30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 3 | 20241122 | 190600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 4 | 20241122 | 190500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 5 | 20241122 | 190400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 6 | 20241122 | 190300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 7 | 20241122 | 190200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 8 | 20241122 | 190100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 9 | 20241122 | 190000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 10 | 20241122 | 185900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 11 | 20241122 | 185800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 12 | 20241122 | 185700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 13 | 20241122 | 185600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 14 | 20241122 | 185500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 15 | 20241122 | 185400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 16 | 20241122 | 185300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 17 | 20241122 | 185200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 18 | 20241122 | 185100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 19 | 20241122 | 185000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 20 | 20241122 | 184900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 21 | 20241122 | 184800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 22 | 20241122 | 184700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 23 | 20241122 | 184600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 24 | 20241122 | 184500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 25 | 20241122 | 184400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 26 | 20241122 | 184300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 27 | 20241122 | 184200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 28 | 20241122 | 184100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 29 | 20241122 | 184000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 30 | 20241122 | 183900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 31 | 20241122 | 183800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 32 | 20241122 | 183700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 33 | 20241122 | 183600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 34 | 20241122 | 183500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 35 | 20241122 | 183400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 36 | 20241122 | 183300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 37 | 20241122 | 183200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 38 | 20241122 | 183100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 39 | 20241122 | 183000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 40 | 20241122 | 182900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 41 | 20241122 | 182800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 42 | 20241122 | 182700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 43 | 20241122 | 182600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 44 | 20241122 | 182500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 45 | 20241122 | 182400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 46 | 20241122 | 182300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 47 | 20241122 | 182200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 48 | 20241122 | 182100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 49 | 20241122 | 182000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 50 | 20241122 | 181900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 51 | 20241122 | 181800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 52 | 20241122 | 181700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 53 | 20241122 | 181600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 54 | 20241122 | 181500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 55 | 20241122 | 181400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 56 | 20241122 | 181300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 57 | 20241122 | 181200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 58 | 20241122 | 181100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 59 | 20241122 | 181000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 60 | 20241122 | 180900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 61 | 20241122 | 180800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 62 | 20241122 | 180700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 63 | 20241122 | 180600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 64 | 20241122 | 180500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 65 | 20241122 | 180400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 66 | 20241122 | 180300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 67 | 20241122 | 180200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 68 | 20241122 | 180100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 69 | 20241122 | 180000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 70 | 20241122 | 175900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 71 | 20241122 | 175800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 72 | 20241122 | 175700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 73 | 20241122 | 175600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 74 | 20241122 | 175500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 75 | 20241122 | 175400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 76 | 20241122 | 175300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 77 | 20241122 | 