34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 3 | 20241122 | 192600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20241122 | 192500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20241122 | 192400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20241122 | 192300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20241122 | 192200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20241122 | 192100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20241122 | 192000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20241122 | 191900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20241122 | 191800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20241122 | 191700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20241122 | 191600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20241122 | 191500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20241122 | 191400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20241122 | 191300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20241122 | 191200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20241122 | 191100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20241122 | 191000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20241122 | 190900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20241122 | 190800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20241122 | 190700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20241122 | 190600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20241122 | 190500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20241122 | 190400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20241122 | 190300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20241122 | 190200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20241122 | 190100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20241122 | 190000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20241122 | 185900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20241122 | 185800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20241122 | 185700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 33 | 20241122 | 185600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20241122 | 185500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20241122 | 185400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20241122 | 185300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20241122 | 185200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20241122 | 185100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20241122 | 185000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20241122 | 184900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20241122 | 184800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20241122 | 184700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20241122 | 184600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20241122 | 184500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20241122 | 184400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20241122 | 184300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20241122 | 184200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20241122 | 184100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20241122 | 184000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20241122 | 183900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20241122 | 183800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20241122 | 183700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20241122 | 183600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20241122 | 183500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20241122 | 183400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20241122 | 183300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20241122 | 183200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20241122 | 183100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20241122 | 183000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20241122 | 182900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20241122 | 182800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20241122 | 182700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 63 | 20241122 | 182600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20241122 | 182500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20241122 | 182400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20241122 | 182300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20241122 | 182200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20241122 | 182100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20241122 | 182000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20241122 | 181900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20241122 | 181800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20241122 | 181700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20241122 | 181600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20241122 | 181500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20241122 | 181400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20241122 | 181300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20241122 | 181200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20241122 | 181100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20241122 | 181000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20241122 | 180900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20241122 | 180800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20241122 | 180700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20241122 | 180600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20241122 | 180500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20241122 | 180400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20241122 | 180300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20241122 | 