33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 191300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 3 | 20241122 | 191200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20241122 | 191100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20241122 | 191000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20241122 | 190900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20241122 | 190800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20241122 | 190700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20241122 | 190600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20241122 | 190500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20241122 | 190400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20241122 | 190300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20241122 | 190200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20241122 | 190100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20241122 | 190000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20241122 | 185900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20241122 | 185800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20241122 | 185700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20241122 | 185600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20241122 | 185500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20241122 | 185400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20241122 | 185300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20241122 | 185200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20241122 | 185100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20241122 | 185000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20241122 | 184900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20241122 | 184800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20241122 | 184700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20241122 | 184600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20241122 | 184500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20241122 | 184400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20241122 | 184300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 33 | 20241122 | 184200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20241122 | 184100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20241122 | 184000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20241122 | 183900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20241122 | 183800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20241122 | 183700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20241122 | 183600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20241122 | 183500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20241122 | 183400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20241122 | 183300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20241122 | 183200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20241122 | 183100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20241122 | 183000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20241122 | 182900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20241122 | 182800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20241122 | 182700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20241122 | 182600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20241122 | 182500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20241122 | 182400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20241122 | 182300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20241122 | 182200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20241122 | 182100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20241122 | 182000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20241122 | 181900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20241122 | 181800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20241122 | 181700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20241122 | 181600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20241122 | 181500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20241122 | 181400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20241122 | 181300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 63 | 20241122 | 181200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20241122 | 181100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20241122 | 181000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20241122 | 180900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20241122 | 180800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20241122 | 180700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20241122 | 180600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20241122 | 180500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20241122 | 180400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20241122 | 180300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20241122 | 180200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20241122 | 180100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20241122 | 180000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20241122 | 175900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20241122 | 175800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20241122 | 175700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20241122 | 175600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20241122 | 175500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20241122 | 175400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20241122 | 175300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20241122 | 175200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20241122 | 