175200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 78 | 20241122 | 175100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 79 | 20241122 | 175000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 80 | 20241122 | 174900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 81 | 20241122 | 174800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 82 | 20241122 | 174700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 83 | 20241122 | 174600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 84 | 20241122 | 174500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 85 | 20241122 | 174400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 86 | 20241122 | 174300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 87 | 20241122 | 174200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 88 | 20241122 | 174100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 89 | 20241122 | 174000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 90 | 20241122 | 173900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 91 | 20241122 | 173800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 92 | 20241122 | 173700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 93 | 20241122 | 173600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 94 | 20241122 | 173500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 95 | 20241122 | 173400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 96 | 20241122 | 173300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 97 | 20241122 | 173200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 98 | 20241122 | 173100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 99 | 20241122 | 173000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 100 | 20241122 | 172900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 101 | 20241122 | 172800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 102 | 20241122 | 172700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 103 | 20241122 | 172600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 104 | 20241122 | 172500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 105 | 20241122 | 172400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 106 | 20241122 | 172300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 107 | 20241122 | 172200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 108 | 20241122 | 172100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 109 | 20241122 | 172000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 110 | 20241122 | 171900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 111 | 20241122 | 171800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 112 | 20241122 | 171700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 113 | 20241122 | 171600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 114 | 20241122 | 171500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 115 | 20241122 | 171400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 116 | 20241122 | 171300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 117 | 20241122 | 171200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 118 | 20241122 | 171100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 119 | 20241122 | 171000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 120 | 20241122 | 170900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 121 | 20241122 | 170800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 122 | 20241122 | 170700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 123 | 20241122 | 170600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 124 | 20241122 | 170500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 125 | 20241122 | 170400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 126 | 20241122 | 170300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 127 | 20241122 | 170200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 128 | 20241122 | 170100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 129 | 20241122 | 170000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 130 | 20241122 | 165900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 131 | 20241122 | 165800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 132 | 20241122 | 165700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 133 | 20241122 | 165600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 134 | 20241122 | 165500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 135 | 20241122 | 165400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 136 | 20241122 | 165300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 137 | 20241122 | 165200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 138 | 20241122 | 165100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 139 | 20241122 | 165000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 140 | 20241122 | 164900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 141 | 20241122 | 164800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 142 | 20241122 | 164700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 143 | 20241122 | 164600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 144 | 20241122 | 164500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 145 | 20241122 | 164400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 146 | 20241122 | 164300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 147 | 20241122 | 164200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 148 | 20241122 | 164100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 149 | 20241122 | 164000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 150 | 20241122 | 163900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 151 | 20241122 | 163800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 152 | 20241122 | 163700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 153 | 20241122 | 163600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 154 | 20241122 | 163500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 155 | 20241122 | 163400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 156 | 20241122 | 163300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 157 | 20241122 | 163200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 158 | 20241122 | 163100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 159 | 20241122 | 163000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 160 | 20241122 | 162900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 161 | 20241122 | 162800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 162 | 20241122 | 162700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 163 | 20241122 | 162600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 164 | 20241122 | 162500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 165 | 20241122 | 162400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 166 | 20241122 | 162300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 167 | 20241122 | 162200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 168 | 20241122 | 162100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 169 | 20241122 | 162000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 170 | 20241122 | 161900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 171 | 20241122 | 161800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 172 | 20241122 | 161700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 173 | 20241122 | 161600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 174 | 20241122 | 161500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 175 | 20241122 | 161400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 176 | 20241122 | 161300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 177 | 20241122 | 161200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 178 | 20241122 | 161100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 179 | 20241122 | 161000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 180 | 20241122 | 160900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 181 | 20241122 | 160800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 182 | 20241122 | 160700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 183 | 20241122 | 160600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 184 | 20241122 | 160500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 185 | 20241122 | 160400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 186 | 20241122 | 160300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 187 | 20241122 | 160200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 188 | 20241122 | 160100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 189 | 20241122 | 160000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 190 | 20241122 | 155900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 191 | 20241122 | 155800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 192 | 20241122 | 155700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 193 | 20241122 | 155600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 194 | 20241122 | 155500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 195 | 20241122 | 155400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 196 | 20241122 | 155300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 197 | 20241122 | 155200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 198 | 20241122 | 155100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 199 | 20241122 | 155000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 200 | 20241122 | 154900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 201 | 20241122 | 154800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 202 | 20241122 | 154700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 203 | 20241122 | 154600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 204 | 20241122 | 154500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 205 | 20241122 | 154400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 206 | 20241122 | 154300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 207 | 20241122 | 154200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 208 | 20241122 | 154100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 209 | 20241122 | 154000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 210 | 20241122 | 153900 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 211 | 20241122 | 153800 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 212 | 20241122 | 153700 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 213 | 20241122 | 153600 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 214 | 20241122 | 153500 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 215 | 20241122 | 153400 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 216 | 20241122 | 153300 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 217 | 20241122 | 153200 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 218 | 20241122 | 153100 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 0 |
| 219 | 20241122 | 153000 | 1384531070 | 2150 | 2150 | 2150 | 2150 | 12469 |
| 220 | 20241122 | 152900 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 221 | 20241122 | 152800 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 222 | 20241122 | 152700 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 223 | 20241122 | 152600 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 224 | 20241122 | 152500 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 225 | 20241122 | 152400 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 226 | 20241122 | 152300 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 227 | 20241122 | 152200 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 228 | 20241122 | 152100 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 229 | 20241122 | 152000 | 1357722720 | 2150 | 2150 | 2150 | 2150 | 0 |