180200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20241122 | 180100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20241122 | 180000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20241122 | 175900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20241122 | 175800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20241122 | 175700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 93 | 20241122 | 175600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20241122 | 175500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20241122 | 175400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20241122 | 175300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20241122 | 175200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20241122 | 175100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20241122 | 175000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20241122 | 174900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20241122 | 174800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20241122 | 174700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20241122 | 174600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20241122 | 174500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20241122 | 174400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20241122 | 174300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20241122 | 174200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20241122 | 174100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20241122 | 174000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20241122 | 173900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20241122 | 173800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20241122 | 173700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20241122 | 173600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20241122 | 173500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20241122 | 173400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20241122 | 173300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20241122 | 173200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20241122 | 173100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20241122 | 173000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20241122 | 172900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20241122 | 172800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20241122 | 172700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 123 | 20241122 | 172600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20241122 | 172500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20241122 | 172400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20241122 | 172300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20241122 | 172200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20241122 | 172100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20241122 | 172000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20241122 | 171900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20241122 | 171800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20241122 | 171700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20241122 | 171600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20241122 | 171500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20241122 | 171400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20241122 | 171300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20241122 | 171200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20241122 | 171100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20241122 | 171000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20241122 | 170900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20241122 | 170800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20241122 | 170700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20241122 | 170600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20241122 | 170500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20241122 | 170400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20241122 | 170300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20241122 | 170200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20241122 | 170100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20241122 | 170000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20241122 | 165900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20241122 | 165800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20241122 | 165700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 153 | 20241122 | 165600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20241122 | 165500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20241122 | 165400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20241122 | 165300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20241122 | 165200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20241122 | 165100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20241122 | 165000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20241122 | 164900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20241122 | 164800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20241122 | 164700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20241122 | 164600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20241122 | 164500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20241122 | 164400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20241122 | 164300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20241122 | 164200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20241122 | 164100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20241122 | 164000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20241122 | 163900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20241122 | 163800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20241122 | 