175100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20241122 | 175000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20241122 | 174900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20241122 | 174800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20241122 | 174700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20241122 | 174600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20241122 | 174500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20241122 | 174400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20241122 | 174300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 93 | 20241122 | 174200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20241122 | 174100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20241122 | 174000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20241122 | 173900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20241122 | 173800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20241122 | 173700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20241122 | 173600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20241122 | 173500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20241122 | 173400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20241122 | 173300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20241122 | 173200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20241122 | 173100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20241122 | 173000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20241122 | 172900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20241122 | 172800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20241122 | 172700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20241122 | 172600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20241122 | 172500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20241122 | 172400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20241122 | 172300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20241122 | 172200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20241122 | 172100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20241122 | 172000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20241122 | 171900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20241122 | 171800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20241122 | 171700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20241122 | 171600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20241122 | 171500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20241122 | 171400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20241122 | 171300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 123 | 20241122 | 171200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20241122 | 171100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20241122 | 171000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20241122 | 170900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20241122 | 170800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20241122 | 170700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20241122 | 170600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20241122 | 170500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20241122 | 170400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20241122 | 170300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20241122 | 170200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20241122 | 170100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20241122 | 170000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20241122 | 165900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20241122 | 165800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20241122 | 165700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20241122 | 165600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20241122 | 165500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20241122 | 165400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20241122 | 165300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20241122 | 165200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20241122 | 165100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20241122 | 165000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20241122 | 164900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20241122 | 164800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20241122 | 164700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20241122 | 164600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20241122 | 164500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20241122 | 164400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20241122 | 164300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 153 | 20241122 | 164200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20241122 | 164100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20241122 | 164000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20241122 | 163900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20241122 | 163800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20241122 | 163700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20241122 | 163600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20241122 | 163500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20241122 | 163400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20241122 | 163300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20241122 | 163200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20241122 | 163100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20241122 | 163000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20241122 | 162900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20241122 | 