36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 201300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 3 | 20241122 | 201200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20241122 | 201100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20241122 | 201000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20241122 | 200900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20241122 | 200800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20241122 | 200700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20241122 | 200600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20241122 | 200500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20241122 | 200400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20241122 | 200300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20241122 | 200200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20241122 | 200100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20241122 | 200000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20241122 | 195900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20241122 | 195800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20241122 | 195700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20241122 | 195600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20241122 | 195500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20241122 | 195400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20241122 | 195300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20241122 | 195200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20241122 | 195100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20241122 | 195000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20241122 | 194900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20241122 | 194800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20241122 | 194700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20241122 | 194600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20241122 | 194500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20241122 | 194400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20241122 | 194300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 33 | 20241122 | 194200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20241122 | 194100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20241122 | 194000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20241122 | 193900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20241122 | 193800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20241122 | 193700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20241122 | 193600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20241122 | 193500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20241122 | 193400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20241122 | 193300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20241122 | 193200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20241122 | 193100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20241122 | 193000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20241122 | 192900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20241122 | 192800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20241122 | 192700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20241122 | 192600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20241122 | 192500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20241122 | 192400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20241122 | 192300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20241122 | 192200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20241122 | 192100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20241122 | 192000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20241122 | 191900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20241122 | 191800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20241122 | 191700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20241122 | 191600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20241122 | 191500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20241122 | 191400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20241122 | 191300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 63 | 20241122 | 191200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20241122 | 191100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20241122 | 191000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20241122 | 190900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20241122 | 190800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20241122 | 190700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20241122 | 190600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20241122 | 190500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20241122 | 190400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20241122 | 190300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20241122 | 190200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20241122 | 190100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20241122 | 