163700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20241122 | 163600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20241122 | 163500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20241122 | 163400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20241122 | 163300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20241122 | 163200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20241122 | 163100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20241122 | 163000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20241122 | 162900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20241122 | 162800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20241122 | 162700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 183 | 20241122 | 162600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20241122 | 162500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20241122 | 162400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20241122 | 162300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20241122 | 162200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20241122 | 162100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20241122 | 162000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20241122 | 161900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20241122 | 161800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20241122 | 161700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20241122 | 161600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20241122 | 161500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20241122 | 161400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20241122 | 161300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20241122 | 161200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20241122 | 161100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20241122 | 161000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20241122 | 160900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20241122 | 160800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20241122 | 160700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20241122 | 160600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20241122 | 160500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20241122 | 160400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20241122 | 160300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20241122 | 160200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20241122 | 160100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20241122 | 160000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20241122 | 155900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20241122 | 155800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20241122 | 155700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 213 | 20241122 | 155600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20241122 | 155500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20241122 | 155400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20241122 | 155300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20241122 | 155200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20241122 | 155100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20241122 | 155000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20241122 | 154900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20241122 | 154800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20241122 | 154700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20241122 | 154600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20241122 | 154500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20241122 | 154400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20241122 | 154300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20241122 | 154200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20241122 | 154100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20241122 | 154000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20241122 | 153900 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20241122 | 153800 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20241122 | 153700 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20241122 | 153600 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20241122 | 153500 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20241122 | 153400 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20241122 | 153300 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20241122 | 153200 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20241122 | 153100 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20241122 | 153000 | 17356033800 | 49350 | 49350 | 49350 | 49350 | 10488 |
| 240 | 20241122 | 152900 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 241 | 20241122 | 152800 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 242 | 20241122 | 152700 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 243 | 20241122 | 152600 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 244 | 20241122 | 152500 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 245 | 20241122 | 152400 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 246 | 20241122 | 152300 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 247 | 20241122 | 152200 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 248 | 20241122 | 152100 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 249 | 20241122 | 152000 | 16838451000 | 49400 | 49400 | 49400 | 49400 | 0 |
| 250 | 20241122 | 151900 | 16838451000 | 49400 | 49400 | 49450 | 49350 | 499 |
| 251 | 20241122 | 151800 | 16813794750 | 49350 | 49400 | 49450 | 49350 | 731 |
| 252 | 20241122 | 151700 | 16777698450 | 49350 | 49400 | 49450 | 49350 | 680 |
| 253 | 20241122 | 151600 | 16744112400 | 49450 | 49400 | 49450 | 49350 | 1043 |
| 254 | 20241122 | 151500 | 16692573300 | 49400 | 49450 | 49450 | 49350 | 785 |
