 | 20241122 | 130500 | 3081029050 | 23000 | 23000 | 23000 | 23000 | 4 |
| 420 | 20241122 | 130400 | 3080937050 | 23000 | 23000 | 23000 | 23000 | 175 |
| 421 | 20241122 | 130300 | 3076912050 | 23000 | 23000 | 23050 | 23000 | 250 |
| 422 | 20241122 | 130200 | 3071155800 | 23050 | 23050 | 23050 | 23050 | 149 |
| 423 | 20241122 | 130100 | 3067721350 | 23050 | 23000 | 23100 | 23000 | 1264 |
| 424 | 20241122 | 130000 | 3038600050 | 22950 | 23000 | 23000 | 22950 | 9 |
| 425 | 20241122 | 125900 | 3038393350 | 22950 | 22950 | 23000 | 22950 | 144 |
| 426 | 20241122 | 125800 | 3035088400 | 23000 | 22950 | 23000 | 22950 | 12 |
| 427 | 20241122 | 125700 | 3034812500 | 22950 | 23000 | 23000 | 22950 | 9 |
| 428 | 20241122 | 125600 | 3034605750 | 22950 | 22950 | 22950 | 22950 | 115 |
| 429 | 20241122 | 125500 | 3031966500 | 22950 | 22950 | 22950 | 22950 | 204 |
| 430 | 20241122 | 125400 | 3027284700 | 22950 | 22950 | 22950 | 22950 | 2 |
| 431 | 20241122 | 125300 | 3027238800 | 22950 | 22950 | 23000 | 22950 | 20 |
| 432 | 20241122 | 125200 | 3026779200 | 22950 | 22950 | 22950 | 22950 | 30 |
| 433 | 20241122 | 125100 | 3026090700 | 22950 | 23000 | 23000 | 22950 | 80 |
| 434 | 20241122 | 125000 | 3024253700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 435 | 20241122 | 124900 | 3024253700 | 23000 | 22950 | 23000 | 22950 | 8 |
| 436 | 20241122 | 124800 | 3024070050 | 22900 | 22900 | 22900 | 22900 | 10 |
| 437 | 20241122 | 124700 | 3023841050 | 22900 | 22950 | 22950 | 22900 | 300 |
| 438 | 20241122 | 124600 | 3016957250 | 22950 | 22950 | 22950 | 22900 | 19 |
| 439 | 20241122 | 124500 | 3016521450 | 22950 | 22950 | 22950 | 22950 | 416 |
| 440 | 20241122 | 124400 | 3006974250 | 22950 | 22950 | 22950 | 22950 | 77 |
| 441 | 20241122 | 124300 | 3005207100 | 22950 | 22950 | 22950 | 22900 | 27 |
| 442 | 20241122 | 124200 | 3004588200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 443 | 20241122 | 124100 | 3004588200 | 22950 | 22950 | 23000 | 22950 | 2188 |
| 444 | 20241122 | 124000 | 2954365200 | 22950 | 23000 | 23000 | 22950 | 437 |
| 445 | 20241122 | 123900 | 2944335700 | 23000 | 23000 | 23000 | 23000 | 1212 |
| 446 | 20241122 | 123800 | 2916459700 | 23000 | 23000 | 23000 | 23000 | 10 |
| 447 | 20241122 | 123700 | 2916229700 | 23050 | 23050 | 23050 | 23050 | 453 |
| 448 | 20241122 | 123600 | 2905788050 | 23050 | 23050 | 23050 | 23050 | 205 |
| 449 | 20241122 | 123500 | 2901062800 | 23100 | 23050 | 23100 | 23050 | 203 |
| 450 | 20241122 | 123400 | 2896383550 | 23050 | 23050 | 23050 | 23050 | 232 |
| 451 | 20241122 | 123300 | 2891035950 | 23050 | 23050 | 23050 | 23050 | 3 |
| 452 | 20241122 | 123200 | 2890966800 | 23100 | 23100 | 23100 | 23100 | 518 |
| 453 | 20241122 | 123100 | 2879001000 | 23100 | 23150 | 23150 | 23100 | 170 |