| 230 | 20241122 | 151900 | 1357722720 | 2150 | 2145 | 2155 | 2145 | 997 |
| 231 | 20241122 | 151800 | 1355579595 | 2150 | 2150 | 2155 | 2140 | 5639 |
| 232 | 20241122 | 151700 | 1343482000 | 2155 | 2145 | 2155 | 2145 | 4737 |
| 233 | 20241122 | 151600 | 1333297490 | 2150 | 2145 | 2155 | 2145 | 8714 |
| 234 | 20241122 | 151500 | 1314552395 | 2150 | 2150 | 2150 | 2150 | 29 |
| 235 | 20241122 | 151400 | 1314490045 | 2150 | 2150 | 2150 | 2145 | 7 |
| 236 | 20241122 | 151300 | 1314475020 | 2145 | 2145 | 2155 | 2145 | 547 |
| 237 | 20241122 | 151200 | 1313301695 | 2155 | 2150 | 2155 | 2145 | 1049 |
| 238 | 20241122 | 151100 | 1311047240 | 2150 | 2145 | 2150 | 2145 | 5112 |
| 239 | 20241122 | 151000 | 1300071995 | 2145 | 2150 | 2150 | 2145 | 2021 |
| 240 | 20241122 | 150900 | 1295736850 | 2150 | 2150 | 2150 | 2145 | 1435 |
| 241 | 20241122 | 150800 | 1292654310 | 2150 | 2155 | 2160 | 2150 | 4564 |
| 242 | 20241122 | 150700 | 1282837710 | 2150 | 2150 | 2150 | 2150 | 706 |
| 243 | 20241122 | 150600 | 1281319810 | 2150 | 2155 | 2160 | 2150 | 191 |
| 244 | 20241122 | 150500 | 1280907720 | 2155 | 2155 | 2155 | 2150 | 92 |
| 245 | 20241122 | 150400 | 1280709470 | 2160 | 2150 | 2160 | 2150 | 496 |
| 246 | 20241122 | 150300 | 1279640370 | 2160 | 2160 | 2160 | 2150 | 11 |
| 247 | 20241122 | 150200 | 1279616640 | 2160 | 2160 | 2160 | 2150 | 111 |
| 248 | 20241122 | 150100 | 1279376930 | 2160 | 2150 | 2160 | 2150 | 106 |
| 249 | 20241122 | 150000 | 1279149000 | 2155 | 2150 | 2155 | 2150 | 463 |
| 250 | 20241122 | 145900 | 1278151250 | 2160 | 2150 | 2160 | 2150 | 117 |
| 251 | 20241122 | 145800 | 1277899075 | 2155 | 2150 | 2155 | 2150 | 1607 |
| 252 | 20241122 | 145700 | 1274444015 | 2150 | 2150 | 2150 | 2150 | 1 |
| 253 | 20241122 | 145600 | 1274441865 | 2150 | 2155 | 2155 | 2150 | 2 |
| 254 | 20241122 | 145500 | 1274437560 | 2155 | 2155 | 2155 | 2155 | 5 |
| 255 | 20241122 | 145400 | 1274426785 | 2145 | 2155 | 2160 | 2145 | 2471 |
| 256 | 20241122 | 145300 | 1269118600 | 2160 | 2160 | 2160 | 2160 | 10 |
| 257 | 20241122 | 145200 | 1269097000 | 2160 | 2160 | 2160 | 2150 | 2234 |
| 258 | 20241122 | 145100 | 1264291000 | 2165 | 2160 | 2165 | 2155 | 1102 |
| 259 | 20241122 | 145000 | 1261909345 | 2155 | 2145 | 2155 | 2140 | 2634 |
| 260 | 20241122 | 144900 | 1256254240 | 2140 | 2150 | 2150 | 2140 | 1198 |
| 261 | 20241122 | 144800 | 1253687595 | 2150 | 2150 | 2150 | 2150 | 13 |
| 262 | 20241122 | 144700 | 1253659645 | 2145 | 2150 | 2155 | 2145 | 577 |
| 263 | 20241122 | 144600 | 1252421585 | 2150 | 2150 | 2150 | 2150 | 100 |
| 264 | 20241122 | 144500 | 1252206585 | 2150 | 2150 | 2155 | 2150 | 1232 |
| 265 | 20241122 | 144400 | 1249552625 | 2150 | 2150 | 2150 | 2150 | 900 |
| 266 | 20241122 | 144300 | 1247617625 | 2150 | 2145 | 2150 | 2145 | 177 |
| 267 | 20241122 | 144200 | 1247237100 | 2150 | 2150 | 2150 | 2150 | 193 |
| 268 | 20241122 | 144100 | 1246822150 | 2150 | 2155 | 2155 | 2150 | 1922 |
| 269 | 20241122 | 144000 | 1242680515 | 2155 | 2155 | 2160 | 2155 | 1058 |
| 270 | 20241122 | 143900 | 1240395525 | 2155 | 2160 | 2160 | 2155 | 1570 |
| 271 | 20241122 | 143800 | 1237004575 | 2160 | 2150 | 2160 | 2150 | 1654 |
| 272 | 20241122 | 143700 | 1233432710 | 2155 | 2155 | 2155 | 2155 | 1970 |
| 273 | 20241122 | 143600 | 1229187360 | 2150 | 2150 | 2150 | 2150 | 1 |
| 274 | 20241122 | 143500 | 1229185210 | 2160 | 2160 | 2160 | 2160 | 200 |
| 275 | 20241122 | 143400 | 1228753210 | 2160 | 2160 | 2160 | 2160 | 55 |
| 276 | 20241122 | 143300 | 1228634410 | 2160 | 2155 | 2160 | 2155 | 107 |
| 277 | 20241122 | 143200 | 1228403815 | 2150 | 2150 | 2150 | 2150 | 1139 |
| 278 | 20241122 | 143100 | 1225954965 | 2150 | 2150 | 2150 | 2150 | 100 |
| 279 | 20241122 | 143000 | 1225739965 | 2150 | 2150 | 2150 | 2150 | 2243 |
| 280 | 20241122 | 142900 | 1220917515 | 2150 | 2150 | 2150 | 2140 | 3806 |
| 281 | 20241122 | 142800 | 1212747665 | 2150 | 2155 | 2155 | 2115 | 46345 |
| 282 | 20241122 | 142700 | 1113816770 | 2160 | 2160 | 2160 | 2160 | 35 |
| 283 | 20241122 | 142600 | 1113741170 | 2165 | 2165 | 2165 | 2160 | 3 |
| 284 | 20241122 | 142500 | 1113734680 | 2165 | 2165 | 2165 | 2165 | 0 |
| 285 | 20241122 | 142400 | 1113734680 | 2165 | 2165 | 2165 | 2165 | 1 |
| 286 | 20241122 | 142300 | 1113732515 | 2155 | 2165 | 2165 | 2155 | 951 |
| 287 | 20241122 | 142200 | 1111680445 | 2160 | 2160 | 2160 | 2160 | 215 |
| 288 | 20241122 | 142100 | 1111216045 | 2160 | 2160 | 2160 | 2160 | 25 |
| 289 | 20241122 | 142000 | 1111162045 | 2165 | 2165 | 2165 | 2155 | 383 |
| 290 | 20241122 | 141900 | 1110335545 | 2165 | 2160 | 2165 | 2160 | 91 |
| 291 | 20241122 | 141800 | 1110138890 | 2160 | 2160 | 2165 | 2160 | 265 |
| 292 | 20241122 | 141700 | 1109566485 | 2160 | 2160 | 2160 | 2160 | 776 |
| 293 | 20241122 | 141600 | 1107890325 | 2160 | 2160 | 2160 | 2160 | 110 |
| 294 | 20241122 | 141500 | 1107652725 | 2160 | 2155 | 2160 | 2155 | 1742 |
| 295 | 20241122 | 141400 | 1103898205 | 2155 | 2155 | 2155 | 2150 | 2368 |
| 296 | 20241122 | 141300 | 1098796165 | 2155 | 2150 | 2155 | 2150 | 32 |
| 297 | 20241122 | 141200 | 1098727310 | 2155 | 2145 | 2155 | 2145 | 3046 |
| 298 | 20241122 | 141100 | 1092190900 | 2150 | 2155 | 2155 | 2145 | 2153 |
| 299 | 20241122 | 141000 | 1087567445 | 2150 | 2145 | 2150 | 2135 | 6139 |
| 300 | 20241122 | 140900 | 1074392835 | 2145 | 2145 | 2145 | 2140 | 2247 |
| 301 | 20241122 | 140800 | 1069576350 | 2140 | 2140 | 2140 | 2140 | 10615 |