162800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20241122 | 162700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20241122 | 162600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20241122 | 162500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20241122 | 162400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20241122 | 162300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20241122 | 162200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20241122 | 162100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20241122 | 162000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20241122 | 161900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20241122 | 161800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20241122 | 161700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20241122 | 161600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20241122 | 161500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20241122 | 161400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20241122 | 161300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 183 | 20241122 | 161200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20241122 | 161100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20241122 | 161000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20241122 | 160900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20241122 | 160800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20241122 | 160700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20241122 | 160600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20241122 | 160500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20241122 | 160400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20241122 | 160300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20241122 | 160200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20241122 | 160100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20241122 | 160000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20241122 | 155900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20241122 | 155800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20241122 | 155700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20241122 | 155600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20241122 | 155500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20241122 | 155400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20241122 | 155300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20241122 | 155200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20241122 | 155100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20241122 | 155000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20241122 | 154900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20241122 | 154800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20241122 | 154700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20241122 | 154600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20241122 | 154500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20241122 | 154400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20241122 | 154300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 213 | 20241122 | 154200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20241122 | 154100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20241122 | 154000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20241122 | 153900 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20241122 | 153800 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20241122 | 153700 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20241122 | 153600 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20241122 | 153500 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20241122 | 153400 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20241122 | 153300 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20241122 | 153200 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20241122 | 153100 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20241122 | 153000 | 10957347400 | 44450 | 44450 | 44450 | 44450 | 3448 |
| 226 | 20241122 | 152900 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20241122 | 152800 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20241122 | 152700 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20241122 | 152600 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20241122 | 152500 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20241122 | 152400 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20241122 | 152300 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20241122 | 152200 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20241122 | 152100 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20241122 | 152000 | 10804083800 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20241122 | 151900 | 10804083800 | 44450 | 44550 | 44550 | 44450 | 1888 |
| 237 | 20241122 | 151800 | 10720099100 | 44550 | 44450 | 44550 | 44400 | 1064 |
| 238 | 20241122 | 151700 | 10672798750 | 44500 | 44450 | 44500 | 44400 | 740 |
| 239 | 20241122 | 151600 | 10639917750 | 44450 | 44450 | 44450 | 44400 | 402 |
| 240 | 20241122 | 151500 | 10622065550 | 44450 | 44450 | 44450 | 44450 | 697 |
| 241 | 20241122 | 151400 | 10591083900 | 44450 | 44400 | 44500 | 44400 | 744 |
| 242 | 20241122 | 151300 | 10558042350 | 44400 | 44400 | 44450 | 44400 | 189 |
| 243 | 20241122 | 151200 | 10549650400 | 44400 | 44450 | 44500 | 44400 | 1656 |
| 244 | 20241122 | 151100 | 10476101700 | 44450 | 44450 | 44500 | 44450 | 341 |
| 245 | 20241122 | 151000 | 10460940850 | 44450 | 44500 | 44550 | 44450 | 631 |
| 246 | 20241122 | 150900 | 10432879150 | 44500 | 44500 | 44500 | 44450 | 378 |
| 247 | 20241122 | 150800 | 10416066150 | 44500 | 44500 | 44550 | 44450 | 222 |