| 454 | 20241122 | 123000 | 2875073850 | 23150 | 23150 | 23150 | 23100 | 55 |
| 455 | 20241122 | 122900 | 2873800750 | 23150 | 23150 | 23150 | 23150 | 13 |
| 456 | 20241122 | 122800 | 2873499800 | 23150 | 23100 | 23150 | 23100 | 101 |
| 457 | 20241122 | 122700 | 2871165900 | 23150 | 23100 | 23150 | 23100 | 43 |
| 458 | 20241122 | 122600 | 2870172100 | 23100 | 23150 | 23150 | 23100 | 86 |
| 459 | 20241122 | 122500 | 2868184900 | 23100 | 23100 | 23100 | 23100 | 66 |
| 460 | 20241122 | 122400 | 2866660300 | 23100 | 23100 | 23100 | 23100 | 428 |
| 461 | 20241122 | 122300 | 2856773500 | 23150 | 23150 | 23150 | 23150 | 9 |
| 462 | 20241122 | 122200 | 2856565150 | 23150 | 23150 | 23150 | 23050 | 179 |
| 463 | 20241122 | 122100 | 2852431850 | 23150 | 23100 | 23150 | 23100 | 17 |
| 464 | 20241122 | 122000 | 2852038500 | 23100 | 23100 | 23100 | 23100 | 141 |
| 465 | 20241122 | 121900 | 2848781400 | 23100 | 23150 | 23150 | 23050 | 31 |
| 466 | 20241122 | 121800 | 2848064350 | 23150 | 23150 | 23150 | 23100 | 249 |
| 467 | 20241122 | 121700 | 2842311650 | 23100 | 23050 | 23100 | 23050 | 760 |
| 468 | 20241122 | 121600 | 2824786100 | 23100 | 23050 | 23100 | 23050 | 16 |
| 469 | 20241122 | 121500 | 2824416750 | 23100 | 23100 | 23100 | 23100 | 325 |
| 470 | 20241122 | 121400 | 2816909250 | 23100 | 23100 | 23100 | 23100 | 327 |
| 471 | 20241122 | 121300 | 2809355550 | 23100 | 23100 | 23150 | 23100 | 841 |
| 472 | 20241122 | 121200 | 2789927650 | 23100 | 23100 | 23150 | 23100 | 934 |
| 473 | 20241122 | 121100 | 2768349900 | 23150 | 23150 | 23150 | 23100 | 28 |
| 474 | 20241122 | 121000 | 2767701750 | 23150 | 23100 | 23150 | 23100 | 39 |
| 475 | 20241122 | 120900 | 2766800200 | 23100 | 23100 | 23100 | 23100 | 47 |
| 476 | 20241122 | 120800 | 2765714500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 477 | 20241122 | 120700 | 2765714500 | 23100 | 23100 | 23150 | 23100 | 311 |
| 478 | 20241122 | 120600 | 2758530000 | 23100 | 23100 | 23100 | 23100 | 37 |
| 479 | 20241122 | 120500 | 2757675300 | 23100 | 23100 | 23100 | 23100 | 25 |
| 480 | 20241122 | 120400 | 2757097800 | 23100 | 23100 | 23100 | 23100 | 9 |
| 481 | 20241122 | 120300 | 2756889900 | 23100 | 23150 | 23150 | 23100 | 102 |
| 482 | 20241122 | 120200 | 2754533600 | 23150 | 23100 | 23150 | 23100 | 49 |
| 483 | 20241122 | 120100 | 2753399550 | 23150 | 23150 | 23150 | 23150 | 194 |
| 484 | 20241122 | 120000 | 2748908450 | 23150 | 23150 | 23150 | 23150 | 51 |
| 485 | 20241122 | 115900 | 2747727800 | 23150 | 23150 | 23150 | 23150 | 51 |
| 486 | 20241122 | 115800 | 2746547150 | 23150 | 23150 | 23150 | 23150 | 3 |
| 487 | 20241122 | 115700 | 2746477700 | 23150 | 23150 | 23150 | 23100 | 198 |
| 488 | 20241122 | 115600 | 2741894250 | 23150 | 23100 | 23150 | 23100 | 120 |