| 255 | 20241122 | 151400 | 16653794850 | 49350 | 49400 | 49450 | 49350 | 1001 |
| 256 | 20241122 | 151300 | 16604319500 | 49450 | 49400 | 49450 | 49400 | 581 |
| 257 | 20241122 | 151200 | 16575603550 | 49500 | 49450 | 49500 | 49350 | 883 |
| 258 | 20241122 | 151100 | 16531943950 | 49450 | 49450 | 49500 | 49350 | 743 |
| 259 | 20241122 | 151000 | 16495211400 | 49450 | 49450 | 49500 | 49400 | 1209 |
| 260 | 20241122 | 150900 | 16435442250 | 49500 | 49400 | 49550 | 49400 | 1009 |
| 261 | 20241122 | 150800 | 16385530650 | 49450 | 49450 | 49550 | 49450 | 731 |
| 262 | 20241122 | 150700 | 16349350950 | 49500 | 49500 | 49550 | 49450 | 842 |
| 263 | 20241122 | 150600 | 16307672650 | 49500 | 49500 | 49550 | 49400 | 1891 |
| 264 | 20241122 | 150500 | 16214098550 | 49500 | 49450 | 49500 | 49450 | 979 |
| 265 | 20241122 | 150400 | 16165660800 | 49500 | 49450 | 49500 | 49450 | 787 |
| 266 | 20241122 | 150300 | 16126712850 | 49450 | 49400 | 49450 | 49350 | 609 |
| 267 | 20241122 | 150200 | 16096613350 | 49400 | 49400 | 49400 | 49350 | 579 |
| 268 | 20241122 | 150100 | 16068015700 | 49400 | 49350 | 49500 | 49350 | 1294 |
| 269 | 20241122 | 150000 | 16004082300 | 49400 | 49400 | 49450 | 49350 | 386 |
| 270 | 20241122 | 145900 | 15985009850 | 49400 | 49450 | 49450 | 49350 | 830 |
| 271 | 20241122 | 145800 | 15944004450 | 49400 | 49350 | 49400 | 49300 | 572 |
| 272 | 20241122 | 145700 | 15915778250 | 49350 | 49400 | 49450 | 49350 | 993 |
| 273 | 20241122 | 145600 | 15866710100 | 49450 | 49400 | 49450 | 49350 | 876 |
| 274 | 20241122 | 145500 | 15823422350 | 49350 | 49400 | 49450 | 49350 | 516 |
| 275 | 20241122 | 145400 | 15797915400 | 49450 | 49450 | 49450 | 49400 | 494 |
| 276 | 20241122 | 145300 | 15773490400 | 49400 | 49400 | 49450 | 49400 | 886 |
| 277 | 20241122 | 145200 | 15729694600 | 49450 | 49450 | 49500 | 49450 | 725 |
| 278 | 20241122 | 145100 | 15693816700 | 49500 | 49500 | 49500 | 49450 | 841 |
| 279 | 20241122 | 145000 | 15652194050 | 49500 | 49500 | 49500 | 49400 | 675 |
| 280 | 20241122 | 144900 | 15618794750 | 49500 | 49400 | 49500 | 49400 | 705 |
| 281 | 20241122 | 144800 | 15583929050 | 49450 | 49400 | 49500 | 49400 | 1034 |
| 282 | 20241122 | 144700 | 15532796650 | 49400 | 49450 | 49450 | 49350 | 499 |
| 283 | 20241122 | 144600 | 15508137150 | 49450 | 49450 | 49450 | 49300 | 1192 |
| 284 | 20241122 | 144500 | 15449244400 | 49450 | 49400 | 49450 | 49400 | 627 |
| 285 | 20241122 | 144400 | 15418246800 | 49450 | 49350 | 49450 | 49350 | 1646 |
| 286 | 20241122 | 144300 | 15336901650 | 49400 | 49350 | 49400 | 49300 | 733 |
| 287 | 20241122 | 144200 | 15300725750 | 49350 | 49400 | 49400 | 49300 | 846 |
| 288 | 20241122 | 144100 | 15258971350 | 49400 | 49350 | 49400 | 49300 | 599 |
| 289 | 20241122 | 144000 | 15229388600 | 49350 | 49350 | 49400 | 49350 | 676 |
| 290 | 20241122 | 143900 | 15195999900 | 49350 | 49400 | 49400 | 49300 | 568 |
| 291 | 20241122 | 143800 | 15167950250 | 49400 | 49300 | 49400 | 49300 | 854 |
| 292 | 20241122 | 143700 | 15125807300 | 49350 | 49350 | 49400 | 49300 | 695 |
| 293 | 20241122 | 143600 | 15091494200 | 49300 | 49400 | 49450 | 49300 | 874 |
| 294 | 20241122 | 143500 | 15048349300 | 49400 | 49400 | 49400 | 49350 | 897 |
| 295 | 20241122 | 143400 | 15004043650 | 49350 | 49350 | 49400 | 49300 | 473 |
| 296 | 20241122 | 143300 | 14980697100 | 49350 | 49300 | 49400 | 49300 | 805 |
| 297 | 20241122 | 143200 | 14940970500 | 49350 | 49400 | 49400 | 49350 | 1178 |
| 298 | 20241122 | 143100 | 14882791350 | 49400 | 49400 | 49450 | 49300 | 918 |
| 299 | 20241122 | 143000 | 14837460600 | 49400 | 49400 | 49400 | 49350 | 873 |
| 300 | 20241122 | 142900 | 14794344600 | 49350 | 49350 | 49450 | 49350 | 660 |
| 301 | 20241122 | 142800 | 14761760300 | 49400 | 49350 | 49450 | 49350 | 943 |
| 302 | 20241122 | 142700 | 14715160500 | 49350 | 49400 | 49450 | 49350 | 676 |
| 303 | 20241122 | 142600 | 14681755100 | 49400 | 49400 | 49450 | 49400 | 811 |
| 304 | 20241122 | 142500 | 14641668550 | 49400 | 49350 | 49450 | 49350 | 833 |
| 305 | 20241122 | 142400 | 14600524150 | 49400 | 49400 | 49400 | 49350 | 810 |
| 306 | 20241122 | 142300 | 14560515500 | 49400 | 49400 | 49400 | 49350 | 1376 |
| 307 | 20241122 | 142200 | 14492567350 | 49400 | 49350 | 49400 | 49300 | 557 |
| 308 | 20241122 | 142100 | 14465060500 | 49350 | 49400 | 49400 | 49300 | 662 |
| 309 | 20241122 | 142000 | 14432364000 | 49400 | 49300 | 49450 | 49300 | 897 |
| 310 | 20241122 | 141900 | 14388047750 | 49350 | 49350 | 49400 | 49300 | 614 |
| 311 | 20241122 | 141800 | 14357749450 | 49350 | 49350 | 49400 | 49250 | 669 |
| 312 | 20241122 | 141700 | 14324724850 | 49400 | 49300 | 49400 | 49200 | 1013 |
| 313 | 20241122 | 141600 | 14274741200 | 49300 | 49300 | 49350 | 49250 | 989 |
| 314 | 20241122 | 141500 | 14225993350 | 49300 | 49300 | 49300 | 49200 | 1039 |
| 315 | 20241122 | 141400 | 14174800100 | 49300 | 49250 | 49300 | 49200 | 733 |
| 316 | 20241122 | 141300 | 14138687850 | 49250 | 49250 | 49350 | 49200 | 823 |
| 317 | 20241122 | 141200 | 14098151150 | 49350 | 49200 | 49350 | 49200 | 732 |
| 318 | 20241122 | 141100 | 14062090600 | 49200 | 49200 | 49250 | 49200 | 442 |
| 319 | 20241122 | 141000 | 14040334050 | 49200 | 49250 | 49300 | 49150 | 841 |
| 320 | 20241122 | 140900 | 13998917450 | 49250 | 49250 | 49300 | 49200 | 536 |
| 321 | 20241122 | 140800 | 13972507550 | 49300 | 49250 | 49300 | 49150 | 331 |
| 322 | 20241122 | 140700 | 13956214700 | 49300 | 49300 | 49350 | 49150 | 734 |
| 323 | 20241122 | 140600 | 13920057450 | 49300 | 49200 | 49300 | 49150 | 569 |
| 324 | 20241122 | 140500 | 13892046550 | 49150 | 49200 | 49350 | 49150 | 683 |
| 325 | 20241122 | 140400 | 13858420950 | 49200 | 49300 | 49350 | 49200 | 515 |
| 326 | 20241122 | 140300 | 13833025450 | 49350 | 49350 | 49350 | 49250 | 325 |
| 327 | 20241122 | 140200 | 13816993050 | 49300 | 49200 | 49350 | 49150 | 743 |
| 328 | 20241122 | 140100 | 13780371600 | 49200 | 49150 | 49300 | 49150 | 451 |
| 329 | 20241122 | 140000 | 13758161700 | 49150 | 49250 | 49300 | 49150 | 609 |