190000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20241122 | 185900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20241122 | 185800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20241122 | 185700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20241122 | 185600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20241122 | 185500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20241122 | 185400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20241122 | 185300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20241122 | 185200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20241122 | 185100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20241122 | 185000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20241122 | 184900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20241122 | 184800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20241122 | 184700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20241122 | 184600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20241122 | 184500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20241122 | 184400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20241122 | 184300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 93 | 20241122 | 184200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20241122 | 184100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20241122 | 184000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20241122 | 183900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20241122 | 183800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20241122 | 183700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20241122 | 183600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20241122 | 183500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20241122 | 183400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20241122 | 183300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20241122 | 183200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20241122 | 183100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20241122 | 183000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20241122 | 182900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20241122 | 182800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20241122 | 182700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20241122 | 182600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20241122 | 182500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20241122 | 182400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20241122 | 182300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20241122 | 182200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20241122 | 182100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20241122 | 182000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20241122 | 181900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20241122 | 181800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20241122 | 181700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20241122 | 181600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20241122 | 181500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20241122 | 181400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20241122 | 181300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 123 | 20241122 | 181200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20241122 | 181100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20241122 | 181000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20241122 | 180900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20241122 | 180800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20241122 | 180700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20241122 | 180600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20241122 | 180500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20241122 | 180400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20241122 | 180300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20241122 | 180200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20241122 | 180100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20241122 | 180000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20241122 | 175900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20241122 | 175800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20241122 | 175700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20241122 | 175600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20241122 | 175500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20241122 | 175400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20241122 | 175300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20241122 | 175200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20241122 | 175100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20241122 | 175000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20241122 | 174900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20241122 | 174800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20241122 | 174700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20241122 | 