| 489 | 20241122 | 115500 | 2739116500 | 23150 | 23100 | 23150 | 23100 | 107 |
| 490 | 20241122 | 115400 | 2736639500 | 23150 | 23100 | 23150 | 23100 | 3561 |
| 491 | 20241122 | 115300 | 2654283400 | 23100 | 23100 | 23100 | 23100 | 179 |
| 492 | 20241122 | 115200 | 2650148500 | 23100 | 23100 | 23100 | 23100 | 88 |
| 493 | 20241122 | 115100 | 2648115700 | 23150 | 23100 | 23150 | 23100 | 201 |
| 494 | 20241122 | 115000 | 2643472550 | 23100 | 23050 | 23100 | 23050 | 2627 |
| 495 | 20241122 | 114900 | 2582839100 | 23050 | 23050 | 23100 | 23050 | 166 |
| 496 | 20241122 | 114800 | 2579011750 | 23100 | 23100 | 23100 | 23100 | 27 |
| 497 | 20241122 | 114700 | 2578388050 | 23100 | 23100 | 23100 | 23100 | 26 |
| 498 | 20241122 | 114600 | 2577787450 | 23150 | 23150 | 23150 | 23150 | 25 |
| 499 | 20241122 | 114500 | 2577208700 | 23100 | 23100 | 23100 | 23100 | 536 |
| 500 | 20241122 | 114400 | 2564827100 | 23100 | 23100 | 23100 | 23100 | 55 |
| 501 | 20241122 | 114300 | 2563556600 | 23100 | 23150 | 23150 | 23100 | 46 |
| 502 | 20241122 | 114200 | 2562492450 | 23150 | 23150 | 23150 | 23150 | 128 |
| 503 | 20241122 | 114100 | 2559529250 | 23150 | 23100 | 23150 | 23100 | 137 |
| 504 | 20241122 | 114000 | 2556363000 | 23150 | 23050 | 23150 | 23050 | 1202 |
| 505 | 20241122 | 113900 | 2528597000 | 23100 | 23050 | 23100 | 23050 | 119 |
| 506 | 20241122 | 113800 | 2525852450 | 23100 | 23050 | 23100 | 23050 | 51 |
| 507 | 20241122 | 113700 | 2524675100 | 23050 | 23050 | 23050 | 23050 | 3 |
| 508 | 20241122 | 113600 | 2524605950 | 23100 | 23050 | 23100 | 23050 | 143 |
| 509 | 20241122 | 113500 | 2521308250 | 23050 | 23100 | 23100 | 23050 | 36 |
| 510 | 20241122 | 113400 | 2520476900 | 23100 | 23100 | 23100 | 23100 | 2 |
| 511 | 20241122 | 113300 | 2520430700 | 23100 | 23100 | 23100 | 23100 | 31 |
| 512 | 20241122 | 113200 | 2519714600 | 23050 | 23050 | 23100 | 23050 | 871 |
| 513 | 20241122 | 113100 | 2499635550 | 23100 | 23050 | 23100 | 23050 | 26 |
| 514 | 20241122 | 113000 | 2499035000 | 23050 | 23100 | 23100 | 23050 | 101 |
| 515 | 20241122 | 112900 | 2496706900 | 23100 | 23050 | 23100 | 23050 | 54 |
| 516 | 20241122 | 112800 | 2495460650 | 23050 | 23050 | 23100 | 23050 | 132 |
| 517 | 20241122 | 112700 | 2492414250 | 23050 | 23050 | 23100 | 23050 | 623 |
| 518 | 20241122 | 112600 | 2478023800 | 23050 | 23050 | 23050 | 23050 | 1109 |
| 519 | 20241122 | 112500 | 2452461350 | 23050 | 23050 | 23100 | 23050 | 678 |
| 520 | 20241122 | 112400 | 2436831900 | 23050 | 23050 | 23050 | 23000 | 207 |
| 521 | 20241122 | 112300 | 2432065600 | 23000 | 23000 | 23050 | 23000 | 504 |
| 522 | 20241122 | 112200 | 2420453550 | 23000 | 23000 | 23050 | 23000 | 1393 |
| 523 | 20241122 | 112100 | 2388401050 | 23000 | 22950 | 23000 | 22950 | 461 |
| 524 | 20241122 | 112000 | 2377815950 | 22950 | 22900 | 22950 | 22900 | 652 |