| 248 | 20241122 | 150700 | 10406189600 | 44550 | 44500 | 44550 | 44500 | 347 |
| 249 | 20241122 | 150600 | 10390747950 | 44500 | 44550 | 44550 | 44500 | 503 |
| 250 | 20241122 | 150500 | 10368352200 | 44550 | 44550 | 44600 | 44550 | 57 |
| 251 | 20241122 | 150400 | 10365812750 | 44550 | 44550 | 44600 | 44550 | 126 |
| 252 | 20241122 | 150300 | 10360197750 | 44600 | 44550 | 44600 | 44550 | 187 |
| 253 | 20241122 | 150200 | 10351866150 | 44550 | 44550 | 44600 | 44550 | 196 |
| 254 | 20241122 | 150100 | 10343132900 | 44550 | 44550 | 44600 | 44550 | 108 |
| 255 | 20241122 | 150000 | 10338321350 | 44600 | 44550 | 44600 | 44550 | 120 |
| 256 | 20241122 | 145900 | 10332973650 | 44600 | 44600 | 44600 | 44550 | 127 |
| 257 | 20241122 | 145800 | 10327309500 | 44550 | 44600 | 44600 | 44500 | 171 |
| 258 | 20241122 | 145700 | 10319694050 | 44600 | 44500 | 44600 | 44500 | 1058 |
| 259 | 20241122 | 145600 | 10272580800 | 44500 | 44550 | 44550 | 44500 | 51 |
| 260 | 20241122 | 145500 | 10270311050 | 44500 | 44500 | 44550 | 44500 | 119 |
| 261 | 20241122 | 145400 | 10265015450 | 44500 | 44500 | 44500 | 44500 | 212 |
| 262 | 20241122 | 145300 | 10255581450 | 44500 | 44500 | 44500 | 44500 | 102 |
| 263 | 20241122 | 145200 | 10251042450 | 44550 | 44550 | 44550 | 44500 | 82 |
| 264 | 20241122 | 145100 | 10247391850 | 44550 | 44500 | 44550 | 44500 | 34 |
| 265 | 20241122 | 145000 | 10245877450 | 44500 | 44500 | 44500 | 44450 | 119 |
| 266 | 20241122 | 144900 | 10240583000 | 44500 | 44550 | 44550 | 44500 | 134 |
| 267 | 20241122 | 144800 | 10234619650 | 44550 | 44500 | 44550 | 44500 | 43 |
| 268 | 20241122 | 144700 | 10232704350 | 44550 | 44500 | 44550 | 44400 | 462 |
| 269 | 20241122 | 144600 | 10212167350 | 44500 | 44500 | 44500 | 44400 | 41 |
| 270 | 20241122 | 144500 | 10210344900 | 44500 | 44400 | 44500 | 44350 | 3937 |
| 271 | 20241122 | 144400 | 10035531200 | 44350 | 44350 | 44350 | 44350 | 2102 |
| 272 | 20241122 | 144300 | 9942307500 | 44350 | 44350 | 44400 | 44350 | 789 |
| 273 | 20241122 | 144200 | 9907308700 | 44400 | 44450 | 44450 | 44350 | 1007 |
| 274 | 20241122 | 144100 | 9862597650 | 44450 | 44500 | 44500 | 44350 | 1149 |
| 275 | 20241122 | 144000 | 9811576500 | 44450 | 44550 | 44550 | 44450 | 753 |
| 276 | 20241122 | 143900 | 9778081000 | 44550 | 44550 | 44550 | 44500 | 71 |
| 277 | 20241122 | 143800 | 9774920750 | 44500 | 44550 | 44600 | 44500 | 244 |
| 278 | 20241122 | 143700 | 9764050150 | 44600 | 44550 | 44600 | 44550 | 61 |
| 279 | 20241122 | 143600 | 9761332450 | 44600 | 44550 | 44600 | 44550 | 692 |
| 280 | 20241122 | 143500 | 9730503300 | 44550 | 44600 | 44600 | 44550 | 259 |
| 281 | 20241122 | 143400 | 9718956750 | 44600 | 44700 | 44750 | 44600 | 2542 |
| 282 | 20241122 | 143300 | 9605398050 | 44700 | 44700 | 44750 | 44700 | 329 |
| 283 | 20241122 | 143200 | 9590683250 | 44700 | 44700 | 44750 | 44700 | 739 |
| 284 | 20241122 | 143100 | 9557647000 | 44750 | 44700 | 44750 | 44700 | 72 |
| 285 | 20241122 | 143000 | 9554428400 | 44700 | 44700 | 44750 | 44700 | 456 |
| 286 | 20241122 | 142900 | 9534044100 | 44700 | 44750 | 44750 | 44700 | 288 |
| 287 | 20241122 | 142800 | 9521158850 | 44750 | 44700 | 44750 | 44700 | 382 |
| 288 | 20241122 | 142700 | 9504083400 | 44650 | 44650 | 44700 | 44650 | 398 |
| 289 | 20241122 | 142600 | 9486301550 | 44650 | 44600 | 44700 | 44600 | 807 |
| 290 | 20241122 | 142500 | 9450302600 | 44600 | 44550 | 44600 | 44550 | 274 |
| 291 | 20241122 | 142400 | 9438092450 | 44600 | 44550 | 44600 | 44550 | 388 |
| 292 | 20241122 | 142300 | 9420796000 | 44550 | 44550 | 44600 | 44550 | 260 |
| 293 | 20241122 | 142200 | 9409212800 | 44550 | 44450 | 44550 | 44450 | 686 |
| 294 | 20241122 | 142100 | 9378668850 | 44500 | 44500 | 44500 | 44500 | 35 |
| 295 | 20241122 | 142000 | 9377111350 | 44450 | 44450 | 44450 | 44400 | 571 |
| 296 | 20241122 | 141900 | 9351736150 | 44400 | 44400 | 44450 | 44400 | 644 |
| 297 | 20241122 | 141800 | 9323141900 | 44450 | 44400 | 44450 | 44400 | 130 |
| 298 | 20241122 | 141700 | 9317368850 | 44400 | 44450 | 44450 | 44400 | 68 |
| 299 | 20241122 | 141600 | 9314347450 | 44450 | 44400 | 44450 | 44400 | 217 |
| 300 | 20241122 | 141500 | 9304709650 | 44450 | 44450 | 44450 | 44400 | 257 |
| 301 | 20241122 | 141400 | 9293292500 | 44450 | 44400 | 44450 | 44400 | 661 |
| 302 | 20241122 | 141300 | 9263941950 | 44400 | 44400 | 44450 | 44350 | 443 |
| 303 | 20241122 | 141200 | 9244269600 | 44350 | 44300 | 44400 | 44300 | 355 |
| 304 | 20241122 | 141100 | 9228524850 | 44300 | 44350 | 44350 | 44300 | 211 |
| 305 | 20241122 | 141000 | 9219167100 | 44350 | 44350 | 44400 | 44300 | 273 |
| 306 | 20241122 | 140900 | 9207065100 | 44350 | 44350 | 44400 | 44300 | 119 |
| 307 | 20241122 | 140800 | 9201787800 | 44300 | 44300 | 44350 | 44300 | 1085 |
| 308 | 20241122 | 140700 | 9153716050 | 44350 | 44400 | 44400 | 44300 | 2833 |
| 309 | 20241122 | 140600 | 9028076450 | 44350 | 44350 | 44450 | 44350 | 745 |
| 310 | 20241122 | 140500 | 8995027900 | 44400 | 44450 | 44500 | 44350 | 2568 |
| 311 | 20241122 | 140400 | 8881094250 | 44450 | 44450 | 44500 | 44450 | 206 |
| 312 | 20241122 | 140300 | 8871937450 | 44450 | 44500 | 44500 | 44350 | 529 |
| 313 | 20241122 | 140200 | 8848444700 | 44450 | 44400 | 44450 | 44400 | 581 |
| 314 | 20241122 | 140100 | 8822636000 | 44400 | 44400 | 44400 | 44350 | 122 |
| 315 | 20241122 | 140000 | 8817219850 | 44400 | 44450 | 44450 | 44350 | 183 |
| 316 | 20241122 | 135900 | 8809097950 | 44450 | 44400 | 44450 | 44350 | 126 |
| 317 | 20241122 | 135800 | 8803503600 | 44400 | 44550 | 44550 | 44350 | 3117 |
| 318 | 20241122 | 135700 | 8665058650 | 44550 | 44500 | 44550 | 44450 | 239 |
| 319 | 20241122 | 135600 | 8654426600 | 44500 | 44550 | 44550 | 44400 | 282 |
| 320 | 20241122 | 135500 | 8641887550 | 44550 | 44500 | 44550 | 44450 | 374 |