174600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20241122 | 174500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20241122 | 174400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20241122 | 174300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 153 | 20241122 | 174200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20241122 | 174100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20241122 | 174000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20241122 | 173900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20241122 | 173800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20241122 | 173700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20241122 | 173600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20241122 | 173500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20241122 | 173400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20241122 | 173300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20241122 | 173200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20241122 | 173100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20241122 | 173000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20241122 | 172900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20241122 | 172800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20241122 | 172700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20241122 | 172600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20241122 | 172500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20241122 | 172400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20241122 | 172300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20241122 | 172200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20241122 | 172100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20241122 | 172000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20241122 | 171900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20241122 | 171800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20241122 | 171700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20241122 | 171600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20241122 | 171500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20241122 | 171400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20241122 | 171300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 183 | 20241122 | 171200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20241122 | 171100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20241122 | 171000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20241122 | 170900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20241122 | 170800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20241122 | 170700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20241122 | 170600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20241122 | 170500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20241122 | 170400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20241122 | 170300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20241122 | 170200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20241122 | 170100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20241122 | 170000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20241122 | 165900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20241122 | 165800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20241122 | 165700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20241122 | 165600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20241122 | 165500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20241122 | 165400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20241122 | 165300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20241122 | 165200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20241122 | 165100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20241122 | 165000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20241122 | 164900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20241122 | 164800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20241122 | 164700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20241122 | 164600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20241122 | 164500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20241122 | 164400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20241122 | 164300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 213 | 20241122 | 164200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20241122 | 164100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20241122 | 164000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20241122 | 163900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20241122 | 163800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20241122 | 163700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20241122 | 163600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20241122 | 163500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20241122 | 163400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20241122 | 163300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20241122 | 