| 525 | 20241122 | 111900 | 2362873500 | 22900 | 22950 | 22950 | 22900 | 265 |
| 526 | 20241122 | 111800 | 2356801750 | 22900 | 22900 | 22900 | 22900 | 48 |
| 527 | 20241122 | 111700 | 2355702550 | 22900 | 22900 | 22900 | 22900 | 27 |
| 528 | 20241122 | 111600 | 2355084250 | 22900 | 22950 | 22950 | 22900 | 2 |
| 529 | 20241122 | 111500 | 2355038400 | 22900 | 22900 | 22900 | 22900 | 450 |
| 530 | 20241122 | 111400 | 2344733400 | 22900 | 23000 | 23000 | 22900 | 439 |
| 531 | 20241122 | 111300 | 2334636900 | 23000 | 23000 | 23000 | 23000 | 638 |
| 532 | 20241122 | 111200 | 2319962900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 533 | 20241122 | 111100 | 2319962900 | 23050 | 23000 | 23050 | 22950 | 466 |
| 534 | 20241122 | 111000 | 2309241000 | 22950 | 23000 | 23000 | 22950 | 436 |
| 535 | 20241122 | 110900 | 2299215250 | 22950 | 22950 | 22950 | 22950 | 245 |
| 536 | 20241122 | 110800 | 2293592500 | 22950 | 22850 | 22950 | 22800 | 1566 |
| 537 | 20241122 | 110700 | 2257785300 | 22900 | 22850 | 22900 | 22800 | 1626 |
| 538 | 20241122 | 110600 | 2220651150 | 22850 | 22800 | 22850 | 22800 | 15 |
| 539 | 20241122 | 110500 | 2220308900 | 22800 | 22850 | 22850 | 22800 | 8 |
| 540 | 20241122 | 110400 | 2220126350 | 22850 | 22800 | 22850 | 22800 | 958 |
| 541 | 20241122 | 110300 | 2198265750 | 22850 | 22900 | 22900 | 22850 | 2173 |
| 542 | 20241122 | 110200 | 2148612450 | 22850 | 22900 | 22900 | 22850 | 413 |
| 543 | 20241122 | 110100 | 2139155000 | 22900 | 22950 | 22950 | 22900 | 688 |
| 544 | 20241122 | 110000 | 2123399500 | 22950 | 22900 | 23000 | 22900 | 164 |
| 545 | 20241122 | 105900 | 2119630300 | 22900 | 22950 | 22950 | 22900 | 110 |
| 546 | 20241122 | 105800 | 2117109650 | 22950 | 22950 | 22950 | 22950 | 85 |
| 547 | 20241122 | 105700 | 2115158900 | 22950 | 22950 | 22950 | 22950 | 30 |
| 548 | 20241122 | 105600 | 2114470400 | 22950 | 22950 | 22950 | 22950 | 476 |
| 549 | 20241122 | 105500 | 2103546200 | 22950 | 22950 | 22950 | 22950 | 84 |
| 550 | 20241122 | 105400 | 2101618400 | 22950 | 22900 | 22950 | 22900 | 159 |
| 551 | 20241122 | 105300 | 2097969400 | 22950 | 22950 | 22950 | 22900 | 597 |
| 552 | 20241122 | 105200 | 2084268450 | 22950 | 22950 | 23000 | 22950 | 539 |
| 553 | 20241122 | 105100 | 2071898350 | 22950 | 22950 | 22950 | 22950 | 174 |
| 554 | 20241122 | 105000 | 2067905050 | 23000 | 23000 | 23000 | 23000 | 1297 |
| 555 | 20241122 | 104900 | 2038074050 | 22950 | 22950 | 22950 | 22950 | 374 |
| 556 | 20241122 | 104800 | 2029490750 | 22950 | 22950 | 22950 | 22950 | 6 |
| 557 | 20241122 | 104700 | 2029353050 | 23000 | 23000 | 23000 | 22950 | 35 |
| 558 | 20241122 | 104600 | 2028549150 | 22950 | 22950 | 22950 | 22950 | 391 |
| 559 | 20241122 | 104500 | 2019575700 | 22950 | 22950 | 23000 | 22950 | 797 |