| 302 | 20241122 | 140700 | 1046860250 | 2140 | 2145 | 2150 | 2140 | 23752 |
| 303 | 20241122 | 140600 | 995947555 | 2150 | 2160 | 2165 | 2130 | 50104 |
| 304 | 20241122 | 140500 | 888615630 | 2160 | 2165 | 2165 | 2160 | 741 |
| 305 | 20241122 | 140400 | 887015065 | 2155 | 2155 | 2155 | 2155 | 0 |
| 306 | 20241122 | 140300 | 887015065 | 2155 | 2160 | 2160 | 2155 | 13 |
| 307 | 20241122 | 140200 | 886986990 | 2160 | 2165 | 2165 | 2160 | 1222 |
| 308 | 20241122 | 140100 | 884346430 | 2165 | 2160 | 2165 | 2160 | 49 |
| 309 | 20241122 | 140000 | 884240365 | 2165 | 2165 | 2165 | 2165 | 2 |
| 310 | 20241122 | 135900 | 884236035 | 2160 | 2160 | 2165 | 2160 | 40 |
| 311 | 20241122 | 135800 | 884149445 | 2165 | 2160 | 2165 | 2160 | 548 |
| 312 | 20241122 | 135700 | 882965760 | 2160 | 2165 | 2165 | 2160 | 10941 |
| 313 | 20241122 | 135600 | 859331675 | 2160 | 2160 | 2165 | 2160 | 2553 |
| 314 | 20241122 | 135500 | 853811405 | 2160 | 2165 | 2170 | 2160 | 1103 |
| 315 | 20241122 | 135400 | 851423405 | 2165 | 2170 | 2170 | 2165 | 6 |
| 316 | 20241122 | 135300 | 851410390 | 2165 | 2165 | 2170 | 2165 | 3476 |
| 317 | 20241122 | 135200 | 843884825 | 2165 | 2170 | 2170 | 2165 | 443 |
| 318 | 20241122 | 135100 | 842925170 | 2165 | 2165 | 2170 | 2165 | 933 |
| 319 | 20241122 | 135000 | 840905075 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 320 | 20241122 | 134900 | 836575075 | 2165 | 2165 | 2170 | 2165 | 2526 |
| 321 | 20241122 | 134800 | 831106265 | 2165 | 2165 | 2170 | 2165 | 146 |
| 322 | 20241122 | 134700 | 830789460 | 2170 | 2165 | 2170 | 2165 | 1213 |
| 323 | 20241122 | 134600 | 828157765 | 2170 | 2170 | 2170 | 2165 | 9180 |
| 324 | 20241122 | 134500 | 808252795 | 2175 | 2175 | 2175 | 2175 | 6170 |
| 325 | 20241122 | 134400 | 794833045 | 2180 | 2175 | 2180 | 2175 | 1536 |
| 326 | 20241122 | 134300 | 791492240 | 2180 | 2175 | 2180 | 2175 | 518 |
| 327 | 20241122 | 134200 | 790363010 | 2180 | 2180 | 2180 | 2180 | 95 |
| 328 | 20241122 | 134100 | 790155910 | 2175 | 2180 | 2180 | 2175 | 681 |
| 329 | 20241122 | 134000 | 788671335 | 2180 | 2180 | 2180 | 2175 | 310 |
| 330 | 20241122 | 133900 | 787995540 | 2180 | 2180 | 2180 | 2180 | 0 |
| 331 | 20241122 | 133800 | 787995540 | 2180 | 2175 | 2180 | 2175 | 296 |
| 332 | 20241122 | 133700 | 787351260 | 2175 | 2180 | 2180 | 2175 | 9 |
| 333 | 20241122 | 133600 | 787331650 | 2180 | 2180 | 2180 | 2180 | 58 |
| 334 | 20241122 | 133500 | 787205210 | 2180 | 2180 | 2180 | 2175 | 747 |
| 335 | 20241122 | 133400 | 785576755 | 2180 | 2180 | 2185 | 2175 | 343 |
| 336 | 20241122 | 133300 | 784829015 | 2180 | 2180 | 2180 | 2175 | 7 |
| 337 | 20241122 | 133200 | 784813760 | 2180 | 2175 | 2180 | 2175 | 2 |
| 338 | 20241122 | 133100 | 784809405 | 2180 | 2175 | 2180 | 2175 | 35 |
| 339 | 20241122 | 133000 | 784733115 | 2180 | 2180 | 2180 | 2175 | 43 |
| 340 | 20241122 | 132900 | 784639380 | 2175 | 2185 | 2185 | 2175 | 525 |
| 341 | 20241122 | 132800 | 783497470 | 2180 | 2180 | 2180 | 2175 | 858 |
| 342 | 20241122 | 132700 | 781627040 | 2180 | 2180 | 2185 | 2180 | 2462 |
| 343 | 20241122 | 132600 | 776259875 | 2180 | 2180 | 2180 | 2175 | 478 |
| 344 | 20241122 | 132500 | 775219420 | 2175 | 2170 | 2175 | 2170 | 312 |
| 345 | 20241122 | 132400 | 774540825 | 2175 | 2170 | 2175 | 2170 | 532 |
| 346 | 20241122 | 132300 | 773386375 | 2175 | 2175 | 2180 | 2170 | 5674 |
| 347 | 20241122 | 132200 | 761073380 | 2170 | 2175 | 2175 | 2170 | 336 |
| 348 | 20241122 | 132100 | 760344245 | 2170 | 2165 | 2170 | 2165 | 538 |
| 349 | 20241122 | 132000 | 759176790 | 2170 | 2180 | 2180 | 2170 | 8531 |
| 350 | 20241122 | 131900 | 740654225 | 2175 | 2185 | 2185 | 2175 | 1439 |
| 351 | 20241122 | 131800 | 737521885 | 2190 | 2180 | 2190 | 2175 | 128 |
| 352 | 20241122 | 131700 | 737242600 | 2175 | 2180 | 2180 | 2175 | 5760 |
| 353 | 20241122 | 131600 | 724685805 | 2180 | 2180 | 2190 | 2180 | 154 |
| 354 | 20241122 | 131500 | 724349085 | 2180 | 2180 | 2180 | 2180 | 1 |
| 355 | 20241122 | 131400 | 724346905 | 2190 | 2185 | 2190 | 2180 | 42 |
| 356 | 20241122 | 131300 | 724254940 | 2185 | 2190 | 2190 | 2185 | 5233 |
| 357 | 20241122 | 131200 | 712820820 | 2190 | 2190 | 2190 | 2190 | 485 |
| 358 | 20241122 | 131100 | 711758670 | 2190 | 2190 | 2190 | 2190 | 68 |
| 359 | 20241122 | 131000 | 711609750 | 2190 | 2190 | 2190 | 2190 | 3 |
| 360 | 20241122 | 130900 | 711603180 | 2185 | 2185 | 2185 | 2185 | 0 |
| 361 | 20241122 | 130800 | 711603180 | 2185 | 2185 | 2185 | 2185 | 201 |
| 362 | 20241122 | 130700 | 711163995 | 2195 | 2190 | 2195 | 2190 | 1017 |
| 363 | 20241122 | 130600 | 708934265 | 2200 | 2190 | 2200 | 2185 | 14705 |
| 364 | 20241122 | 130500 | 676774895 | 2195 | 2195 | 2195 | 2195 | 0 |
| 365 | 20241122 | 130400 | 676774895 | 2195 | 2195 | 2195 | 2195 | 0 |
| 366 | 20241122 | 130300 | 676774895 | 2195 | 2190 | 2195 | 2190 | 217 |
| 367 | 20241122 | 130200 | 676299660 | 2190 | 2190 | 2190 | 2190 | 51 |
| 368 | 20241122 | 130100 | 676187970 | 2190 | 2190 | 2190 | 2190 | 36 |
| 369 | 20241122 | 130000 | 676109130 | 2195 | 2195 | 2195 | 2195 | 10 |
| 370 | 20241122 | 125900 | 676087180 | 2195 | 2195 | 2195 | 2195 | 10 |
| 371 | 20241122 | 125800 | 676065230 | 2195 | 2190 | 2195 | 2190 | 1475 |
| 372 | 20241122 | 125700 | 672834975 | 2195 | 2195 | 2195 | 2195 | 0 |
| 373 | 20241122 | 125600 | 672834975 | 2195 | 2195 | 2195 | 2195 | 16 |
| 374 | 20241122 | 125500 | 672799855 | 2195 | 2195 | 2195 | 2195 | 0 |
| 375 | 20241122 | 125400 | 672799855 | 2195 | 2190 | 2195 | 2190 | 210 |
| 376 | 20241122 | 125300 | 672339910 | 2195 | 2195 | 2195 | 2195 | 2 |
| 377 | 20241122 | 125200 | 672335520 | 2190 | 2190 | 2190 | 2190 | 2668 |
| 378 | 20241122 | 125100 | 666492600 | 2190 | 2190 | 2190 | 2190 | 0 |
| 379 | 20241122 | 125000 | 666492600 | 2190 | 2190 | 2190 | 2190 | 46 |