163200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20241122 | 163100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20241122 | 163000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20241122 | 162900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20241122 | 162800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20241122 | 162700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20241122 | 162600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20241122 | 162500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20241122 | 162400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20241122 | 162300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20241122 | 162200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20241122 | 162100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20241122 | 162000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20241122 | 161900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20241122 | 161800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20241122 | 161700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20241122 | 161600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20241122 | 161500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 241 | 20241122 | 161400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 242 | 20241122 | 161300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 243 | 20241122 | 161200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 244 | 20241122 | 161100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 245 | 20241122 | 161000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 246 | 20241122 | 160900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 247 | 20241122 | 160800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 248 | 20241122 | 160700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 249 | 20241122 | 160600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 250 | 20241122 | 160500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 251 | 20241122 | 160400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 252 | 20241122 | 160300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 253 | 20241122 | 160200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 254 | 20241122 | 160100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 255 | 20241122 | 160000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 256 | 20241122 | 155900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 257 | 20241122 | 155800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 258 | 20241122 | 155700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 259 | 20241122 | 155600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 260 | 20241122 | 155500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 261 | 20241122 | 155400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 262 | 20241122 | 155300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 263 | 20241122 | 155200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 264 | 20241122 | 155100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 265 | 20241122 | 155000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 266 | 20241122 | 154900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 267 | 20241122 | 154800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 268 | 20241122 | 154700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 269 | 20241122 | 154600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 270 | 20241122 | 154500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 271 | 20241122 | 154400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 272 | 20241122 | 154300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 273 | 20241122 | 154200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 274 | 20241122 | 154100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 275 | 20241122 | 154000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 276 | 20241122 | 153900 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 277 | 20241122 | 153800 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20241122 | 153700 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20241122 | 153600 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20241122 | 153500 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20241122 | 153400 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 282 | 20241122 | 153300 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20241122 | 153200 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20241122 | 153100 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20241122 | 153000 | 16764037350 | 48900 | 48900 | 48900 | 48900 | 4328 |
| 286 | 20241122 | 152900 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20241122 | 152800 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 288 | 20241122 | 152700 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 289 | 20241122 | 152600 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 290 | 20241122 | 152500 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 291 | 20241122 | 152400 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 292 | 20241122 | 152300 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 293 | 20241122 | 152200 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 294 | 20241122 | 152100 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 295 | 20241122 | 152000 | 16552398150 | 48900 | 48900 | 48900 | 48900 | 0 |