| 560 | 20241122 | 104400 | 2001264400 | 22950 | 23000 | 23000 | 22950 | 565 |
| 561 | 20241122 | 104300 | 1988292200 | 23000 | 23000 | 23000 | 23000 | 72 |
| 562 | 20241122 | 104200 | 1986636200 | 23000 | 23000 | 23000 | 23000 | 1055 |
| 563 | 20241122 | 104100 | 1962371200 | 23050 | 23050 | 23050 | 23050 | 3 |
| 564 | 20241122 | 104000 | 1962302050 | 23050 | 23000 | 23050 | 23000 | 816 |
| 565 | 20241122 | 103900 | 1943498400 | 23050 | 23050 | 23050 | 23000 | 54 |
| 566 | 20241122 | 103800 | 1942253950 | 23050 | 23050 | 23050 | 23050 | 21 |
| 567 | 20241122 | 103700 | 1941769900 | 23050 | 23050 | 23050 | 23050 | 1 |
| 568 | 20241122 | 103600 | 1941746850 | 23050 | 23000 | 23050 | 23000 | 476 |
| 569 | 20241122 | 103500 | 1930775350 | 23050 | 23000 | 23050 | 23000 | 198 |
| 570 | 20241122 | 103400 | 1926219750 | 23000 | 23000 | 23050 | 23000 | 148 |
| 571 | 20241122 | 103300 | 1922815350 | 23000 | 23000 | 23050 | 23000 | 106 |
| 572 | 20241122 | 103200 | 1920377300 | 23050 | 23000 | 23050 | 23000 | 372 |
| 573 | 20241122 | 103100 | 1911809700 | 23000 | 23050 | 23050 | 23000 | 747 |
| 574 | 20241122 | 103000 | 1894610750 | 23000 | 23000 | 23000 | 22950 | 418 |
| 575 | 20241122 | 102900 | 1885002300 | 23000 | 22950 | 23000 | 22950 | 339 |
| 576 | 20241122 | 102800 | 1877214300 | 23000 | 23000 | 23000 | 23000 | 522 |
| 577 | 20241122 | 102700 | 1865208300 | 23050 | 23050 | 23050 | 23000 | 28 |
| 578 | 20241122 | 102600 | 1864563200 | 23000 | 23050 | 23050 | 23000 | 51 |
| 579 | 20241122 | 102500 | 1863390150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 580 | 20241122 | 102400 | 1863367100 | 23000 | 23050 | 23050 | 23000 | 2519 |
| 581 | 20241122 | 102300 | 1805404800 | 23100 | 23050 | 23100 | 23000 | 150 |
| 582 | 20241122 | 102200 | 1801949650 | 23050 | 23050 | 23050 | 23050 | 2 |
| 583 | 20241122 | 102100 | 1801903550 | 23050 | 23050 | 23050 | 23050 | 198 |
| 584 | 20241122 | 102000 | 1797339650 | 23050 | 23100 | 23100 | 23000 | 1498 |
| 585 | 20241122 | 101900 | 1762874350 | 23100 | 23000 | 23100 | 23000 | 192 |
| 586 | 20241122 | 101800 | 1758450400 | 23000 | 23000 | 23100 | 23000 | 333 |
| 587 | 20241122 | 101700 | 1750761350 | 23000 | 23050 | 23100 | 23000 | 958 |
| 588 | 20241122 | 101600 | 1728676800 | 23100 | 23050 | 23100 | 23050 | 98 |
| 589 | 20241122 | 101500 | 1726417550 | 23050 | 23050 | 23050 | 23050 | 146 |
| 590 | 20241122 | 101400 | 1723052250 | 23050 | 23050 | 23050 | 23050 | 4 |
| 591 | 20241122 | 101300 | 1722960050 | 23000 | 23050 | 23100 | 23000 | 472 |
| 592 | 20241122 | 101200 | 1712081100 | 23050 | 23050 | 23050 | 23050 | 163 |
| 593 | 20241122 | 101100 | 1708323950 | 23050 | 23050 | 23100 | 23050 | 623 |
| 594 | 20241122 | 101000 | 1693963750 | 23050 | 23050 | 23050 | 23000 | 79 |