| 380 | 20241122 | 124900 | 666391860 | 2190 | 2190 | 2190 | 2190 | 519 |
| 381 | 20241122 | 124800 | 665255250 | 2195 | 2195 | 2195 | 2195 | 2 |
| 382 | 20241122 | 124700 | 665250860 | 2195 | 2185 | 2195 | 2185 | 2001 |
| 383 | 20241122 | 124600 | 660878665 | 2195 | 2190 | 2195 | 2185 | 2001 |
| 384 | 20241122 | 124500 | 656504445 | 2195 | 2195 | 2195 | 2195 | 0 |
| 385 | 20241122 | 124400 | 656504445 | 2195 | 2195 | 2195 | 2195 | 20 |
| 386 | 20241122 | 124300 | 656460545 | 2200 | 2200 | 2200 | 2200 | 1 |
| 387 | 20241122 | 124200 | 656458345 | 2190 | 2195 | 2195 | 2190 | 9118 |
| 388 | 20241122 | 124100 | 636489660 | 2195 | 2195 | 2195 | 2195 | 74 |
| 389 | 20241122 | 124000 | 636327230 | 2200 | 2200 | 2200 | 2200 | 1 |
| 390 | 20241122 | 123900 | 636325030 | 2195 | 2195 | 2200 | 2195 | 1316 |
| 391 | 20241122 | 123800 | 633436405 | 2195 | 2195 | 2195 | 2195 | 200 |
| 392 | 20241122 | 123700 | 632997405 | 2195 | 2195 | 2195 | 2195 | 694 |
| 393 | 20241122 | 123600 | 631474075 | 2200 | 2200 | 2200 | 2200 | 10 |
| 394 | 20241122 | 123500 | 631452075 | 2200 | 2195 | 2200 | 2195 | 6 |
| 395 | 20241122 | 123400 | 631438895 | 2205 | 2200 | 2205 | 2200 | 2447 |
| 396 | 20241122 | 123300 | 626055490 | 2205 | 2205 | 2205 | 2205 | 0 |
| 397 | 20241122 | 123200 | 626055490 | 2205 | 2205 | 2205 | 2205 | 0 |
| 398 | 20241122 | 123100 | 626055490 | 2205 | 2205 | 2205 | 2205 | 273 |
| 399 | 20241122 | 123000 | 625453525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 400 | 20241122 | 122900 | 625453525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 401 | 20241122 | 122800 | 625453525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 402 | 20241122 | 122700 | 625453525 | 2210 | 2210 | 2210 | 2210 | 0 |
| 403 | 20241122 | 122600 | 625453525 | 2210 | 2210 | 2210 | 2210 | 3 |
| 404 | 20241122 | 122500 | 625446895 | 2210 | 2210 | 2210 | 2210 | 14 |
| 405 | 20241122 | 122400 | 625415955 | 2210 | 2205 | 2210 | 2205 | 157 |
| 406 | 20241122 | 122300 | 625069760 | 2205 | 2205 | 2205 | 2205 | 1008 |
| 407 | 20241122 | 122200 | 622847120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 408 | 20241122 | 122100 | 622847120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 409 | 20241122 | 122000 | 622847120 | 2210 | 2205 | 2215 | 2205 | 119 |
| 410 | 20241122 | 121900 | 622584625 | 2215 | 2215 | 2215 | 2215 | 500 |
| 411 | 20241122 | 121800 | 621477125 | 2215 | 2215 | 2215 | 2215 | 0 |
| 412 | 20241122 | 121700 | 621477125 | 2215 | 2210 | 2215 | 2210 | 5472 |
| 413 | 20241122 | 121600 | 609379495 | 2210 | 2210 | 2210 | 2210 | 10 |
| 414 | 20241122 | 121500 | 609357395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 415 | 20241122 | 121400 | 609357395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 416 | 20241122 | 121300 | 609357395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 417 | 20241122 | 121200 | 609357395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 418 | 20241122 | 121100 | 609357395 | 2210 | 2205 | 2210 | 2205 | 959 |
| 419 | 20241122 | 121000 | 607242790 | 2205 | 2205 | 2205 | 2205 | 5 |
| 420 | 20241122 | 120900 | 607231765 | 2205 | 2205 | 2205 | 2205 | 0 |
| 421 | 20241122 | 120800 | 607231765 | 2205 | 2205 | 2205 | 2205 | 420 |
| 422 | 20241122 | 120700 | 606305665 | 2205 | 2205 | 2205 | 2205 | 1 |
| 423 | 20241122 | 120600 | 606303460 | 2205 | 2200 | 2205 | 2200 | 1256 |
| 424 | 20241122 | 120500 | 603534485 | 2205 | 2205 | 2205 | 2205 | 0 |
| 425 | 20241122 | 120400 | 603534485 | 2205 | 2205 | 2205 | 2205 | 602 |
| 426 | 20241122 | 120300 | 602207075 | 2205 | 2200 | 2205 | 2200 | 3 |
| 427 | 20241122 | 120200 | 602200465 | 2200 | 2200 | 2205 | 2195 | 7958 |
| 428 | 20241122 | 120100 | 584713105 | 2200 | 2195 | 2200 | 2195 | 3 |
| 429 | 20241122 | 120000 | 584706510 | 2195 | 2195 | 2195 | 2195 | 1 |
| 430 | 20241122 | 115900 | 584704315 | 2195 | 2195 | 2195 | 2195 | 298 |
| 431 | 20241122 | 115800 | 584050205 | 2200 | 2200 | 2200 | 2200 | 1 |
| 432 | 20241122 | 115700 | 584048005 | 2195 | 2200 | 2200 | 2195 | 101 |
| 433 | 20241122 | 115600 | 583826305 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 434 | 20241122 | 115500 | 579446305 | 2205 | 2190 | 2205 | 2190 | 2956 |
| 435 | 20241122 | 115400 | 572969915 | 2190 | 2190 | 2190 | 2190 | 470 |
| 436 | 20241122 | 115300 | 571940615 | 2190 | 2195 | 2195 | 2190 | 3301 |
| 437 | 20241122 | 115200 | 564711420 | 2190 | 2190 | 2190 | 2190 | 200 |
| 438 | 20241122 | 115100 | 564273420 | 2190 | 2195 | 2195 | 2190 | 251 |
| 439 | 20241122 | 115000 | 563723125 | 2195 | 2200 | 2200 | 2195 | 490 |
| 440 | 20241122 | 114900 | 562646105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 441 | 20241122 | 114800 | 562646105 | 2200 | 2200 | 2200 | 2200 | 0 |
| 442 | 20241122 | 114700 | 562646105 | 2200 | 2200 | 2200 | 2200 | 247 |
| 443 | 20241122 | 114600 | 562102705 | 2200 | 2200 | 2200 | 2200 | 1 |
| 444 | 20241122 | 114500 | 562100505 | 2200 | 2200 | 2200 | 2200 | 995 |
| 445 | 20241122 | 114400 | 559911505 | 2195 | 2200 | 2200 | 2195 | 31 |
| 446 | 20241122 | 114300 | 559843315 | 2205 | 2195 | 2205 | 2195 | 2307 |
| 447 | 20241122 | 114200 | 554769440 | 2200 | 2195 | 2200 | 2195 | 401 |
| 448 | 20241122 | 114100 | 553889240 | 2200 | 2195 | 2200 | 2195 | 110 |
| 449 | 20241122 | 114000 | 553647785 | 2200 | 2200 | 2200 | 2200 | 0 |
| 450 | 20241122 | 113900 | 553647785 | 2200 | 2200 | 2200 | 2200 | 0 |
| 451 | 20241122 | 113800 | 553647785 | 2200 | 2195 | 2200 | 2190 | 201 |
| 452 | 20241122 | 113700 | 553207535 | 2195 | 2195 | 2200 | 2195 | 201 |
| 453 | 20241122 | 113600 | 552766335 | 2195 | 2195 | 2195 | 2195 | 4 |
| 454 | 20241122 | 113500 | 552757555 | 2195 | 2195 | 2195 | 2195 | 1 |