| 296 | 20241122 | 151900 | 16552398150 | 48900 | 48850 | 48950 | 48800 | 1216 |
| 297 | 20241122 | 151800 | 16492973200 | 48850 | 48900 | 48950 | 48800 | 520 |
| 298 | 20241122 | 151700 | 16467548550 | 48900 | 48900 | 48950 | 48800 | 686 |
| 299 | 20241122 | 151600 | 16434027050 | 48900 | 48900 | 48950 | 48800 | 656 |
| 300 | 20241122 | 151500 | 16401954900 | 48900 | 48850 | 48900 | 48850 | 342 |
| 301 | 20241122 | 151400 | 16385233250 | 48850 | 48900 | 48900 | 48800 | 575 |
| 302 | 20241122 | 151300 | 16357125850 | 48850 | 48950 | 49000 | 48800 | 1016 |
| 303 | 20241122 | 151200 | 16307447000 | 48900 | 48950 | 48950 | 48900 | 1254 |
| 304 | 20241122 | 151100 | 16246087100 | 48950 | 48800 | 48950 | 48800 | 600 |
| 305 | 20241122 | 151000 | 16216769900 | 48850 | 48900 | 48950 | 48800 | 1173 |
| 306 | 20241122 | 150900 | 16159470550 | 48900 | 48900 | 49000 | 48750 | 804 |
| 307 | 20241122 | 150800 | 16120188600 | 48850 | 48950 | 48950 | 48800 | 828 |
| 308 | 20241122 | 150700 | 16079708000 | 48850 | 48800 | 49000 | 48800 | 730 |
| 309 | 20241122 | 150600 | 16044024900 | 48950 | 48850 | 48950 | 48800 | 1115 |
| 310 | 20241122 | 150500 | 15989487100 | 48950 | 48850 | 48950 | 48800 | 840 |
| 311 | 20241122 | 150400 | 15948433100 | 48950 | 48800 | 48950 | 48750 | 794 |
| 312 | 20241122 | 150300 | 15909600000 | 48800 | 48850 | 48900 | 48800 | 759 |
| 313 | 20241122 | 150200 | 15872536500 | 48800 | 48750 | 48900 | 48750 | 808 |
| 314 | 20241122 | 150100 | 15833069650 | 48800 | 48800 | 48850 | 48700 | 579 |
| 315 | 20241122 | 150000 | 15804812650 | 48750 | 48750 | 48800 | 48700 | 677 |
| 316 | 20241122 | 145900 | 15771787900 | 48800 | 48850 | 48850 | 48700 | 743 |
| 317 | 20241122 | 145800 | 15735544950 | 48800 | 48750 | 48800 | 48700 | 817 |
| 318 | 20241122 | 145700 | 15695680000 | 48800 | 48750 | 48800 | 48750 | 606 |
| 319 | 20241122 | 145600 | 15666126150 | 48750 | 48800 | 48800 | 48750 | 683 |
| 320 | 20241122 | 145500 | 15632817300 | 48800 | 48800 | 48850 | 48700 | 778 |
| 321 | 20241122 | 145400 | 15594885300 | 48750 | 48750 | 48800 | 48700 | 641 |
| 322 | 20241122 | 145300 | 15563616150 | 48750 | 48750 | 48850 | 48700 | 700 |
| 323 | 20241122 | 145200 | 15529467800 | 48750 | 48750 | 48850 | 48650 | 595 |
| 324 | 20241122 | 145100 | 15500441550 | 48800 | 48750 | 48800 | 48700 | 774 |
| 325 | 20241122 | 145000 | 15462681350 | 48750 | 48500 | 48750 | 48500 | 1205 |
| 326 | 20241122 | 144900 | 15404001000 | 48600 | 48450 | 48600 | 48450 | 1913 |
| 327 | 20241122 | 144800 | 15311226450 | 48450 | 48450 | 48450 | 48300 | 666 |
| 328 | 20241122 | 144700 | 15278966150 | 48400 | 48250 | 48450 | 48200 | 685 |
| 329 | 20241122 | 144600 | 15245833250 | 48450 | 48350 | 48500 | 48150 | 1477 |
| 330 | 20241122 | 144500 | 15174454600 | 48500 | 48500 | 48550 | 48250 | 808 |
| 331 | 20241122 | 144400 | 15135333800 | 48450 | 48450 | 48500 | 48200 | 554 |
| 332 | 20241122 | 144300 | 15108507200 | 48200 | 48450 | 48500 | 48200 | 894 |
| 333 | 20241122 | 144200 | 15065262250 | 48450 | 48450 | 48550 | 48200 | 821 |
| 334 | 20241122 | 144100 | 15025514450 | 48250 | 48250 | 48550 | 48250 | 882 |
| 335 | 20241122 | 144000 | 14982780250 | 48200 | 48300 | 48500 | 48150 | 1236 |
| 336 | 20241122 | 143900 | 14923100800 | 48500 | 48550 | 48550 | 48300 | 1213 |
| 337 | 20241122 | 143800 | 14864352650 | 48500 | 48700 | 48750 | 48500 | 1538 |
| 338 | 20241122 | 143700 | 14789634750 | 48700 | 48750 | 48750 | 48650 | 535 |
| 339 | 20241122 | 143600 | 14763572050 | 48700 | 48650 | 48700 | 48650 | 661 |
| 340 | 20241122 | 143500 | 14731388550 | 48650 | 48650 | 48700 | 48450 | 547 |
| 341 | 20241122 | 143400 | 14704787250 | 48650 | 48600 | 48650 | 48500 | 793 |
| 342 | 20241122 | 143300 | 14666226750 | 48650 | 48550 | 48650 | 48500 | 449 |
| 343 | 20241122 | 143200 | 14644418100 | 48550 | 48450 | 48600 | 48450 | 639 |
| 344 | 20241122 | 143100 | 14613416850 | 48450 | 48300 | 48500 | 48200 | 1751 |
| 345 | 20241122 | 143000 | 14528823200 | 48400 | 48400 | 48400 | 48300 | 719 |
| 346 | 20241122 | 142900 | 14494049900 | 48400 | 48400 | 48400 | 48350 | 132 |
| 347 | 20241122 | 142800 | 14487661150 | 48400 | 48450 | 48450 | 48250 | 766 |
| 348 | 20241122 | 142700 | 14450628050 | 48400 | 48450 | 48450 | 48350 | 1728 |
| 349 | 20241122 | 142600 | 14366994700 | 48450 | 48450 | 48450 | 48400 | 235 |
| 350 | 20241122 | 142500 | 14355610100 | 48450 | 48400 | 48450 | 48400 | 497 |
| 351 | 20241122 | 142400 | 14331547450 | 48450 | 48400 | 48450 | 48350 | 2905 |
| 352 | 20241122 | 142300 | 14190962850 | 48400 | 48400 | 48400 | 48350 | 105 |
| 353 | 20241122 | 142200 | 14185883600 | 48400 | 48450 | 48450 | 48300 | 1525 |
| 354 | 20241122 | 142100 | 14112083400 | 48550 | 48450 | 48550 | 48400 | 527 |
| 355 | 20241122 | 142000 | 14086541200 | 48400 | 48600 | 48600 | 48400 | 260 |
| 356 | 20241122 | 141900 | 14073933050 | 48600 | 48550 | 48600 | 48250 | 828 |
| 357 | 20241122 | 141800 | 14033863950 | 48300 | 48550 | 48600 | 48300 | 672 |