| 595 | 20241122 | 100900 | 1692146550 | 23050 | 23050 | 23100 | 23050 | 56 |
| 596 | 20241122 | 100800 | 1690853400 | 23050 | 23000 | 23050 | 23000 | 56 |
| 597 | 20241122 | 100700 | 1689563400 | 23100 | 23100 | 23100 | 23100 | 100 |
| 598 | 20241122 | 100600 | 1687253400 | 23000 | 23050 | 23100 | 23000 | 1120 |
| 599 | 20241122 | 100500 | 1661435400 | 23050 | 23100 | 23150 | 23050 | 602 |
| 600 | 20241122 | 100400 | 1647536200 | 23100 | 23000 | 23100 | 23000 | 1172 |
| 601 | 20241122 | 100300 | 1620492150 | 23050 | 23050 | 23100 | 23050 | 227 |
| 602 | 20241122 | 100200 | 1615259400 | 23050 | 23100 | 23100 | 23050 | 705 |
| 603 | 20241122 | 100100 | 1599009100 | 23100 | 23100 | 23100 | 23100 | 1579 |
| 604 | 20241122 | 100000 | 1562534200 | 23100 | 23150 | 23150 | 23100 | 1056 |
| 605 | 20241122 | 095900 | 1538089950 | 23150 | 23100 | 23150 | 23100 | 2175 |
| 606 | 20241122 | 095800 | 1487744250 | 23100 | 23100 | 23100 | 23100 | 25 |
| 607 | 20241122 | 095700 | 1487166750 | 23100 | 23100 | 23100 | 23100 | 464 |
| 608 | 20241122 | 095600 | 1476448350 | 23050 | 23100 | 23100 | 23050 | 1101 |
| 609 | 20241122 | 095500 | 1451017550 | 23050 | 23050 | 23100 | 23050 | 1026 |
| 610 | 20241122 | 095400 | 1427367700 | 23050 | 23050 | 23050 | 23050 | 2038 |
| 611 | 20241122 | 095300 | 1380391800 | 23000 | 23000 | 23000 | 23000 | 441 |
| 612 | 20241122 | 095200 | 1370248800 | 23000 | 23000 | 23000 | 23000 | 1030 |
| 613 | 20241122 | 095100 | 1346558800 | 23000 | 22900 | 23000 | 22900 | 420 |
| 614 | 20241122 | 095000 | 1336939750 | 22900 | 23000 | 23050 | 22900 | 2262 |
| 615 | 20241122 | 094900 | 1285004100 | 23000 | 23000 | 23050 | 23000 | 292 |
| 616 | 20241122 | 094800 | 1278287850 | 23000 | 23050 | 23050 | 23000 | 301 |
| 617 | 20241122 | 094700 | 1271351800 | 23000 | 23000 | 23050 | 23000 | 355 |
| 618 | 20241122 | 094600 | 1263186350 | 23050 | 23000 | 23050 | 23000 | 87 |
| 619 | 20241122 | 094500 | 1261185100 | 23000 | 23050 | 23050 | 23000 | 217 |
| 620 | 20241122 | 094400 | 1256193750 | 23000 | 23000 | 23000 | 23000 | 43 |
| 621 | 20241122 | 094300 | 1255204750 | 23000 | 23050 | 23050 | 22950 | 536 |
| 622 | 20241122 | 094200 | 1242877150 | 23000 | 23100 | 23100 | 23000 | 263 |
| 623 | 20241122 | 094100 | 1236808400 | 23000 | 23050 | 23100 | 23000 | 1280 |
| 624 | 20241122 | 094000 | 1207304350 | 23100 | 23100 | 23100 | 23100 | 136 |
| 625 | 20241122 | 093900 | 1204162750 | 23150 | 23150 | 23200 | 23150 | 216 |
| 626 | 20241122 | 093800 | 1199161800 | 23150 | 23200 | 23200 | 23150 | 23 |
| 627 | 20241122 | 093700 | 1198629200 | 23200 | 23200 | 23200 | 23200 | 1087 |
| 628 | 20241122 | 093600 | 1173410800 | 23200 | 23150 | 23200 | 23100 | 3045 |
| 629 | 20241122 | 093500 | 1102781400 | 23100 | 23100 | 23150 | 23050 | 971 |