| 455 | 20241122 | 113400 | 552755360 | 2190 | 2195 | 2195 | 2190 | 3400 |
| 456 | 20241122 | 113300 | 545308440 | 2200 | 2195 | 2200 | 2195 | 201 |
| 457 | 20241122 | 113200 | 544867240 | 2200 | 2200 | 2200 | 2200 | 1 |
| 458 | 20241122 | 113100 | 544865040 | 2200 | 2200 | 2200 | 2200 | 10 |
| 459 | 20241122 | 113000 | 544843040 | 2200 | 2200 | 2200 | 2195 | 12 |
| 460 | 20241122 | 112900 | 544816665 | 2195 | 2195 | 2195 | 2195 | 10 |
| 461 | 20241122 | 112800 | 544794715 | 2200 | 2200 | 2200 | 2200 | 0 |
| 462 | 20241122 | 112700 | 544794715 | 2200 | 2195 | 2200 | 2195 | 32 |
| 463 | 20241122 | 112600 | 544724470 | 2200 | 2190 | 2200 | 2190 | 2 |
| 464 | 20241122 | 112500 | 544720080 | 2200 | 2190 | 2200 | 2190 | 2 |
| 465 | 20241122 | 112400 | 544715690 | 2195 | 2195 | 2200 | 2195 | 811 |
| 466 | 20241122 | 112300 | 542935295 | 2200 | 2200 | 2200 | 2200 | 1 |
| 467 | 20241122 | 112200 | 542933095 | 2190 | 2200 | 2200 | 2190 | 21 |
| 468 | 20241122 | 112100 | 542886905 | 2200 | 2200 | 2200 | 2200 | 1470 |
| 469 | 20241122 | 112000 | 539652905 | 2200 | 2200 | 2200 | 2200 | 110 |
| 470 | 20241122 | 111900 | 539410905 | 2200 | 2200 | 2200 | 2200 | 45 |
| 471 | 20241122 | 111800 | 539311905 | 2200 | 2190 | 2200 | 2190 | 364 |
| 472 | 20241122 | 111700 | 538514735 | 2195 | 2195 | 2195 | 2190 | 139 |
| 473 | 20241122 | 111600 | 538209640 | 2200 | 2195 | 2200 | 2195 | 2 |
| 474 | 20241122 | 111500 | 538205245 | 2195 | 2195 | 2195 | 2195 | 1 |
| 475 | 20241122 | 111400 | 538203050 | 2195 | 2195 | 2195 | 2195 | 0 |
| 476 | 20241122 | 111300 | 538203050 | 2195 | 2200 | 2200 | 2195 | 6 |
| 477 | 20241122 | 111200 | 538189875 | 2200 | 2200 | 2200 | 2200 | 1 |
| 478 | 20241122 | 111100 | 538187675 | 2195 | 2195 | 2195 | 2195 | 1 |
| 479 | 20241122 | 111000 | 538185480 | 2200 | 2195 | 2200 | 2190 | 1952 |
| 480 | 20241122 | 110900 | 533908020 | 2195 | 2195 | 2195 | 2195 | 193 |
| 481 | 20241122 | 110800 | 533484385 | 2195 | 2190 | 2195 | 2190 | 2990 |
| 482 | 20241122 | 110700 | 526936280 | 2195 | 2195 | 2195 | 2195 | 2 |
| 483 | 20241122 | 110600 | 526931890 | 2195 | 2195 | 2195 | 2195 | 973 |
| 484 | 20241122 | 110500 | 524796155 | 2195 | 2195 | 2195 | 2195 | 21 |
| 485 | 20241122 | 110400 | 524750060 | 2195 | 2195 | 2195 | 2195 | 1 |
| 486 | 20241122 | 110300 | 524747865 | 2200 | 2195 | 2200 | 2190 | 284 |
| 487 | 20241122 | 110200 | 524125355 | 2195 | 2195 | 2195 | 2195 | 1750 |
| 488 | 20241122 | 110100 | 520284105 | 2195 | 2190 | 2195 | 2190 | 54 |
| 489 | 20241122 | 110000 | 520165835 | 2190 | 2190 | 2190 | 2190 | 1134 |
| 490 | 20241122 | 105900 | 517682375 | 2190 | 2190 | 2190 | 2190 | 1303 |
| 491 | 20241122 | 105800 | 514828805 | 2190 | 2190 | 2190 | 2190 | 236 |
| 492 | 20241122 | 105700 | 514311965 | 2190 | 2190 | 2190 | 2190 | 1047 |
| 493 | 20241122 | 105600 | 512019035 | 2190 | 2185 | 2190 | 2185 | 198 |
| 494 | 20241122 | 105500 | 511586255 | 2190 | 2190 | 2195 | 2190 | 2022 |
| 495 | 20241122 | 105400 | 507158055 | 2195 | 2195 | 2195 | 2195 | 1 |
| 496 | 20241122 | 105300 | 507155860 | 2195 | 2195 | 2195 | 2195 | 3 |
| 497 | 20241122 | 105200 | 507149275 | 2185 | 2195 | 2195 | 2185 | 1951 |
| 498 | 20241122 | 105100 | 502875460 | 2195 | 2195 | 2195 | 2195 | 2 |
| 499 | 20241122 | 105000 | 502871070 | 2195 | 2195 | 2195 | 2195 | 22 |
| 500 | 20241122 | 104900 | 502822780 | 2195 | 2195 | 2195 | 2190 | 711 |
| 501 | 20241122 | 104800 | 501262635 | 2195 | 2195 | 2195 | 2185 | 10219 |
| 502 | 20241122 | 104700 | 478931055 | 2195 | 2195 | 2195 | 2190 | 171 |
| 503 | 20241122 | 104600 | 478556460 | 2195 | 2190 | 2195 | 2190 | 79 |
| 504 | 20241122 | 104500 | 478383445 | 2195 | 2195 | 2195 | 2195 | 201 |
| 505 | 20241122 | 104400 | 477942250 | 2195 | 2195 | 2195 | 2185 | 114 |
| 506 | 20241122 | 104300 | 477692665 | 2190 | 2190 | 2195 | 2190 | 1617 |
| 507 | 20241122 | 104200 | 474151355 | 2195 | 2195 | 2195 | 2190 | 1011 |
| 508 | 20241122 | 104100 | 471937235 | 2195 | 2195 | 2195 | 2195 | 1 |
| 509 | 20241122 | 104000 | 471935040 | 2195 | 2195 | 2195 | 2190 | 2409 |
| 510 | 20241122 | 103900 | 466659310 | 2195 | 2195 | 2195 | 2195 | 4 |
| 511 | 20241122 | 103800 | 466650530 | 2195 | 2190 | 2195 | 2190 | 55 |
| 512 | 20241122 | 103700 | 466530055 | 2190 | 2200 | 2200 | 2190 | 8991 |
| 513 | 20241122 | 103600 | 446835725 | 2200 | 2200 | 2200 | 2200 | 1 |
| 514 | 20241122 | 103500 | 446833525 | 2200 | 2200 | 2200 | 2200 | 2 |
| 515 | 20241122 | 103400 | 446829125 | 2200 | 2205 | 2205 | 2195 | 286 |
| 516 | 20241122 | 103300 | 446200910 | 2195 | 2205 | 2205 | 2195 | 7994 |
| 517 | 20241122 | 103200 | 428619625 | 2210 | 2210 | 2210 | 2210 | 2 |
| 518 | 20241122 | 103100 | 428615205 | 2205 | 2205 | 2210 | 2205 | 6 |
| 519 | 20241122 | 103000 | 428601970 | 2200 | 2210 | 2210 | 2200 | 432 |
| 520 | 20241122 | 102900 | 427650760 | 2210 | 2210 | 2210 | 2210 | 1001 |
| 521 | 20241122 | 102800 | 425438550 | 2205 | 2205 | 2210 | 2205 | 1601 |
| 522 | 20241122 | 102700 | 421905940 | 2205 | 2205 | 2210 | 2205 | 727 |
| 523 | 20241122 | 102600 | 420302900 | 2205 | 2205 | 2205 | 2205 | 250 |
| 524 | 20241122 | 102500 | 419751650 | 2210 | 2205 | 2210 | 2205 | 661 |
| 525 | 20241122 | 102400 | 418294140 | 2205 | 2205 | 2210 | 2205 | 4606 |
| 526 | 20241122 | 102300 | 408137905 | 2215 | 2215 | 2215 | 2215 | 131 |
| 527 | 20241122 | 102200 | 407847740 | 2210 | 2210 | 2220 | 2210 | 326 |
| 528 | 20241122 | 102100 | 407127270 | 2220 | 2220 | 2220 | 2220 | 0 |
| 529 | 20241122 | 102000 | 407127270 | 2220 | 2210 | 2220 | 2210 | 1001 |
| 530 | 20241122 | 101900 | 404915050 | 2220 | 2220 | 2220 | 2220 | 22 |
| 531 | 20241122 | 101800 | 404866210 | 2220 | 2215 | 2220 | 2210 | 662 |
| 532 | 20241122 | 101700 | 403401505 | 2210 | 2210 | 2210 | 2210 | 5939 |