| 330 | 20241122 | 135900 | 13728174850 | 49300 | 49150 | 49300 | 49150 | 625 |
| 331 | 20241122 | 135800 | 13697402800 | 49150 | 49250 | 49300 | 49150 | 712 |
| 332 | 20241122 | 135700 | 13662341750 | 49200 | 49250 | 49300 | 49200 | 1029 |
| 333 | 20241122 | 135600 | 13611676650 | 49300 | 49350 | 49400 | 49250 | 808 |
| 334 | 20241122 | 135500 | 13571834700 | 49400 | 49200 | 49400 | 49200 | 1313 |
| 335 | 20241122 | 135400 | 13507099700 | 49250 | 49300 | 49300 | 49150 | 833 |
| 336 | 20241122 | 135300 | 13466094650 | 49300 | 49200 | 49300 | 49200 | 388 |
| 337 | 20241122 | 135200 | 13446996200 | 49200 | 49200 | 49250 | 49150 | 642 |
| 338 | 20241122 | 135100 | 13415387250 | 49200 | 49200 | 49250 | 49150 | 497 |
| 339 | 20241122 | 135000 | 13390929650 | 49200 | 49250 | 49300 | 49150 | 402 |
| 340 | 20241122 | 134900 | 13371147750 | 49200 | 49150 | 49300 | 49150 | 783 |
| 341 | 20241122 | 134800 | 13332607900 | 49200 | 49200 | 49250 | 49150 | 340 |
| 342 | 20241122 | 134700 | 13315881650 | 49200 | 49200 | 49200 | 49150 | 773 |
| 343 | 20241122 | 134600 | 13277854550 | 49200 | 49300 | 49300 | 49150 | 1939 |
| 344 | 20241122 | 134500 | 13182464500 | 49250 | 49300 | 49350 | 49250 | 318 |
| 345 | 20241122 | 134400 | 13166798550 | 49350 | 49300 | 49350 | 49250 | 590 |
| 346 | 20241122 | 134300 | 13137702350 | 49300 | 49350 | 49400 | 49300 | 320 |
| 347 | 20241122 | 134200 | 13121904300 | 49350 | 49350 | 49400 | 49350 | 540 |
| 348 | 20241122 | 134100 | 13095233500 | 49350 | 49350 | 49450 | 49300 | 599 |
| 349 | 20241122 | 134000 | 13065664950 | 49350 | 49400 | 49400 | 49350 | 100 |
| 350 | 20241122 | 133900 | 13060729400 | 49400 | 49400 | 49450 | 49350 | 493 |
| 351 | 20241122 | 133800 | 13036367900 | 49400 | 49350 | 49450 | 49250 | 760 |
| 352 | 20241122 | 133700 | 12998839400 | 49350 | 49300 | 49350 | 49250 | 575 |
| 353 | 20241122 | 133600 | 12970500250 | 49350 | 49300 | 49400 | 49250 | 575 |
| 354 | 20241122 | 133500 | 12942132950 | 49250 | 49400 | 49400 | 49250 | 311 |
| 355 | 20241122 | 133400 | 12926789500 | 49400 | 49400 | 49450 | 49250 | 1028 |
| 356 | 20241122 | 133300 | 12875986800 | 49450 | 49400 | 49450 | 49400 | 303 |
| 357 | 20241122 | 133200 | 12861011350 | 49450 | 49350 | 49450 | 49350 | 393 |
| 358 | 20241122 | 133100 | 12841582100 | 49350 | 49400 | 49450 | 49300 | 684 |
| 359 | 20241122 | 133000 | 12807790700 | 49350 | 49350 | 49400 | 49300 | 323 |
| 360 | 20241122 | 132900 | 12791858000 | 49350 | 49350 | 49450 | 49300 | 808 |
| 361 | 20241122 | 132800 | 12751962000 | 49400 | 49350 | 49400 | 49350 | 225 |
| 362 | 20241122 | 132700 | 12740853850 | 49350 | 49400 | 49400 | 49300 | 324 |
| 363 | 20241122 | 132600 | 12724870800 | 49350 | 49250 | 49400 | 49250 | 641 |
| 364 | 20241122 | 132500 | 12693251850 | 49300 | 49300 | 49300 | 49250 | 416 |
| 365 | 20241122 | 132400 | 12672754750 | 49350 | 49250 | 49350 | 49250 | 598 |
| 366 | 20241122 | 132300 | 12643266650 | 49250 | 49300 | 49350 | 49250 | 179 |
| 367 | 20241122 | 132200 | 12634444550 | 49300 | 49350 | 49400 | 49250 | 833 |
| 368 | 20241122 | 132100 | 12593354950 | 49400 | 49350 | 49400 | 49250 | 666 |
| 369 | 20241122 | 132000 | 12560494550 | 49350 | 49350 | 49400 | 49300 | 191 |
| 370 | 20241122 | 131900 | 12551068350 | 49350 | 49300 | 49400 | 49300 | 387 |
| 371 | 20241122 | 131800 | 12531969900 | 49350 | 49300 | 49350 | 49300 | 364 |
| 372 | 20241122 | 131700 | 12514011700 | 49300 | 49350 | 49450 | 49300 | 409 |
| 373 | 20241122 | 131600 | 12493830700 | 49450 | 49400 | 49500 | 49350 | 1083 |
| 374 | 20241122 | 131500 | 12440319800 | 49400 | 49500 | 49500 | 49400 | 405 |
| 375 | 20241122 | 131400 | 12420285300 | 49500 | 49450 | 49500 | 49350 | 1288 |
| 376 | 20241122 | 131300 | 12356611500 | 49500 | 49500 | 49550 | 49450 | 432 |
| 377 | 20241122 | 131200 | 12335229500 | 49500 | 49450 | 49550 | 49450 | 639 |
| 378 | 20241122 | 131100 | 12303596900 | 49500 | 49550 | 49600 | 49450 | 1210 |
| 379 | 20241122 | 131000 | 12243651350 | 49550 | 49450 | 49550 | 49450 | 1963 |
| 380 | 20241122 | 130900 | 12146450900 | 49500 | 49300 | 49500 | 49300 | 3164 |
| 381 | 20241122 | 130800 | 11990149550 | 49300 | 49300 | 49400 | 49300 | 566 |
| 382 | 20241122 | 130700 | 11962204650 | 49350 | 49350 | 49350 | 49300 | 471 |
| 383 | 20241122 | 130600 | 11938975450 | 49350 | 49300 | 49350 | 49300 | 452 |
| 384 | 20241122 | 130500 | 11916674100 | 49300 | 49300 | 49350 | 49300 | 99 |
| 385 | 20241122 | 130400 | 11911792200 | 49350 | 49300 | 49350 | 49250 | 364 |
| 386 | 20241122 | 130300 | 11893841200 | 49300 | 49350 | 49400 | 49300 | 828 |
| 387 | 20241122 | 130200 | 11852971400 | 49350 | 49350 | 49400 | 49300 | 202 |
| 388 | 20241122 | 130100 | 11843005250 | 49400 | 49300 | 49400 | 49300 | 443 |
| 389 | 20241122 | 130000 | 11821145150 | 49300 | 49250 | 49300 | 49200 | 223 |
| 390 | 20241122 | 125900 | 11810161450 | 49250 | 49350 | 49350 | 49200 | 574 |
| 391 | 20241122 | 125800 | 11781880700 | 49350 | 49250 | 49350 | 49250 | 593 |
| 392 | 20241122 | 125700 | 11752648150 | 49300 | 49250 | 49300 | 49250 | 432 |
| 393 | 20241122 | 125600 | 11731362000 | 49300 | 49250 | 49300 | 49250 | 165 |
| 394 | 20241122 | 125500 | 11723230100 | 49250 | 49250 | 49300 | 49250 | 691 |
| 395 | 20241122 | 125400 | 11689178750 | 49250 | 49300 | 49300 | 49250 | 445 |
| 396 | 20241122 | 125300 | 11667244250 | 49300 | 49250 | 49300 | 49200 | 317 |
| 397 | 20241122 | 125200 | 11651631850 | 49250 | 49300 | 49300 | 49200 | 412 |
| 398 | 20241122 | 125100 | 11631349750 | 49250 | 49200 | 49300 | 49200 | 259 |
| 399 | 20241122 | 125000 | 11618592750 | 49250 | 49250 | 49300 | 49200 | 856 |
| 400 | 20241122 | 124900 | 11576432300 | 49250 | 49300 | 49350 | 49250 | 502 |
| 401 | 20241122 | 124800 | 11551686800 | 49300 | 49300 | 49350 | 49300 | 324 |
| 402 | 20241122 | 124700 | 11535702800 | 49300 | 49300 | 49350 | 49300 | 349 |
| 403 | 20241122 | 124600 | 11518493950 | 49300 | 49300 | 49350 | 49300 | 235 |