| 358 | 20241122 | 141700 | 14001285600 | 48550 | 48500 | 48650 | 48300 | 1372 |
| 359 | 20241122 | 141600 | 13934880800 | 48500 | 48600 | 48650 | 48150 | 4949 |
| 360 | 20241122 | 141500 | 13695284850 | 48600 | 48700 | 48750 | 48600 | 1386 |
| 361 | 20241122 | 141400 | 13627871700 | 48700 | 48800 | 48800 | 48700 | 817 |
| 362 | 20241122 | 141300 | 13588037700 | 48800 | 48800 | 48800 | 48750 | 473 |
| 363 | 20241122 | 141200 | 13564968450 | 48800 | 48750 | 48800 | 48750 | 249 |
| 364 | 20241122 | 141100 | 13552819850 | 48800 | 48750 | 48800 | 48750 | 415 |
| 365 | 20241122 | 141000 | 13532577850 | 48750 | 48750 | 48800 | 48700 | 996 |
| 366 | 20241122 | 140900 | 13484018000 | 48800 | 48850 | 48950 | 48800 | 292 |
| 367 | 20241122 | 140800 | 13469751450 | 48950 | 48850 | 49000 | 48800 | 1212 |
| 368 | 20241122 | 140700 | 13410561850 | 48900 | 48950 | 49000 | 48900 | 924 |
| 369 | 20241122 | 140600 | 13365333300 | 49000 | 48950 | 49000 | 48900 | 384 |
| 370 | 20241122 | 140500 | 13346543100 | 49000 | 49100 | 49100 | 48800 | 739 |
| 371 | 20241122 | 140400 | 13310328350 | 49050 | 49050 | 49150 | 49050 | 1982 |
| 372 | 20241122 | 140300 | 13213010700 | 49050 | 49050 | 49050 | 49000 | 1152 |
| 373 | 20241122 | 140200 | 13156534000 | 48900 | 48950 | 49050 | 48900 | 365 |
| 374 | 20241122 | 140100 | 13138653200 | 48900 | 48950 | 49050 | 48850 | 2410 |
| 375 | 20241122 | 140000 | 13020614250 | 48950 | 48900 | 49000 | 48900 | 1314 |
| 376 | 20241122 | 135900 | 12956302050 | 48900 | 48850 | 48900 | 48850 | 892 |
| 377 | 20241122 | 135800 | 12912722250 | 48850 | 48800 | 48850 | 48800 | 336 |
| 378 | 20241122 | 135700 | 12896315100 | 48850 | 48800 | 48850 | 48800 | 1148 |
| 379 | 20241122 | 135600 | 12840235950 | 48850 | 48800 | 48850 | 48700 | 1276 |
| 380 | 20241122 | 135500 | 12777988800 | 48800 | 48850 | 48900 | 48800 | 705 |
| 381 | 20241122 | 135400 | 12743537850 | 48900 | 48900 | 48900 | 48800 | 421 |
| 382 | 20241122 | 135300 | 12722962000 | 48850 | 48950 | 48950 | 48850 | 450 |
| 383 | 20241122 | 135200 | 12700973900 | 48950 | 48900 | 48950 | 48850 | 442 |
| 384 | 20241122 | 135100 | 12679367850 | 48900 | 48900 | 48950 | 48900 | 268 |
| 385 | 20241122 | 135000 | 12666256250 | 48900 | 48950 | 48950 | 48850 | 253 |
| 386 | 20241122 | 134900 | 12653875950 | 48950 | 48950 | 48950 | 48850 | 243 |
| 387 | 20241122 | 134800 | 12641992600 | 48950 | 48800 | 48950 | 48800 | 563 |
| 388 | 20241122 | 134700 | 12614476400 | 48750 | 48800 | 48850 | 48750 | 259 |
| 389 | 20241122 | 134600 | 12601840050 | 48750 | 48800 | 48800 | 48750 | 491 |
| 390 | 20241122 | 134500 | 12577892450 | 48800 | 48800 | 48800 | 48750 | 102 |
| 391 | 20241122 | 134400 | 12572915900 | 48800 | 48750 | 48800 | 48750 | 227 |
| 392 | 20241122 | 134300 | 12561844750 | 48800 | 48800 | 48800 | 48700 | 255 |
| 393 | 20241122 | 134200 | 12549405950 | 48750 | 48750 | 48800 | 48700 | 465 |
| 394 | 20241122 | 134100 | 12526746450 | 48750 | 48800 | 48850 | 48750 | 1162 |
| 395 | 20241122 | 134000 | 12470092700 | 48800 | 48900 | 48900 | 48800 | 332 |
| 396 | 20241122 | 133900 | 12453884750 | 48950 | 48900 | 48950 | 48800 | 160 |
| 397 | 20241122 | 133800 | 12446067600 | 48900 | 48800 | 48900 | 48800 | 443 |
| 398 | 20241122 | 133700 | 12424438500 | 48900 | 48800 | 48900 | 48800 | 602 |
| 399 | 20241122 | 133600 | 12395034000 | 48850 | 48850 | 48850 | 48800 | 361 |
| 400 | 20241122 | 133500 | 12377409250 | 48850 | 48900 | 48900 | 48800 | 207 |
| 401 | 20241122 | 133400 | 12367302700 | 48850 | 48850 | 48900 | 48800 | 339 |
| 402 | 20241122 | 133300 | 12350746050 | 48900 | 48800 | 48900 | 48800 | 433 |
| 403 | 20241122 | 133200 | 12329613050 | 48850 | 48850 | 48850 | 48800 | 419 |
| 404 | 20241122 | 133100 | 12309163050 | 48850 | 48850 | 48900 | 48800 | 246 |
| 405 | 20241122 | 133000 | 12297150400 | 48800 | 48800 | 48900 | 48800 | 692 |
| 406 | 20241122 | 132900 | 12263351700 | 48800 | 48900 | 48900 | 48800 | 118 |
| 407 | 20241122 | 132800 | 12257583800 | 48800 | 48900 | 48900 | 48800 | 1418 |
| 408 | 20241122 | 132700 | 12188345500 | 48900 | 48900 | 48950 | 48850 | 266 |
| 409 | 20241122 | 132600 | 12175338450 | 48900 | 48950 | 49000 | 48900 | 302 |
| 410 | 20241122 | 132500 | 12160566900 | 48950 | 48950 | 49000 | 48950 | 356 |
| 411 | 20241122 | 132400 | 12143124700 | 48950 | 49000 | 49000 | 48950 | 82 |
| 412 | 20241122 | 132300 | 12139108600 | 49000 | 49050 | 49050 | 48950 | 333 |
| 413 | 20241122 | 132200 | 12122802650 | 49050 | 49000 | 49050 | 48950 | 271 |
| 414 | 20241122 | 132100 | 12109522000 | 48950 | 49000 | 49000 | 48950 | 564 |
| 415 | 20241122 | 132000 | 12081906750 | 49000 | 49000 | 49050 | 48950 | 598 |
| 416 | 20241122 | 131900 | 12052597650 | 49050 | 49050 | 49050 | 49000 | 157 |
| 417 | 20241122 | 131800 | 12044901350 | 49050 | 49050 | 49050 | 49000 | 288 |
| 418 | 20241122 | 131700 | 12030785900 | 49050 | 49100 | 49100 | 49050 | 403 |
| 419 | 20241122 | 131600 | 12011014100 | 49100 | 49050 | 49100 | 49000 | 285 |
| 420 | 20241122 | 131500 | 11997027900 | 49100 | 49050 | 49100 | 49000 | 655 |
| 421 | 20241122 | 131400 | 11964898000 | 49050 | 49000 | 49050 | 49000 | 623 |
| 422 | 20241122 | 131300 | 11934361000 | 49050 | 49050 | 49050 | 49000 | 125 |