| 533 | 20241122 | 101600 | 390276315 | 2215 | 2215 | 2215 | 2215 | 500 |
| 534 | 20241122 | 101500 | 389168815 | 2215 | 2215 | 2215 | 2210 | 88 |
| 535 | 20241122 | 101400 | 388974325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 536 | 20241122 | 101300 | 388974325 | 2215 | 2210 | 2215 | 2210 | 31 |
| 537 | 20241122 | 101200 | 388905715 | 2215 | 2215 | 2215 | 2215 | 0 |
| 538 | 20241122 | 101100 | 388905715 | 2215 | 2210 | 2215 | 2210 | 13667 |
| 539 | 20241122 | 101000 | 358696645 | 2210 | 2205 | 2210 | 2205 | 101 |
| 540 | 20241122 | 100900 | 358473440 | 2210 | 2215 | 2215 | 2210 | 6025 |
| 541 | 20241122 | 100800 | 345158185 | 2210 | 2220 | 2220 | 2210 | 883 |
| 542 | 20241122 | 100700 | 343205745 | 2210 | 2215 | 2220 | 2210 | 5182 |
| 543 | 20241122 | 100600 | 331732595 | 2220 | 2220 | 2220 | 2215 | 345 |
| 544 | 20241122 | 100500 | 330967130 | 2220 | 2220 | 2220 | 2220 | 252 |
| 545 | 20241122 | 100400 | 330407690 | 2225 | 2220 | 2225 | 2220 | 609 |
| 546 | 20241122 | 100300 | 329055705 | 2225 | 2225 | 2225 | 2220 | 102 |
| 547 | 20241122 | 100200 | 328829255 | 2225 | 2225 | 2225 | 2225 | 0 |
| 548 | 20241122 | 100100 | 328829255 | 2225 | 2220 | 2225 | 2220 | 1026 |
| 549 | 20241122 | 100000 | 326546505 | 2220 | 2220 | 2220 | 2220 | 50 |
| 550 | 20241122 | 095900 | 326435505 | 2225 | 2220 | 2225 | 2220 | 2001 |
| 551 | 20241122 | 095800 | 321993280 | 2225 | 2225 | 2225 | 2225 | 0 |
| 552 | 20241122 | 095700 | 321993280 | 2225 | 2225 | 2225 | 2225 | 1 |
| 553 | 20241122 | 095600 | 321991055 | 2225 | 2215 | 2225 | 2215 | 205 |
| 554 | 20241122 | 095500 | 321536945 | 2215 | 2220 | 2225 | 2215 | 563 |
| 555 | 20241122 | 095400 | 320287120 | 2230 | 2230 | 2235 | 2230 | 508 |
| 556 | 20241122 | 095300 | 319154275 | 2230 | 2230 | 2230 | 2230 | 1090 |
| 557 | 20241122 | 095200 | 316723575 | 2230 | 2230 | 2230 | 2220 | 337 |
| 558 | 20241122 | 095100 | 315973710 | 2235 | 2235 | 2235 | 2235 | 0 |
| 559 | 20241122 | 095000 | 315973710 | 2235 | 2235 | 2235 | 2235 | 0 |
| 560 | 20241122 | 094900 | 315973710 | 2235 | 2230 | 2235 | 2230 | 215 |
| 561 | 20241122 | 094800 | 315494245 | 2230 | 2235 | 2235 | 2230 | 741 |
| 562 | 20241122 | 094700 | 313838180 | 2235 | 2235 | 2235 | 2230 | 1303 |
| 563 | 20241122 | 094600 | 310929980 | 2235 | 2230 | 2235 | 2230 | 1073 |
| 564 | 20241122 | 094500 | 308536170 | 2230 | 2225 | 2230 | 2225 | 7358 |
| 565 | 20241122 | 094400 | 292153090 | 2225 | 2225 | 2225 | 2225 | 24 |
| 566 | 20241122 | 094300 | 292099690 | 2215 | 2230 | 2230 | 2215 | 3149 |
| 567 | 20241122 | 094200 | 285122990 | 2230 | 2225 | 2230 | 2215 | 2701 |
| 568 | 20241122 | 094100 | 279135280 | 2230 | 2215 | 2230 | 2215 | 151 |
| 569 | 20241122 | 094000 | 278800800 | 2215 | 2225 | 2225 | 2215 | 2000 |
| 570 | 20241122 | 093900 | 274366900 | 2230 | 2230 | 2230 | 2230 | 2 |
| 571 | 20241122 | 093800 | 274362440 | 2215 | 2230 | 2230 | 2215 | 3120 |
| 572 | 20241122 | 093700 | 267440145 | 2235 | 2235 | 2235 | 2235 | 0 |
| 573 | 20241122 | 093600 | 267440145 | 2235 | 2225 | 2235 | 2225 | 3604 |
| 574 | 20241122 | 093500 | 259404715 | 2225 | 2225 | 2225 | 2220 | 4724 |
| 575 | 20241122 | 093400 | 248914690 | 2230 | 2230 | 2230 | 2230 | 433 |
| 576 | 20241122 | 093300 | 247949100 | 2230 | 2225 | 2230 | 2225 | 153 |
| 577 | 20241122 | 093200 | 247608670 | 2230 | 2235 | 2235 | 2230 | 77 |
| 578 | 20241122 | 093100 | 247436725 | 2225 | 2230 | 2230 | 2225 | 4279 |
| 579 | 20241122 | 093000 | 237914390 | 2230 | 2230 | 2230 | 2230 | 4 |
| 580 | 20241122 | 092900 | 237905470 | 2240 | 2240 | 2240 | 2240 | 50 |
| 581 | 20241122 | 092800 | 237793470 | 2245 | 2235 | 2245 | 2230 | 7676 |
| 582 | 20241122 | 092700 | 220628425 | 2240 | 2240 | 2240 | 2240 | 2 |
| 583 | 20241122 | 092600 | 220623945 | 2235 | 2240 | 2240 | 2230 | 722 |
| 584 | 20241122 | 092500 | 219011255 | 2240 | 2240 | 2240 | 2235 | 206 |
| 585 | 20241122 | 092400 | 218550320 | 2240 | 2235 | 2245 | 2235 | 5159 |
| 586 | 20241122 | 092300 | 206999150 | 2235 | 2230 | 2240 | 2230 | 2778 |
| 587 | 20241122 | 092200 | 200797485 | 2240 | 2235 | 2240 | 2230 | 4349 |
| 588 | 20241122 | 092100 | 191089965 | 2235 | 2230 | 2235 | 2230 | 1038 |
| 589 | 20241122 | 092000 | 188774555 | 2235 | 2230 | 2235 | 2230 | 604 |
| 590 | 20241122 | 091900 | 187427625 | 2230 | 2225 | 2230 | 2225 | 66 |
| 591 | 20241122 | 091800 | 187280620 | 2225 | 2230 | 2240 | 2225 | 3751 |
| 592 | 20241122 | 091700 | 178878615 | 2230 | 2235 | 2240 | 2230 | 4003 |
| 593 | 20241122 | 091600 | 169926140 | 2235 | 2230 | 2235 | 2230 | 2209 |
| 594 | 20241122 | 091500 | 164993595 | 2230 | 2235 | 2235 | 2230 | 2583 |
| 595 | 20241122 | 091400 | 159223205 | 2235 | 2220 | 2235 | 2215 | 6765 |
| 596 | 20241122 | 091300 | 144171500 | 2215 | 2220 | 2220 | 2215 | 1028 |
| 597 | 20241122 | 091200 | 141894470 | 2210 | 2220 | 2220 | 2210 | 1293 |
| 598 | 20241122 | 091100 | 139024020 | 2225 | 2225 | 2225 | 2225 | 331 |
| 599 | 20241122 | 091000 | 138287545 | 2225 | 2220 | 2230 | 2220 | 4493 |
| 600 | 20241122 | 090900 | 128302770 | 2225 | 2210 | 2225 | 2210 | 5118 |
| 601 | 20241122 | 090800 | 116939800 | 2215 | 2220 | 2220 | 2215 | 597 |
| 602 | 20241122 | 090700 | 115615900 | 2220 | 2210 | 2220 | 2205 | 8168 |
| 603 | 20241122 | 090600 | 97529475 | 2200 | 2215 | 2215 | 2200 | 3557 |
| 604 | 20241122 | 090500 | 89677480 | 2215 | 2215 | 2215 | 2210 | 316 |
| 605 | 20241122 | 090400 | 88978340 | 2210 | 2210 | 2215 | 2210 | 8446 |
| 606 | 20241122 | 090300 | 70307780 | 2205 | 2210 | 2210 | 2205 | 5374 |
| 607 | 20241122 | 090200 | 58458090 | 2205 | 2205 | 2210 | 2200 | 4669 |
| 608 | 20241122 | 090100 | 48162950 | 2205 | 2195 | 2205 | 2195 | 2994 |
| 609 | 20241122 | 090000 | 41584860 | 2195 | 2185 | 2195 | 2185 | 18797 |