| 404 | 20241122 | 124500 | 11506907350 | 49300 | 49300 | 49350 | 49200 | 1646 |
| 405 | 20241122 | 124400 | 11425739550 | 49300 | 49250 | 49300 | 49200 | 617 |
| 406 | 20241122 | 124300 | 11395355900 | 49250 | 49300 | 49350 | 49200 | 592 |
| 407 | 20241122 | 124200 | 11366196750 | 49300 | 49250 | 49300 | 49200 | 533 |
| 408 | 20241122 | 124100 | 11339936600 | 49250 | 49250 | 49350 | 49250 | 641 |
| 409 | 20241122 | 124000 | 11308344050 | 49250 | 49400 | 49450 | 49250 | 643 |
| 410 | 20241122 | 123900 | 11276592000 | 49400 | 49400 | 49450 | 49350 | 326 |
| 411 | 20241122 | 123800 | 11260486650 | 49450 | 49400 | 49450 | 49400 | 200 |
| 412 | 20241122 | 123700 | 11250605350 | 49400 | 49450 | 49450 | 49300 | 536 |
| 413 | 20241122 | 123600 | 11224133700 | 49450 | 49400 | 49450 | 49300 | 555 |
| 414 | 20241122 | 123500 | 11196727550 | 49350 | 49350 | 49450 | 49350 | 415 |
| 415 | 20241122 | 123400 | 11176231950 | 49400 | 49350 | 49400 | 49250 | 271 |
| 416 | 20241122 | 123300 | 11162866550 | 49300 | 49400 | 49450 | 49300 | 1165 |
| 417 | 20241122 | 123200 | 11105367500 | 49450 | 49400 | 49450 | 49400 | 463 |
| 418 | 20241122 | 123100 | 11082477800 | 49400 | 49350 | 49450 | 49350 | 390 |
| 419 | 20241122 | 123000 | 11063209600 | 49400 | 49500 | 49550 | 49400 | 5066 |
| 420 | 20241122 | 122900 | 10812558250 | 49500 | 49550 | 49550 | 49500 | 1046 |
| 421 | 20241122 | 122800 | 10760740700 | 49600 | 49550 | 49600 | 49550 | 333 |
| 422 | 20241122 | 122700 | 10744238700 | 49550 | 49500 | 49600 | 49500 | 371 |
| 423 | 20241122 | 122600 | 10725849050 | 49550 | 49450 | 49600 | 49450 | 996 |
| 424 | 20241122 | 122500 | 10676526750 | 49450 | 49450 | 49500 | 49450 | 647 |
| 425 | 20241122 | 122400 | 10644506300 | 49450 | 49550 | 49600 | 49450 | 803 |
| 426 | 20241122 | 122300 | 10604749250 | 49550 | 49450 | 49550 | 49450 | 597 |
| 427 | 20241122 | 122200 | 10575183950 | 49450 | 49400 | 49500 | 49400 | 928 |
| 428 | 20241122 | 122100 | 10529275400 | 49450 | 49450 | 49450 | 49400 | 445 |
| 429 | 20241122 | 122000 | 10507283850 | 49450 | 49400 | 49500 | 49400 | 150 |
| 430 | 20241122 | 121900 | 10499866700 | 49450 | 49400 | 49500 | 49400 | 572 |
| 431 | 20241122 | 121800 | 10471574950 | 49450 | 49500 | 49500 | 49400 | 254 |
| 432 | 20241122 | 121700 | 10459015200 | 49500 | 49400 | 49500 | 49400 | 716 |
| 433 | 20241122 | 121600 | 10423590600 | 49450 | 49450 | 49450 | 49400 | 270 |
| 434 | 20241122 | 121500 | 10410242350 | 49400 | 49450 | 49500 | 49400 | 300 |
| 435 | 20241122 | 121400 | 10395408300 | 49450 | 49400 | 49500 | 49400 | 400 |
| 436 | 20241122 | 121300 | 10375620450 | 49400 | 49450 | 49500 | 49400 | 391 |
| 437 | 20241122 | 121200 | 10356297350 | 49450 | 49400 | 49500 | 49400 | 1581 |
| 438 | 20241122 | 121100 | 10278116100 | 49400 | 49400 | 49450 | 49400 | 592 |
| 439 | 20241122 | 121000 | 10248862600 | 49400 | 49350 | 49450 | 49350 | 1806 |
| 440 | 20241122 | 120900 | 10159650450 | 49350 | 49400 | 49400 | 49350 | 467 |
| 441 | 20241122 | 120800 | 10136585300 | 49400 | 49450 | 49500 | 49400 | 317 |
| 442 | 20241122 | 120700 | 10120912950 | 49450 | 49400 | 49500 | 49400 | 480 |
| 443 | 20241122 | 120600 | 10097181450 | 49400 | 49450 | 49500 | 49350 | 1769 |
| 444 | 20241122 | 120500 | 10009757750 | 49450 | 49450 | 49500 | 49450 | 346 |
| 445 | 20241122 | 120400 | 9992645650 | 49450 | 49500 | 49500 | 49450 | 482 |
| 446 | 20241122 | 120300 | 9968790150 | 49450 | 49500 | 49550 | 49450 | 423 |
| 447 | 20241122 | 120200 | 9947842750 | 49550 | 49500 | 49550 | 49450 | 350 |
| 448 | 20241122 | 120100 | 9930515450 | 49500 | 49500 | 49550 | 49450 | 676 |
| 449 | 20241122 | 120000 | 9897038550 | 49550 | 49550 | 49600 | 49500 | 1270 |
| 450 | 20241122 | 115900 | 9834156650 | 49550 | 49550 | 49550 | 49500 | 505 |
| 451 | 20241122 | 115800 | 9809138700 | 49550 | 49550 | 49600 | 49500 | 667 |
| 452 | 20241122 | 115700 | 9776108100 | 49550 | 49600 | 49600 | 49500 | 1155 |
| 453 | 20241122 | 115600 | 9718852900 | 49600 | 49600 | 49650 | 49600 | 504 |
| 454 | 20241122 | 115500 | 9693835400 | 49600 | 49550 | 49650 | 49550 | 519 |
| 455 | 20241122 | 115400 | 9668087550 | 49600 | 49500 | 49600 | 49500 | 1788 |
| 456 | 20241122 | 115300 | 9579451100 | 49550 | 49500 | 49550 | 49500 | 338 |
| 457 | 20241122 | 115200 | 9562708900 | 49550 | 49550 | 49550 | 49500 | 377 |
| 458 | 20241122 | 115100 | 9544037950 | 49550 | 49450 | 49600 | 49450 | 1784 |
| 459 | 20241122 | 115000 | 9455663000 | 49450 | 49550 | 49550 | 49450 | 246 |
| 460 | 20241122 | 114900 | 9443482250 | 49500 | 49550 | 49600 | 49500 | 959 |
| 461 | 20241122 | 114800 | 9395940850 | 49600 | 49550 | 49600 | 49500 | 1010 |
| 462 | 20241122 | 114700 | 9345887850 | 49600 | 49550 | 49600 | 49550 | 260 |
| 463 | 20241122 | 114600 | 9332996400 | 49600 | 49550 | 49650 | 49550 | 1560 |
| 464 | 20241122 | 114500 | 9255674700 | 49600 | 49600 | 49700 | 49600 | 2074 |
| 465 | 20241122 | 114400 | 9152676250 | 49650 | 49600 | 49650 | 49550 | 1942 |
| 466 | 20241122 | 114300 | 9056356800 | 49550 | 49600 | 49600 | 49500 | 923 |
| 467 | 20241122 | 114200 | 9010607950 | 49650 | 49600 | 49650 | 49550 | 957 |
| 468 | 20241122 | 114100 | 8963136800 | 49600 | 49600 | 49650 | 49550 | 2442 |
| 469 | 20241122 | 114000 | 8842004100 | 49650 | 49600 | 49650 | 49600 | 431 |
| 470 | 20241122 | 113900 | 8820609300 | 49650 | 49600 | 49650 | 49600 | 1258 |
| 471 | 20241122 | 113800 | 8758169900 | 49600 | 49450 | 49650 | 49450 | 1687 |
| 472 | 20241122 | 113700 | 8674503150 | 49500 | 49450 | 49550 | 49450 | 983 |
| 473 | 20241122 | 113600 | 8625849150 | 49500 | 49400 | 49550 | 49400 | 6506 |
| 474 | 20241122 | 113500 | 8303830500 | 49400 | 49400 | 49450 | 49350 | 1586 |
| 475 | 20241122 | 113400 | 8225479500 | 49350 | 49300 | 49350 | 49300 | 1341 |
| 476 | 20241122 | 113300 | 8159305850 | 49250 | 49250 | 49300 | 49250 | 484 |
| 477 | 20241122 | 113200 | 8135450450 | 49300 | 49250 | 49300 | 49250 | 126 |
| 478 | 20241122 | 113100 | 8129244450 | 49250 | 49350 | 49350 | 49250 | 584 |