| 321 | 20241122 | 135400 | 8625260650 | 44500 | 44550 | 44550 | 44500 | 628 |
| 322 | 20241122 | 135300 | 8597314200 | 44500 | 44450 | 44550 | 44400 | 770 |
| 323 | 20241122 | 135200 | 8563076900 | 44450 | 44400 | 44450 | 44400 | 49 |
| 324 | 20241122 | 135100 | 8560901200 | 44400 | 44450 | 44450 | 44400 | 241 |
| 325 | 20241122 | 135000 | 8550194250 | 44450 | 44450 | 44500 | 44450 | 106 |
| 326 | 20241122 | 134900 | 8545482500 | 44450 | 44450 | 44450 | 44400 | 356 |
| 327 | 20241122 | 134800 | 8529661200 | 44400 | 44400 | 44400 | 44400 | 596 |
| 328 | 20241122 | 134700 | 8503198800 | 44400 | 44350 | 44450 | 44350 | 576 |
| 329 | 20241122 | 134600 | 8477630250 | 44350 | 44350 | 44400 | 44350 | 162 |
| 330 | 20241122 | 134500 | 8470443350 | 44400 | 44400 | 44400 | 44350 | 315 |
| 331 | 20241122 | 134400 | 8456462050 | 44400 | 44350 | 44450 | 44350 | 957 |
| 332 | 20241122 | 134300 | 8413990700 | 44350 | 44400 | 44400 | 44350 | 1581 |
| 333 | 20241122 | 134200 | 8343794650 | 44400 | 44400 | 44500 | 44400 | 921 |
| 334 | 20241122 | 134100 | 8302867800 | 44400 | 44450 | 44500 | 44400 | 1342 |
| 335 | 20241122 | 134000 | 8243230600 | 44450 | 44400 | 44450 | 44400 | 464 |
| 336 | 20241122 | 133900 | 8222605850 | 44400 | 44450 | 44500 | 44400 | 920 |
| 337 | 20241122 | 133800 | 8181743450 | 44450 | 44450 | 44450 | 44400 | 132 |
| 338 | 20241122 | 133700 | 8175877200 | 44450 | 44450 | 44500 | 44450 | 326 |
| 339 | 20241122 | 133600 | 8161386300 | 44450 | 44500 | 44500 | 44450 | 606 |
| 340 | 20241122 | 133500 | 8134445700 | 44500 | 44450 | 44500 | 44450 | 798 |
| 341 | 20241122 | 133400 | 8098969000 | 44450 | 44450 | 44500 | 44400 | 2142 |
| 342 | 20241122 | 133300 | 8003758950 | 44450 | 44500 | 44500 | 44450 | 596 |
| 343 | 20241122 | 133200 | 7977265600 | 44450 | 44500 | 44550 | 44450 | 788 |
| 344 | 20241122 | 133100 | 7942230250 | 44500 | 44500 | 44600 | 44500 | 345 |
| 345 | 20241122 | 133000 | 7926876900 | 44500 | 44500 | 44600 | 44500 | 1542 |
| 346 | 20241122 | 132900 | 7858251000 | 44500 | 44600 | 44600 | 44500 | 744 |
| 347 | 20241122 | 132800 | 7825110250 | 44550 | 44600 | 44600 | 44550 | 67 |
| 348 | 20241122 | 132700 | 7822125250 | 44550 | 44500 | 44600 | 44500 | 238 |
| 349 | 20241122 | 132600 | 7811532600 | 44500 | 44550 | 44550 | 44500 | 76 |
| 350 | 20241122 | 132500 | 7808149150 | 44550 | 44600 | 44600 | 44500 | 586 |
| 351 | 20241122 | 132400 | 7782066800 | 44500 | 44600 | 44600 | 44500 | 142 |
| 352 | 20241122 | 132300 | 7775741100 | 44550 | 44500 | 44550 | 44500 | 338 |
| 353 | 20241122 | 132200 | 7760689600 | 44500 | 44550 | 44550 | 44500 | 1773 |
| 354 | 20241122 | 132100 | 7681791000 | 44500 | 44500 | 44550 | 44500 | 505 |
| 355 | 20241122 | 132000 | 7659317400 | 44500 | 44550 | 44550 | 44500 | 345 |
| 356 | 20241122 | 131900 | 7643950550 | 44550 | 44500 | 44550 | 44500 | 262 |
| 357 | 20241122 | 131800 | 7632289450 | 44500 | 44550 | 44550 | 44500 | 987 |
| 358 | 20241122 | 131700 | 7588326150 | 44550 | 44600 | 44600 | 44550 | 409 |
| 359 | 20241122 | 131600 | 7570087900 | 44650 | 44600 | 44650 | 44600 | 29 |
| 360 | 20241122 | 131500 | 7568793150 | 44600 | 44650 | 44650 | 44600 | 1273 |
| 361 | 20241122 | 131400 | 7512008950 | 44600 | 44650 | 44700 | 44600 | 221 |
| 362 | 20241122 | 131300 | 7502141250 | 44650 | 44750 | 44750 | 44650 | 514 |
| 363 | 20241122 | 131200 | 7479157650 | 44750 | 44750 | 44750 | 44650 | 114 |
| 364 | 20241122 | 131100 | 7474058850 | 44750 | 44550 | 44800 | 44550 | 2640 |
| 365 | 20241122 | 131000 | 7356281100 | 44600 | 44550 | 44600 | 44550 | 84 |
| 366 | 20241122 | 130900 | 7352538800 | 44500 | 44550 | 44550 | 44500 | 14 |
| 367 | 20241122 | 130800 | 7351915200 | 44500 | 44500 | 44550 | 44500 | 102 |
| 368 | 20241122 | 130700 | 7347374950 | 44500 | 44550 | 44550 | 44500 | 274 |
| 369 | 20241122 | 130600 | 7335171050 | 44550 | 44500 | 44550 | 44500 | 128 |
| 370 | 20241122 | 130500 | 7329468900 | 44600 | 44500 | 44600 | 44500 | 506 |
| 371 | 20241122 | 130400 | 7306931200 | 44450 | 44450 | 44500 | 44450 | 52 |
| 372 | 20241122 | 130300 | 7304619250 | 44450 | 44450 | 44550 | 44450 | 197 |
| 373 | 20241122 | 130200 | 7295853250 | 44500 | 44550 | 44550 | 44500 | 916 |
| 374 | 20241122 | 130100 | 7255089650 | 44550 | 44600 | 44600 | 44500 | 147 |
| 375 | 20241122 | 130000 | 7248540400 | 44550 | 44550 | 44550 | 44500 | 173 |
| 376 | 20241122 | 125900 | 7240834050 | 44550 | 44500 | 44550 | 44500 | 981 |
| 377 | 20241122 | 125800 | 7197163500 | 44500 | 44550 | 44600 | 44500 | 1203 |
| 378 | 20241122 | 125700 | 7143569950 | 44550 | 44550 | 44600 | 44550 | 181 |
| 379 | 20241122 | 125600 | 7135505000 | 44550 | 44650 | 44650 | 44550 | 696 |
| 380 | 20241122 | 125500 | 7104463800 | 44650 | 44600 | 44650 | 44600 | 89 |
| 381 | 20241122 | 125400 | 7100493950 | 44600 | 44600 | 44600 | 44550 | 315 |
| 382 | 20241122 | 125300 | 7086445250 | 44600 | 44650 | 44650 | 44550 | 1561 |
| 383 | 20241122 | 125200 | 7016823500 | 44650 | 44700 | 44700 | 44650 | 1262 |
| 384 | 20241122 | 125100 | 6960469750 | 44700 | 44700 | 44750 | 44700 | 263 |
| 385 | 20241122 | 125000 | 6948713500 | 44700 | 44700 | 44700 | 44650 | 137 |
| 386 | 20241122 | 124900 | 6942595700 | 44700 | 44700 | 44700 | 44650 | 406 |
| 387 | 20241122 | 124800 | 6924450650 | 44700 | 44700 | 44700 | 44700 | 29 |
| 388 | 20241122 | 124700 | 6923154350 | 44700 | 44700 | 44700 | 44700 | 226 |
| 389 | 20241122 | 124600 | 6913052150 | 44700 | 44700 | 44700 | 44650 | 271 |
| 390 | 20241122 | 124500 | 6900943050 | 44850 | 44650 | 44850 | 44650 | 245 |
| 391 | 20241122 | 124400 | 6889982550 | 44650 | 44650 | 44700 | 44650 | 122 |
| 392 | 20241122 | 124300 | 6884534500 | 44700 | 44700 | 44700 | 44650 | 93 |
| 393 | 20241122 | 124200 | 6880380200 | 44700 | 44700 | 44700 | 44700 | 2 |
| 394 | 20241122 | 124100 | 6880290800 | 44700 | 44700 | 44700 | 44650 | 26 |