| 630 | 20241122 | 093400 | 1080333000 | 23150 | 23150 | 23150 | 23150 | 5 |
| 631 | 20241122 | 093300 | 1080217250 | 23150 | 23150 | 23150 | 23150 | 894 |
| 632 | 20241122 | 093200 | 1059521150 | 23200 | 23150 | 23200 | 23150 | 169 |
| 633 | 20241122 | 093100 | 1055605550 | 23200 | 23200 | 23250 | 23200 | 404 |
| 634 | 20241122 | 093000 | 1046222350 | 23200 | 23150 | 23200 | 23150 | 551 |
| 635 | 20241122 | 092900 | 1033445900 | 23100 | 23050 | 23200 | 22900 | 6759 |
| 636 | 20241122 | 092800 | 877740100 | 23050 | 23100 | 23150 | 23050 | 1059 |
| 637 | 20241122 | 092700 | 853288200 | 23100 | 23100 | 23200 | 23050 | 1341 |
| 638 | 20241122 | 092600 | 822295350 | 23100 | 23200 | 23200 | 23100 | 898 |
| 639 | 20241122 | 092500 | 801522650 | 23200 | 23250 | 23250 | 23200 | 381 |
| 640 | 20241122 | 092400 | 792679400 | 23300 | 23200 | 23300 | 23200 | 635 |
| 641 | 20241122 | 092300 | 777915450 | 23250 | 23250 | 23250 | 23250 | 636 |
| 642 | 20241122 | 092200 | 763128450 | 23250 | 23200 | 23300 | 23200 | 4116 |
| 643 | 20241122 | 092100 | 667595500 | 23200 | 23200 | 23250 | 23150 | 1130 |
| 644 | 20241122 | 092000 | 641376600 | 23150 | 23150 | 23200 | 23100 | 1497 |
| 645 | 20241122 | 091900 | 606691350 | 23200 | 23200 | 23300 | 23150 | 2668 |
| 646 | 20241122 | 091800 | 544691550 | 23300 | 23150 | 23300 | 23150 | 2286 |
| 647 | 20241122 | 091700 | 491631200 | 23150 | 23150 | 23150 | 23150 | 297 |
| 648 | 20241122 | 091600 | 484755650 | 23200 | 23100 | 23200 | 23100 | 1862 |
| 649 | 20241122 | 091500 | 441647100 | 23100 | 23200 | 23200 | 23050 | 538 |
| 650 | 20241122 | 091400 | 429190950 | 23200 | 23000 | 23200 | 23000 | 1656 |
| 651 | 20241122 | 091300 | 390906850 | 23050 | 23000 | 23050 | 22900 | 764 |
| 652 | 20241122 | 091200 | 373332050 | 23000 | 22850 | 23000 | 22850 | 1618 |
| 653 | 20241122 | 091100 | 336263000 | 22900 | 22900 | 22900 | 22900 | 128 |
| 654 | 20241122 | 091000 | 333331800 | 22900 | 22900 | 22950 | 22900 | 1004 |
| 655 | 20241122 | 090900 | 310339650 | 22900 | 22900 | 22950 | 22900 | 762 |
| 656 | 20241122 | 090800 | 292886600 | 22900 | 22900 | 22900 | 22850 | 843 |
| 657 | 20241122 | 090700 | 273591900 | 22900 | 22850 | 22900 | 22800 | 1025 |
| 658 | 20241122 | 090600 | 250170700 | 22850 | 22850 | 22950 | 22850 | 659 |
| 659 | 20241122 | 090500 | 235094050 | 22800 | 22900 | 22900 | 22800 | 624 |
| 660 | 20241122 | 090400 | 220855800 | 22900 | 22800 | 22900 | 22800 | 260 |
| 661 | 20241122 | 090300 | 214913700 | 22850 | 22800 | 22850 | 22750 | 2018 |
| 662 | 20241122 | 090200 | 168913550 | 22750 | 22750 | 22750 | 22650 | 2117 |
| 663 | 20241122 | 090100 | 120806150 | 22750 | 22750 | 22850 | 22750 | 1050 |
| 664 | 20241122 | 090000 | 96918450 | 22750 | 22900 | 22950 | 22750 | 4240 |