| 479 | 20241122 | 113000 | 8100434250 | 49350 | 49300 | 49350 | 49200 | 2462 |
| 480 | 20241122 | 112900 | 7979101850 | 49300 | 49200 | 49300 | 49200 | 565 |
| 481 | 20241122 | 112800 | 7951282000 | 49250 | 49250 | 49250 | 49200 | 1841 |
| 482 | 20241122 | 112700 | 7860627100 | 49250 | 49200 | 49250 | 49200 | 251 |
| 483 | 20241122 | 112600 | 7848270250 | 49250 | 49200 | 49250 | 49150 | 640 |
| 484 | 20241122 | 112500 | 7816790150 | 49200 | 49200 | 49250 | 49150 | 661 |
| 485 | 20241122 | 112400 | 7784271000 | 49250 | 49150 | 49250 | 49100 | 1157 |
| 486 | 20241122 | 112300 | 7727354700 | 49100 | 49200 | 49200 | 49100 | 776 |
| 487 | 20241122 | 112200 | 7689198600 | 49150 | 49150 | 49200 | 49100 | 695 |
| 488 | 20241122 | 112100 | 7655038550 | 49200 | 49150 | 49200 | 49150 | 521 |
| 489 | 20241122 | 112000 | 7629421750 | 49200 | 49200 | 49200 | 49100 | 1107 |
| 490 | 20241122 | 111900 | 7575024450 | 49150 | 49150 | 49200 | 49150 | 1258 |
| 491 | 20241122 | 111800 | 7513149150 | 49150 | 49100 | 49200 | 49100 | 1602 |
| 492 | 20241122 | 111700 | 7434466000 | 49100 | 49000 | 49100 | 49000 | 452 |
| 493 | 20241122 | 111600 | 7412296850 | 49000 | 48900 | 49050 | 48900 | 2351 |
| 494 | 20241122 | 111500 | 7297109450 | 48900 | 48900 | 48900 | 48850 | 464 |
| 495 | 20241122 | 111400 | 7274428100 | 48850 | 48900 | 48950 | 48850 | 568 |
| 496 | 20241122 | 111300 | 7246664950 | 48900 | 48800 | 48950 | 48800 | 454 |
| 497 | 20241122 | 111200 | 7224486550 | 48850 | 48900 | 49000 | 48850 | 1177 |
| 498 | 20241122 | 111100 | 7166894300 | 48900 | 48750 | 48950 | 48700 | 1508 |
| 499 | 20241122 | 111000 | 7093287000 | 48750 | 48750 | 48800 | 48700 | 598 |
| 500 | 20241122 | 110900 | 7064141050 | 48700 | 48700 | 48750 | 48700 | 510 |
| 501 | 20241122 | 110800 | 7039288150 | 48750 | 48700 | 48750 | 48700 | 468 |
| 502 | 20241122 | 110700 | 7016477650 | 48700 | 48700 | 48700 | 48650 | 1832 |
| 503 | 20241122 | 110600 | 6927285400 | 48700 | 48650 | 48700 | 48650 | 290 |
| 504 | 20241122 | 110500 | 6913174400 | 48650 | 48650 | 48700 | 48650 | 826 |
| 505 | 20241122 | 110400 | 6872977800 | 48700 | 48850 | 48850 | 48650 | 5741 |
| 506 | 20241122 | 110300 | 6592933300 | 48850 | 48850 | 48900 | 48850 | 684 |
| 507 | 20241122 | 110200 | 6559492950 | 48850 | 48900 | 48900 | 48850 | 529 |
| 508 | 20241122 | 110100 | 6533645550 | 48900 | 48850 | 48900 | 48850 | 211 |
| 509 | 20241122 | 110000 | 6523335150 | 48850 | 48800 | 48900 | 48800 | 757 |
| 510 | 20241122 | 105900 | 6486356300 | 48850 | 48850 | 48850 | 48800 | 539 |
| 511 | 20241122 | 105800 | 6460045750 | 48800 | 48800 | 48850 | 48800 | 170 |
| 512 | 20241122 | 105700 | 6451748200 | 48800 | 48800 | 48850 | 48800 | 521 |
| 513 | 20241122 | 105600 | 6426322000 | 48850 | 48850 | 48850 | 48800 | 411 |
| 514 | 20241122 | 105500 | 6406253100 | 48800 | 48850 | 48850 | 48800 | 167 |
| 515 | 20241122 | 105400 | 6398102600 | 48800 | 48800 | 48850 | 48800 | 268 |
| 516 | 20241122 | 105300 | 6385014850 | 48850 | 48800 | 48850 | 48800 | 489 |
| 517 | 20241122 | 105200 | 6361148050 | 48850 | 48800 | 48850 | 48800 | 335 |
| 518 | 20241122 | 105100 | 6344786600 | 48800 | 48800 | 48850 | 48800 | 742 |
| 519 | 20241122 | 105000 | 6308563800 | 48800 | 48750 | 48850 | 48750 | 1404 |
| 520 | 20241122 | 104900 | 6240075500 | 48750 | 48750 | 48800 | 48750 | 321 |
| 521 | 20241122 | 104800 | 6224422900 | 48750 | 48850 | 48850 | 48750 | 962 |
| 522 | 20241122 | 104700 | 6177479250 | 48800 | 48800 | 48850 | 48750 | 740 |
| 523 | 20241122 | 104600 | 6141359150 | 48800 | 48850 | 48900 | 48800 | 4622 |
| 524 | 20241122 | 104500 | 5915714050 | 48850 | 48900 | 48950 | 48850 | 1200 |
| 525 | 20241122 | 104400 | 5857071550 | 48900 | 48900 | 48950 | 48900 | 110 |
| 526 | 20241122 | 104300 | 5851690250 | 48900 | 48850 | 48950 | 48850 | 619 |
| 527 | 20241122 | 104200 | 5821417450 | 48900 | 48900 | 48950 | 48850 | 489 |
| 528 | 20241122 | 104100 | 5797509550 | 48900 | 48900 | 48950 | 48850 | 593 |
| 529 | 20241122 | 104000 | 5768514800 | 48900 | 48900 | 48900 | 48850 | 358 |
| 530 | 20241122 | 103900 | 5751015550 | 48850 | 48850 | 48900 | 48850 | 759 |
| 531 | 20241122 | 103800 | 5713926350 | 48850 | 48850 | 48900 | 48850 | 604 |
| 532 | 20241122 | 103700 | 5684420800 | 48850 | 48850 | 48900 | 48850 | 1706 |
| 533 | 20241122 | 103600 | 5601079300 | 48850 | 48900 | 48900 | 48850 | 57 |
| 534 | 20241122 | 103500 | 5598294600 | 48850 | 48900 | 48900 | 48850 | 2841 |
| 535 | 20241122 | 103400 | 5459417050 | 48950 | 48900 | 48950 | 48900 | 310 |
| 536 | 20241122 | 103300 | 5444257750 | 48950 | 48950 | 48950 | 48900 | 205 |
| 537 | 20241122 | 103200 | 5434224350 | 48950 | 48900 | 48950 | 48900 | 685 |
| 538 | 20241122 | 103100 | 5400724150 | 48950 | 48950 | 48950 | 48900 | 263 |
| 539 | 20241122 | 103000 | 5387852350 | 48950 | 48950 | 48950 | 48900 | 570 |
| 540 | 20241122 | 102900 | 5359973450 | 48950 | 48900 | 48950 | 48900 | 572 |
| 541 | 20241122 | 102800 | 5331980650 | 48900 | 48950 | 49000 | 48900 | 3445 |
| 542 | 20241122 | 102700 | 5163389300 | 48950 | 49050 | 49050 | 48950 | 2402 |
| 543 | 20241122 | 102600 | 5045689300 | 49050 | 49000 | 49050 | 49000 | 193 |
| 544 | 20241122 | 102500 | 5036231100 | 49000 | 49000 | 49050 | 48950 | 262 |
| 545 | 20241122 | 102400 | 5023393700 | 49000 | 48950 | 49000 | 48950 | 317 |
| 546 | 20241122 | 102300 | 5007875400 | 49000 | 48950 | 49000 | 48900 | 169 |
| 547 | 20241122 | 102200 | 4999603150 | 48950 | 48950 | 49050 | 48900 | 1415 |
| 548 | 20241122 | 102100 | 4930349500 | 48950 | 48900 | 48950 | 48900 | 1167 |
| 549 | 20241122 | 102000 | 4873228950 | 48950 | 49050 | 49050 | 48900 | 5195 |
| 550 | 20241122 | 101900 | 4618738300 | 49050 | 49050 | 49100 | 49050 | 1298 |
| 551 | 20241122 | 101800 | 4555071200 | 49100 | 49100 | 49100 | 49050 | 174 |
| 552 | 20241122 | 101700 | 4546531200 | 49100 | 49150 | 49150 | 49100 | 488 |
| 553 | 20241122 | 101600 | 4522569800 | 49150 | 49100 | 49150 | 49100 | 52 |
| 554 | 20241122 | 101500 | 4520015150 | 49100 | 49150 | 49250 | 49100 | 871 |