| 395 | 20241122 | 124000 | 6879128900 | 44700 | 44800 | 44800 | 44700 | 399 |
| 396 | 20241122 | 123900 | 6861293000 | 44700 | 44750 | 44750 | 44700 | 255 |
| 397 | 20241122 | 123800 | 6849892850 | 44750 | 44750 | 44750 | 44750 | 51 |
| 398 | 20241122 | 123700 | 6847610600 | 44700 | 44750 | 44800 | 44700 | 506 |
| 399 | 20241122 | 123600 | 6824967050 | 44800 | 44750 | 44800 | 44750 | 713 |
| 400 | 20241122 | 123500 | 6793060050 | 44750 | 44800 | 44800 | 44750 | 349 |
| 401 | 20241122 | 123400 | 6777427050 | 44800 | 44800 | 44900 | 44800 | 108 |
| 402 | 20241122 | 123300 | 6772585950 | 44850 | 44850 | 44900 | 44850 | 101 |
| 403 | 20241122 | 123200 | 6768054700 | 44900 | 44900 | 44900 | 44900 | 153 |
| 404 | 20241122 | 123100 | 6761185000 | 44850 | 44950 | 44950 | 44850 | 175 |
| 405 | 20241122 | 123000 | 6753335800 | 44900 | 44950 | 44950 | 44850 | 159 |
| 406 | 20241122 | 122900 | 6746196600 | 44900 | 44900 | 44900 | 44850 | 186 |
| 407 | 20241122 | 122800 | 6737846300 | 44900 | 44800 | 44900 | 44800 | 52 |
| 408 | 20241122 | 122700 | 6735513900 | 44850 | 44800 | 44900 | 44800 | 37 |
| 409 | 20241122 | 122600 | 6733855050 | 44850 | 44900 | 44900 | 44850 | 106 |
| 410 | 20241122 | 122500 | 6729098250 | 44950 | 44950 | 44950 | 44950 | 5 |
| 411 | 20241122 | 122400 | 6728873500 | 44950 | 44950 | 44950 | 44900 | 187 |
| 412 | 20241122 | 122300 | 6720468350 | 44950 | 44900 | 44950 | 44850 | 397 |
| 413 | 20241122 | 122200 | 6702642800 | 44900 | 44900 | 44900 | 44850 | 40 |
| 414 | 20241122 | 122100 | 6700847450 | 44900 | 44850 | 44900 | 44850 | 77 |
| 415 | 20241122 | 122000 | 6697393200 | 44900 | 44900 | 44900 | 44900 | 499 |
| 416 | 20241122 | 121900 | 6674988100 | 44850 | 44900 | 44900 | 44850 | 53 |
| 417 | 20241122 | 121800 | 6672610200 | 44900 | 44850 | 44900 | 44850 | 318 |
| 418 | 20241122 | 121700 | 6658335050 | 44900 | 44900 | 44900 | 44900 | 131 |
| 419 | 20241122 | 121600 | 6652453150 | 44900 | 44900 | 44900 | 44850 | 9 |
| 420 | 20241122 | 121500 | 6652049200 | 44850 | 44900 | 44900 | 44850 | 112 |
| 421 | 20241122 | 121400 | 6647025900 | 44850 | 44850 | 44900 | 44850 | 355 |
| 422 | 20241122 | 121300 | 6631088350 | 44800 | 44850 | 44900 | 44800 | 204 |
| 423 | 20241122 | 121200 | 6621931850 | 44850 | 44850 | 44900 | 44850 | 85 |
| 424 | 20241122 | 121100 | 6618118250 | 44900 | 44850 | 44900 | 44800 | 124 |
| 425 | 20241122 | 121000 | 6612553500 | 44850 | 44850 | 44850 | 44800 | 97 |
| 426 | 20241122 | 120900 | 6608203150 | 44850 | 44800 | 44850 | 44800 | 266 |
| 427 | 20241122 | 120800 | 6596281050 | 44800 | 44800 | 44850 | 44800 | 105 |
| 428 | 20241122 | 120700 | 6591574550 | 44800 | 44850 | 44850 | 44800 | 183 |
| 429 | 20241122 | 120600 | 6583375000 | 44800 | 44800 | 44850 | 44800 | 2136 |
| 430 | 20241122 | 120500 | 6487674700 | 44750 | 44750 | 44800 | 44750 | 45 |
| 431 | 20241122 | 120400 | 6485659850 | 44750 | 44800 | 44800 | 44750 | 533 |
| 432 | 20241122 | 120300 | 6461802250 | 44800 | 44800 | 44800 | 44800 | 35 |
| 433 | 20241122 | 120200 | 6460234250 | 44800 | 44800 | 44850 | 44800 | 315 |
| 434 | 20241122 | 120100 | 6446113850 | 44850 | 44850 | 44850 | 44800 | 13 |
| 435 | 20241122 | 120000 | 6445531100 | 44800 | 44850 | 44850 | 44800 | 166 |
| 436 | 20241122 | 115900 | 6438094200 | 44850 | 44800 | 44850 | 44800 | 142 |
| 437 | 20241122 | 115800 | 6431728350 | 44800 | 44800 | 44800 | 44800 | 82 |
| 438 | 20241122 | 115700 | 6428054750 | 44850 | 44800 | 44850 | 44800 | 465 |
| 439 | 20241122 | 115600 | 6407204550 | 44850 | 44800 | 44850 | 44750 | 548 |
| 440 | 20241122 | 115500 | 6382654250 | 44850 | 44800 | 44850 | 44800 | 171 |
| 441 | 20241122 | 115400 | 6374992800 | 44800 | 44800 | 44850 | 44800 | 61 |
| 442 | 20241122 | 115300 | 6372259450 | 44800 | 44800 | 44850 | 44800 | 190 |
| 443 | 20241122 | 115200 | 6363746900 | 44800 | 44800 | 44850 | 44800 | 170 |
| 444 | 20241122 | 115100 | 6356130150 | 44800 | 44800 | 44850 | 44800 | 140 |
| 445 | 20241122 | 115000 | 6349857700 | 44800 | 44750 | 44800 | 44750 | 5 |
| 446 | 20241122 | 114900 | 6349633850 | 44850 | 44750 | 44850 | 44750 | 607 |
| 447 | 20241122 | 114800 | 6322440600 | 44750 | 44800 | 44850 | 44750 | 158 |
| 448 | 20241122 | 114700 | 6315368750 | 44800 | 44800 | 44800 | 44750 | 229 |
| 449 | 20241122 | 114600 | 6305120650 | 44800 | 44800 | 44800 | 44800 | 35 |
| 450 | 20241122 | 114500 | 6303552650 | 44850 | 44850 | 44850 | 44850 | 318 |
| 451 | 20241122 | 114400 | 6289290350 | 44850 | 44700 | 44850 | 44700 | 616 |
| 452 | 20241122 | 114300 | 6261744950 | 44700 | 44800 | 44800 | 44700 | 168 |
| 453 | 20241122 | 114200 | 6254230250 | 44800 | 44850 | 44850 | 44750 | 443 |
| 454 | 20241122 | 114100 | 6234374800 | 44850 | 44800 | 44850 | 44800 | 523 |
| 455 | 20241122 | 114000 | 6210934750 | 44800 | 44800 | 44800 | 44750 | 188 |
| 456 | 20241122 | 113900 | 6202513900 | 44750 | 44800 | 44800 | 44750 | 299 |
| 457 | 20241122 | 113800 | 6189131600 | 44800 | 44750 | 44800 | 44700 | 146 |
| 458 | 20241122 | 113700 | 6182596000 | 44700 | 44800 | 44800 | 44700 | 363 |
| 459 | 20241122 | 113600 | 6166347900 | 44800 | 44750 | 44800 | 44750 | 65 |
| 460 | 20241122 | 113500 | 6163438400 | 44750 | 44700 | 44800 | 44700 | 67 |
| 461 | 20241122 | 113400 | 6160440450 | 44700 | 44750 | 44800 | 44700 | 245 |
| 462 | 20241122 | 113300 | 6149479500 | 44700 | 44750 | 44750 | 44700 | 300 |
| 463 | 20241122 | 113200 | 6136066100 | 44750 | 44850 | 44850 | 44750 | 85 |
| 464 | 20241122 | 113100 | 6132258000 | 44850 | 44750 | 44850 | 44750 | 81 |
| 465 | 20241122 | 113000 | 6128625600 | 44800 | 44800 | 44850 | 44700 | 1634 |
| 466 | 20241122 | 112900 | 6055424800 | 44850 | 44850 | 44850 | 44800 | 186 |
| 467 | 20241122 | 112800 | 6047082900 | 44850 | 44800 | 44850 | 44800 | 56 |
| 468 | 20241122 | 112700 | 6044573050 | 44800 | 44800 | 44850 | 44800 | 313 |