| 555 | 20241122 | 101400 | 4477187750 | 49100 | 49100 | 49150 | 49050 | 1494 |
| 556 | 20241122 | 101300 | 4403814300 | 49050 | 49000 | 49100 | 49000 | 1804 |
| 557 | 20241122 | 101200 | 4315327250 | 49000 | 49050 | 49050 | 49000 | 484 |
| 558 | 20241122 | 101100 | 4291594950 | 49050 | 49050 | 49100 | 49000 | 4058 |
| 559 | 20241122 | 101000 | 4092558850 | 49050 | 49050 | 49100 | 49050 | 176 |
| 560 | 20241122 | 100900 | 4083921200 | 49050 | 49100 | 49100 | 49050 | 273 |
| 561 | 20241122 | 100800 | 4070529450 | 49100 | 49050 | 49100 | 49050 | 282 |
| 562 | 20241122 | 100700 | 4056697100 | 49050 | 49050 | 49100 | 49050 | 524 |
| 563 | 20241122 | 100600 | 4030986750 | 49100 | 49100 | 49150 | 49050 | 1340 |
| 564 | 20241122 | 100500 | 3965239850 | 49100 | 49050 | 49100 | 49050 | 291 |
| 565 | 20241122 | 100400 | 3950952600 | 49050 | 49050 | 49100 | 49050 | 329 |
| 566 | 20241122 | 100300 | 3934813850 | 49100 | 49100 | 49150 | 49050 | 2254 |
| 567 | 20241122 | 100200 | 3824171400 | 49100 | 49100 | 49150 | 49100 | 239 |
| 568 | 20241122 | 100100 | 3812436400 | 49150 | 49250 | 49250 | 49100 | 1676 |
| 569 | 20241122 | 100000 | 3730029900 | 49200 | 49250 | 49250 | 49200 | 123 |
| 570 | 20241122 | 095900 | 3723974100 | 49200 | 49350 | 49350 | 49200 | 523 |
| 571 | 20241122 | 095800 | 3698221300 | 49350 | 49300 | 49350 | 49300 | 285 |
| 572 | 20241122 | 095700 | 3684164950 | 49300 | 49250 | 49300 | 49250 | 307 |
| 573 | 20241122 | 095600 | 3669031750 | 49250 | 49250 | 49300 | 49250 | 543 |
| 574 | 20241122 | 095500 | 3642278900 | 49200 | 49200 | 49300 | 49150 | 1725 |
| 575 | 20241122 | 095400 | 3557448800 | 49150 | 49150 | 49150 | 49150 | 124 |
| 576 | 20241122 | 095300 | 3551354200 | 49200 | 49100 | 49200 | 49050 | 863 |
| 577 | 20241122 | 095200 | 3508974950 | 49050 | 49150 | 49150 | 49050 | 197 |
| 578 | 20241122 | 095100 | 3499302300 | 49150 | 49050 | 49150 | 49050 | 142 |
| 579 | 20241122 | 095000 | 3492332000 | 49050 | 49100 | 49150 | 49050 | 545 |
| 580 | 20241122 | 094900 | 3465586300 | 49050 | 49150 | 49150 | 49050 | 680 |
| 581 | 20241122 | 094800 | 3432187400 | 49150 | 49200 | 49200 | 49150 | 147 |
| 582 | 20241122 | 094700 | 3424961500 | 49150 | 49200 | 49200 | 49150 | 40 |
| 583 | 20241122 | 094600 | 3422995350 | 49200 | 49100 | 49200 | 49100 | 1883 |
| 584 | 20241122 | 094500 | 3330443250 | 49150 | 49200 | 49200 | 49150 | 174 |
| 585 | 20241122 | 094400 | 3321890500 | 49100 | 49050 | 49150 | 49000 | 766 |
| 586 | 20241122 | 094300 | 3284296850 | 49050 | 49050 | 49100 | 49000 | 867 |
| 587 | 20241122 | 094200 | 3241779200 | 49050 | 49050 | 49050 | 49000 | 2179 |
| 588 | 20241122 | 094100 | 3134931100 | 49050 | 49100 | 49100 | 49050 | 1102 |
| 589 | 20241122 | 094000 | 3080877800 | 49100 | 49150 | 49150 | 49050 | 2040 |
| 590 | 20241122 | 093900 | 2980773600 | 49100 | 49150 | 49150 | 49100 | 441 |
| 591 | 20241122 | 093800 | 2959101150 | 49200 | 49250 | 49250 | 49150 | 1114 |
| 592 | 20241122 | 093700 | 2904342500 | 49250 | 49200 | 49300 | 49150 | 715 |
| 593 | 20241122 | 093600 | 2869135300 | 49200 | 49250 | 49300 | 49150 | 1084 |
| 594 | 20241122 | 093500 | 2815761700 | 49250 | 49100 | 49250 | 49100 | 689 |
| 595 | 20241122 | 093400 | 2781860200 | 49150 | 49100 | 49200 | 49050 | 77 |
| 596 | 20241122 | 093300 | 2778081150 | 49200 | 49050 | 49200 | 49050 | 763 |
| 597 | 20241122 | 093200 | 2740613350 | 49050 | 49000 | 49150 | 48950 | 1312 |
| 598 | 20241122 | 093100 | 2676281500 | 49000 | 49000 | 49050 | 48950 | 1803 |
| 599 | 20241122 | 093000 | 2587940300 | 49050 | 49050 | 49050 | 49000 | 671 |
| 600 | 20241122 | 092900 | 2555044350 | 49050 | 49200 | 49200 | 49050 | 953 |
| 601 | 20241122 | 092800 | 2508221800 | 49150 | 49250 | 49250 | 49150 | 296 |
| 602 | 20241122 | 092700 | 2493660700 | 49200 | 49300 | 49350 | 49200 | 494 |
| 603 | 20241122 | 092600 | 2469317350 | 49300 | 49200 | 49400 | 49200 | 752 |
| 604 | 20241122 | 092500 | 2432233700 | 49300 | 49200 | 49300 | 49150 | 740 |
| 605 | 20241122 | 092400 | 2395833250 | 49200 | 49250 | 49300 | 49200 | 831 |
| 606 | 20241122 | 092300 | 2354910250 | 49300 | 49350 | 49400 | 49250 | 1245 |
| 607 | 20241122 | 092200 | 2293534600 | 49350 | 49250 | 49400 | 49200 | 1235 |
| 608 | 20241122 | 092100 | 2232691950 | 49250 | 49350 | 49350 | 49250 | 1045 |
| 609 | 20241122 | 092000 | 2181147250 | 49400 | 49400 | 49450 | 49350 | 1404 |
| 610 | 20241122 | 091900 | 2111783000 | 49400 | 49400 | 49400 | 49350 | 637 |
| 611 | 20241122 | 091800 | 2080341100 | 49350 | 49200 | 49400 | 49200 | 2991 |
| 612 | 20241122 | 091700 | 1932973350 | 49150 | 49150 | 49250 | 49150 | 724 |
| 613 | 20241122 | 091600 | 1897371450 | 49150 | 49050 | 49150 | 48950 | 4174 |
| 614 | 20241122 | 091500 | 1692698600 | 49050 | 49000 | 49050 | 49000 | 3297 |
| 615 | 20241122 | 091400 | 1530983500 | 49000 | 49100 | 49150 | 48950 | 3071 |
| 616 | 20241122 | 091300 | 1380373200 | 49150 | 49200 | 49200 | 49000 | 2422 |
| 617 | 20241122 | 091200 | 1261359950 | 49250 | 49300 | 49300 | 49150 | 1264 |
| 618 | 20241122 | 091100 | 1199127300 | 49250 | 49100 | 49300 | 49050 | 651 |
| 619 | 20241122 | 091000 | 1167112400 | 49150 | 49000 | 49200 | 49000 | 1411 |
| 620 | 20241122 | 090900 | 1097887800 | 49000 | 48950 | 49000 | 48850 | 1397 |
| 621 | 20241122 | 090800 | 1029552750 | 48950 | 49000 | 49050 | 48850 | 2976 |
| 622 | 20241122 | 090700 | 883942900 | 49000 | 49000 | 49150 | 49000 | 2550 |
| 623 | 20241122 | 090600 | 758913600 | 49000 | 49100 | 49100 | 48950 | 1978 |
| 624 | 20241122 | 090500 | 661997850 | 49050 | 49100 | 49250 | 49050 | 1602 |
| 625 | 20241122 | 090400 | 583239250 | 49100 | 49100 | 49250 | 49000 | 2347 |
| 626 | 20241122 | 090300 | 468028700 | 49150 | 49100 | 49200 | 49050 | 1081 |
| 627 | 20241122 | 090200 | 414933500 | 49050 | 49300 | 49300 | 49050 | 2002 |
| 628 | 20241122 | 090100 | 316402600 | 49200 | 49300 | 49300 | 49000 | 3901 |
| 629 | 20241122 | 090000 | 124914750 | 49350 | 49200 | 49400 | 49150 | 2475 |