| 469 | 20241122 | 112600 | 6030549900 | 44850 | 44850 | 44850 | 44800 | 51 |
| 470 | 20241122 | 112500 | 6028263900 | 44850 | 44800 | 44850 | 44800 | 49 |
| 471 | 20241122 | 112400 | 6026066700 | 44800 | 44800 | 44800 | 44750 | 177 |
| 472 | 20241122 | 112300 | 6018137900 | 44800 | 44750 | 44850 | 44750 | 117 |
| 473 | 20241122 | 112200 | 6012896300 | 44750 | 44850 | 44850 | 44750 | 1038 |
| 474 | 20241122 | 112100 | 5966393550 | 44850 | 44850 | 44900 | 44800 | 828 |
| 475 | 20241122 | 112000 | 5929259700 | 44900 | 44950 | 45000 | 44850 | 431 |
| 476 | 20241122 | 111900 | 5909901400 | 44950 | 44800 | 44950 | 44800 | 539 |
| 477 | 20241122 | 111800 | 5885731950 | 44800 | 44850 | 44850 | 44800 | 141 |
| 478 | 20241122 | 111700 | 5879413350 | 44900 | 44950 | 44950 | 44900 | 353 |
| 479 | 20241122 | 111600 | 5863554400 | 44950 | 45000 | 45000 | 44950 | 942 |
| 480 | 20241122 | 111500 | 5821179950 | 45050 | 45000 | 45050 | 45000 | 169 |
| 481 | 20241122 | 111400 | 5813570350 | 45000 | 45050 | 45100 | 45000 | 638 |
| 482 | 20241122 | 111300 | 5784839900 | 45100 | 44850 | 45150 | 44850 | 2946 |
| 483 | 20241122 | 111200 | 5652345650 | 44850 | 44800 | 44850 | 44800 | 502 |
| 484 | 20241122 | 111100 | 5629847100 | 44800 | 44750 | 44850 | 44750 | 394 |
| 485 | 20241122 | 111000 | 5612178550 | 44850 | 44800 | 44850 | 44750 | 126 |
| 486 | 20241122 | 110900 | 5606533750 | 44800 | 44800 | 44850 | 44800 | 62 |
| 487 | 20241122 | 110800 | 5603755900 | 44850 | 44750 | 44850 | 44750 | 444 |
| 488 | 20241122 | 110700 | 5583867850 | 44750 | 44750 | 44800 | 44750 | 409 |
| 489 | 20241122 | 110600 | 5565553950 | 44800 | 44750 | 44800 | 44750 | 64 |
| 490 | 20241122 | 110500 | 5562689900 | 44750 | 44600 | 44750 | 44600 | 811 |
| 491 | 20241122 | 110400 | 5526423350 | 44650 | 44600 | 44650 | 44600 | 1539 |
| 492 | 20241122 | 110300 | 5457707650 | 44600 | 44550 | 44600 | 44550 | 913 |
| 493 | 20241122 | 110200 | 5416988000 | 44550 | 44600 | 44600 | 44550 | 1176 |
| 494 | 20241122 | 110100 | 5364566700 | 44600 | 44650 | 44650 | 44600 | 530 |
| 495 | 20241122 | 110000 | 5340926450 | 44650 | 44550 | 44650 | 44550 | 169 |
| 496 | 20241122 | 105900 | 5333390900 | 44600 | 44500 | 44600 | 44500 | 671 |
| 497 | 20241122 | 105800 | 5303486500 | 44500 | 44450 | 44500 | 44450 | 1019 |
| 498 | 20241122 | 105700 | 5258161400 | 44450 | 44450 | 44500 | 44450 | 1606 |
| 499 | 20241122 | 105600 | 5186774200 | 44500 | 44500 | 44500 | 44450 | 1806 |
| 500 | 20241122 | 105500 | 5106432950 | 44550 | 44600 | 44600 | 44550 | 1612 |
| 501 | 20241122 | 105400 | 5034591400 | 44650 | 44600 | 44700 | 44600 | 56 |
| 502 | 20241122 | 105300 | 5032091000 | 44650 | 44650 | 44700 | 44650 | 291 |
| 503 | 20241122 | 105200 | 5019092400 | 44650 | 44700 | 44700 | 44650 | 457 |
| 504 | 20241122 | 105100 | 4998674100 | 44700 | 44700 | 44750 | 44650 | 382 |
| 505 | 20241122 | 105000 | 4981598550 | 44700 | 44700 | 44700 | 44650 | 219 |
| 506 | 20241122 | 104900 | 4971812100 | 44700 | 44700 | 44700 | 44650 | 50 |
| 507 | 20241122 | 104800 | 4969577200 | 44700 | 44650 | 44700 | 44650 | 53 |
| 508 | 20241122 | 104700 | 4967209550 | 44700 | 44650 | 44700 | 44650 | 386 |
| 509 | 20241122 | 104600 | 4949956700 | 44650 | 44650 | 44700 | 44650 | 116 |
| 510 | 20241122 | 104500 | 4944774800 | 44650 | 44700 | 44700 | 44600 | 129 |
| 511 | 20241122 | 104400 | 4939014650 | 44700 | 44600 | 44700 | 44550 | 286 |
| 512 | 20241122 | 104300 | 4926260100 | 44600 | 44650 | 44650 | 44550 | 1322 |
| 513 | 20241122 | 104200 | 4867339000 | 44600 | 44600 | 44650 | 44600 | 649 |
| 514 | 20241122 | 104100 | 4838388400 | 44600 | 44700 | 44700 | 44600 | 486 |
| 515 | 20241122 | 104000 | 4816680600 | 44700 | 44700 | 44700 | 44650 | 145 |
| 516 | 20241122 | 103900 | 4810201200 | 44700 | 44700 | 44750 | 44650 | 538 |
| 517 | 20241122 | 103800 | 4786163250 | 44700 | 44700 | 44750 | 44650 | 535 |
| 518 | 20241122 | 103700 | 4762250050 | 44650 | 44550 | 44750 | 44550 | 1398 |
| 519 | 20241122 | 103600 | 4699896900 | 44550 | 44550 | 44600 | 44450 | 381 |
| 520 | 20241122 | 103500 | 4682929700 | 44550 | 44450 | 44600 | 44400 | 783 |
| 521 | 20241122 | 103400 | 4648094450 | 44450 | 44600 | 44600 | 44450 | 370 |
| 522 | 20241122 | 103300 | 4631637800 | 44600 | 44600 | 44650 | 44400 | 3529 |
| 523 | 20241122 | 103200 | 4474628450 | 44550 | 44550 | 44650 | 44500 | 1486 |
| 524 | 20241122 | 103100 | 4408406550 | 44600 | 44500 | 44750 | 44500 | 1081 |
| 525 | 20241122 | 103000 | 4360200800 | 44500 | 44650 | 44650 | 44500 | 2254 |
| 526 | 20241122 | 102900 | 4259798500 | 44650 | 44650 | 44700 | 44600 | 3591 |
| 527 | 20241122 | 102800 | 4099613400 | 44650 | 44850 | 44900 | 44650 | 3155 |
| 528 | 20241122 | 102700 | 3958436300 | 44800 | 44900 | 44900 | 44800 | 2185 |
| 529 | 20241122 | 102600 | 3860452250 | 44950 | 45000 | 45000 | 44900 | 2661 |
| 530 | 20241122 | 102500 | 3740773600 | 45000 | 45050 | 45050 | 45000 | 820 |
| 531 | 20241122 | 102400 | 3703848400 | 45050 | 45050 | 45100 | 45050 | 1259 |
| 532 | 20241122 | 102300 | 3647115750 | 45100 | 45100 | 45100 | 45050 | 117 |
| 533 | 20241122 | 102200 | 3641843050 | 45050 | 45100 | 45150 | 45050 | 2279 |
| 534 | 20241122 | 102100 | 3539089650 | 45150 | 45150 | 45150 | 45100 | 298 |
| 535 | 20241122 | 102000 | 3525635850 | 45150 | 45150 | 45200 | 45100 | 567 |
| 536 | 20241122 | 101900 | 3500040800 | 45150 | 45150 | 45150 | 45150 | 1311 |
| 537 | 20241122 | 101800 | 3440849150 | 45200 | 45200 | 45200 | 45150 | 5 |
| 538 | 20241122 | 101700 | 3440623300 | 45200 | 45150 | 45200 | 45150 | 49 |
| 539 | 20241122 | 101600 | 3438409050 | 45150 | 45150 | 45200 | 45150 | 39 |
| 540 | 20241122 | 101500 | 3436647350 | 45150 | 45200 | 45250 | 45150 | 480 |
| 541 | 20241122 | 101400 | 3414948600 | 45200 | 45200 | 45250 | 45200 | 1041 |
| 542 | 20241122 | 101300 | 3367863550 | 45200 | 45200 | 45250 | 45150 | 1047 |
| 543 | 20241122 | 101200 | 3320534750 | 45150 | 45150 | 45150 | 45100 | 697 |
| 544 | 20241122 | 101100 | 3289074250 | 45150 | 45150 | 45150 | 45100 | 1019 |
| 545 | 20241122 | 101000 | 3243100050 | 45100 | 45150 | 45150 | 45100 | 1315 |
| 546 | 20241122 | 100900 | 3183787000 | 45200 | 45150 | 45200 | 45150 | 623 |
| 547 | 20241122 | 100800 | 3155657250 | 45150 | 45150 | 45150 | 45150 | 173 |
| 548 | 20241122 | 100700 | 3147846300 | 45150 | 45200 | 45250 | 45150 | 1415 |
| 549 | 20241122 | 100600 | 3083946900 | 45200 | 45250 | 45250 | 45200 | 1134 |
| 550 | 20241122 | 100500 | 3032680300 | 45200 | 45200 | 45250 | 45200 | 119 |
| 551 | 20241122 | 100400 | 3027299650 | 45200 | 45250 | 45250 | 45200 | 209 |
| 552 | 20241122 | 100300 | 3017850400 | 45250 | 45300 | 45300 | 45250 | 98 |
| 553 | 20241122 | 100200 | 3013415000 | 45300 | 45250 | 45300 | 45250 | 210 |
| 554 | 20241122 | 100100 | 3003906850 | 45300 | 45300 | 45300 | 45250 | 294 |
| 555 | 20241122 | 100000 | 2990595650 | 45250 | 45300 | 45300 | 45250 | 114 |
| 556 | 20241122 | 095900 | 2985434600 | 45300 | 45300 | 45300 | 45300 | 549 |
| 557 | 20241122 | 095800 | 2960564900 | 45300 | 45250 | 45300 | 45250 | 48 |
| 558 | 20241122 | 095700 | 2958392500 | 45250 | 45300 | 45300 | 45250 | 73 |
| 559 | 20241122 | 095600 | 2955086500 | 45300 | 45200 | 45300 | 45200 | 478 |
| 560 | 20241122 | 095500 | 2933470600 | 45200 | 45200 | 45250 | 45200 | 219 |
| 561 | 20241122 | 095400 | 2923565150 | 45200 | 45150 | 45200 | 45150 | 459 |
| 562 | 20241122 | 095300 | 2902833000 | 45200 | 45150 | 45200 | 45150 | 348 |
| 563 | 20241122 | 095200 | 2887120050 | 45150 | 45200 | 45250 | 45150 | 1431 |
| 564 | 20241122 | 095100 | 2822472750 | 45250 | 45250 | 45300 | 45250 | 986 |
| 565 | 20241122 | 095000 | 2777843600 | 45300 | 45350 | 45350 | 45300 | 562 |
| 566 | 20241122 | 094900 | 2752381550 | 45350 | 45400 | 45400 | 45350 | 1118 |
| 567 | 20241122 | 094800 | 2701676050 | 45350 | 45400 | 45400 | 45350 | 456 |
| 568 | 20241122 | 094700 | 2680974000 | 45400 | 45400 | 45400 | 45350 | 156 |
| 569 | 20241122 | 094600 | 2673893350 | 45400 | 45350 | 45450 | 45350 | 1334 |
| 570 | 20241122 | 094500 | 2613332100 | 45350 | 45350 | 45450 | 45350 | 2482 |
| 571 | 20241122 | 094400 | 2500710150 | 45300 | 45300 | 45350 | 45250 | 1025 |
| 572 | 20241122 | 094300 | 2454289500 | 45300 | 45350 | 45400 | 45300 | 315 |
| 573 | 20241122 | 094200 | 2440003550 | 45400 | 45400 | 45400 | 45400 | 118 |
| 574 | 20241122 | 094100 | 2434646350 | 45400 | 45400 | 45400 | 45350 | 213 |
| 575 | 20241122 | 094000 | 2424982400 | 45400 | 45500 | 45500 | 45400 | 1251 |
| 576 | 20241122 | 093900 | 2368147800 | 45500 | 45450 | 45500 | 45450 | 461 |
| 577 | 20241122 | 093800 | 2347194400 | 45450 | 45450 | 45500 | 45400 | 509 |
| 578 | 20241122 | 093700 | 2324062950 | 45450 | 45450 | 45500 | 45450 | 1261 |
| 579 | 20241122 | 093600 | 2266750250 | 45450 | 45400 | 45450 | 45400 | 611 |
| 580 | 20241122 | 093500 | 2238991800 | 45400 | 45400 | 45400 | 45300 | 579 |
| 581 | 20241122 | 093400 | 2212705350 | 45300 | 45300 | 45300 | 45250 | 215 |
| 582 | 20241122 | 093300 | 2202969300 | 45250 | 45400 | 45400 | 45250 | 984 |
| 583 | 20241122 | 093200 | 2158389550 | 45400 | 45500 | 45550 | 45400 | 643 |
| 584 | 20241122 | 093100 | 2129137350 | 45550 | 45550 | 45550 | 45500 | 1196 |
| 585 | 20241122 | 093000 | 2074676700 | 45500 | 45350 | 45500 | 45350 | 4613 |
| 586 | 20241122 | 092900 | 1864971400 | 45350 | 45400 | 45400 | 45250 | 1723 |
| 587 | 20241122 | 092800 | 1786888800 | 45400 | 45350 | 45450 | 45350 | 458 |
| 588 | 20241122 | 092700 | 1766093250 | 45350 | 45400 | 45450 | 45350 | 938 |
| 589 | 20241122 | 092600 | 1723522850 | 45400 | 45400 | 45450 | 45400 | 179 |
| 590 | 20241122 | 092500 | 1715396100 | 45400 | 45450 | 45450 | 45350 | 516 |
| 591 | 20241122 | 092400 | 1691969000 | 45450 | 45500 | 45500 | 45350 | 380 |
| 592 | 20241122 | 092300 | 1674704100 | 45400 | 45450 | 45500 | 45400 | 1098 |
| 593 | 20241122 | 092200 | 1624815800 | 45500 | 45400 | 45500 | 45300 | 1895 |
| 594 | 20241122 | 092100 | 1538719250 | 45400 | 45400 | 45400 | 45300 | 1579 |
| 595 | 20241122 | 092000 | 1467079700 | 45350 | 45450 | 45500 | 45350 | 289 |
| 596 | 20241122 | 091900 | 1453957450 | 45450 | 45200 | 45500 | 45200 | 587 |
| 597 | 20241122 | 091800 | 1427268350 | 45150 | 45400 | 45500 | 45150 | 2477 |
| 598 | 20241122 | 091700 | 1314979450 | 45400 | 45400 | 45450 | 45400 | 1367 |
| 599 | 20241122 | 091600 | 1252866450 | 45300 | 45250 | 45350 | 45250 | 953 |
| 600 | 20241122 | 091500 | 1209686250 | 45250 | 45450 | 45450 | 45250 | 1524 |
| 601 | 20241122 | 091400 | 1140506500 | 45450 | 45300 | 45550 | 45300 | 2130 |
| 602 | 20241122 | 091300 | 1043643050 | 45300 | 45300 | 45400 | 45250 | 2275 |
| 603 | 20241122 | 091200 | 940469000 | 45350 | 45350 | 45400 | 45200 | 1089 |
| 604 | 20241122 | 091100 | 891145700 | 45400 | 45350 | 45400 | 45300 | 1497 |
| 605 | 20241122 | 091000 | 823238150 | 45350 | 45300 | 45350 | 45300 | 1084 |
| 606 | 20241122 | 090900 | 774099050 | 45300 | 45200 | 45350 | 45150 | 1606 |
| 607 | 20241122 | 090800 | 701436500 | 45250 | 45200 | 45250 | 45150 | 795 |
| 608 | 20241122 | 090700 | 665477600 | 45150 | 45400 | 45400 | 45150 | 720 |
| 609 | 20241122 | 090600 | 632884950 | 45400 | 45100 | 45400 | 45000 | 4401 |
| 610 | 20241122 | 090500 | 434200850 | 45100 | 45100 | 45100 | 45050 | 439 |
| 611 | 20241122 | 090400 | 414403100 | 45100 | 45000 | 45150 | 45000 | 419 |
| 612 | 20241122 | 090300 | 395509450 | 44900 | 44900 | 44950 | 44850 | 581 |
| 613 | 20241122 | 090200 | 369422250 | 44950 | 45300 | 45300 | 44900 | 1055 |
| 614 | 20241122 | 090100 | 321883300 | 45300 | 45050 | 45350 | 44800 | 2062 |
| 615 | 20241122 | 090000 | 228852900 | 44800 | 44800 | 45050 | 44700 | 5102 |