| 423 | 20241122 | 131200 | 11928231300 | 49000 | 49000 | 49050 | 48950 | 151 |
| 424 | 20241122 | 131100 | 11920829650 | 49000 | 48950 | 49000 | 48950 | 170 |
| 425 | 20241122 | 131000 | 11912500000 | 49000 | 49000 | 49050 | 48850 | 520 |
| 426 | 20241122 | 130900 | 11887069350 | 49050 | 49000 | 49050 | 48950 | 306 |
| 427 | 20241122 | 130800 | 11872078350 | 49000 | 48850 | 49000 | 48850 | 358 |
| 428 | 20241122 | 130700 | 11854575900 | 48850 | 48850 | 48900 | 48800 | 255 |
| 429 | 20241122 | 130600 | 11842119850 | 48900 | 49100 | 49100 | 48850 | 1673 |
| 430 | 20241122 | 130500 | 11760268250 | 48950 | 49200 | 49200 | 48950 | 2408 |
| 431 | 20241122 | 130400 | 11642179150 | 49200 | 49150 | 49200 | 49100 | 385 |
| 432 | 20241122 | 130300 | 11623256200 | 49200 | 49150 | 49200 | 49100 | 461 |
| 433 | 20241122 | 130200 | 11600597750 | 49150 | 49150 | 49200 | 49100 | 203 |
| 434 | 20241122 | 130100 | 11590620600 | 49150 | 49150 | 49200 | 49150 | 148 |
| 435 | 20241122 | 130000 | 11583343900 | 49150 | 49150 | 49200 | 49100 | 358 |
| 436 | 20241122 | 125900 | 11565750200 | 49150 | 49200 | 49200 | 49100 | 638 |
| 437 | 20241122 | 125800 | 11534420550 | 49200 | 49150 | 49200 | 49100 | 427 |
| 438 | 20241122 | 125700 | 11513439550 | 49100 | 49150 | 49200 | 49100 | 391 |
| 439 | 20241122 | 125600 | 11494221200 | 49150 | 49150 | 49150 | 49100 | 215 |
| 440 | 20241122 | 125500 | 11483658200 | 49150 | 49150 | 49150 | 49100 | 396 |
| 441 | 20241122 | 125400 | 11464202100 | 49150 | 49150 | 49150 | 49100 | 141 |
| 442 | 20241122 | 125300 | 11457272650 | 49150 | 49150 | 49150 | 49100 | 228 |
| 443 | 20241122 | 125200 | 11446074850 | 49100 | 49150 | 49200 | 49100 | 1014 |
| 444 | 20241122 | 125100 | 11396233250 | 49150 | 49150 | 49200 | 49150 | 105 |
| 445 | 20241122 | 125000 | 11391068500 | 49150 | 49150 | 49200 | 49100 | 301 |
| 446 | 20241122 | 124900 | 11376277500 | 49200 | 49150 | 49200 | 49100 | 204 |
| 447 | 20241122 | 124800 | 11366248450 | 49150 | 49150 | 49200 | 49100 | 667 |
| 448 | 20241122 | 124700 | 11333464750 | 49200 | 49200 | 49200 | 49150 | 252 |
| 449 | 20241122 | 124600 | 11321069450 | 49200 | 49200 | 49200 | 49150 | 231 |
| 450 | 20241122 | 124500 | 11309706400 | 49150 | 49150 | 49200 | 49150 | 266 |
| 451 | 20241122 | 124400 | 11296623100 | 49200 | 49150 | 49200 | 49100 | 1081 |
| 452 | 20241122 | 124300 | 11243456000 | 49150 | 49100 | 49150 | 49050 | 187 |
| 453 | 20241122 | 124200 | 11234274100 | 49050 | 49100 | 49100 | 49050 | 244 |
| 454 | 20241122 | 124100 | 11222296400 | 49050 | 49050 | 49100 | 49050 | 261 |
| 455 | 20241122 | 124000 | 11209488550 | 49100 | 49050 | 49100 | 49050 | 132 |
| 456 | 20241122 | 123900 | 11203009350 | 49100 | 49100 | 49100 | 49050 | 195 |
| 457 | 20241122 | 123800 | 11193437150 | 49100 | 49050 | 49100 | 49050 | 121 |
| 458 | 20241122 | 123700 | 11187497200 | 49050 | 49100 | 49100 | 49050 | 180 |
| 459 | 20241122 | 123600 | 11178661850 | 49100 | 49100 | 49100 | 49050 | 203 |
| 460 | 20241122 | 123500 | 11168695700 | 49100 | 49050 | 49100 | 49050 | 294 |
| 461 | 20241122 | 123400 | 11154270400 | 49100 | 49050 | 49100 | 49000 | 1961 |
| 462 | 20241122 | 123300 | 11058083700 | 49050 | 49050 | 49050 | 49000 | 139 |
| 463 | 20241122 | 123200 | 11051266450 | 49050 | 49050 | 49050 | 49000 | 281 |
| 464 | 20241122 | 123100 | 11037485400 | 49000 | 49050 | 49050 | 49000 | 94 |
| 465 | 20241122 | 123000 | 11032875800 | 49050 | 49050 | 49050 | 49000 | 245 |
| 466 | 20241122 | 122900 | 11020860450 | 49050 | 49000 | 49050 | 49000 | 152 |
| 467 | 20241122 | 122800 | 11013409600 | 49000 | 49050 | 49050 | 49000 | 83 |
| 468 | 20241122 | 122700 | 11009338500 | 49100 | 49050 | 49100 | 49000 | 176 |
| 469 | 20241122 | 122600 | 11000704750 | 49050 | 49100 | 49100 | 49000 | 770 |
| 470 | 20241122 | 122500 | 10962972150 | 49100 | 49050 | 49100 | 49050 | 175 |
| 471 | 20241122 | 122400 | 10954381300 | 49100 | 49050 | 49100 | 49050 | 195 |
| 472 | 20241122 | 122300 | 10944811600 | 49050 | 49100 | 49100 | 49050 | 22 |
| 473 | 20241122 | 122200 | 10943732000 | 49100 | 49050 | 49100 | 49050 | 258 |
| 474 | 20241122 | 122100 | 10931066850 | 49050 | 49100 | 49100 | 49000 | 555 |
| 475 | 20241122 | 122000 | 10903848000 | 49100 | 49150 | 49150 | 49100 | 62 |
| 476 | 20241122 | 121900 | 10900802300 | 49100 | 49100 | 49150 | 49100 | 130 |
| 477 | 20241122 | 121800 | 10894415300 | 49100 | 49100 | 49150 | 49050 | 113 |
| 478 | 20241122 | 121700 | 10888867550 | 49150 | 49150 | 49150 | 49050 | 499 |
| 479 | 20241122 | 121600 | 10864363250 | 49150 | 49200 | 49200 | 49150 | 612 |
| 480 | 20241122 | 121500 | 10834279050 | 49150 | 49250 | 49250 | 49150 | 156 |
| 481 | 20241122 | 121400 | 10826600900 | 49200 | 49200 | 49250 | 49200 | 203 |
| 482 | 20241122 | 121300 | 10816613000 | 49250 | 49250 | 49250 | 49200 | 295 |
| 483 | 20241122 | 121200 | 10802097450 | 49200 | 49200 | 49250 | 49200 | 388 |
| 484 | 20241122 | 121100 | 10782994650 | 49250 | 49200 | 49250 | 49150 | 319 |
| 485 | 20241122 | 121000 | 10767293400 | 49200 | 49150 | 49250 | 49150 | 190 |
| 486 | 20241122 | 120900 | 10757940850 | 49200 | 49250 | 49250 | 49200 | 680 |
| 487 | 20241122 | 120800 | 10724482800 | 49200 | 49200 | 49250 | 49200 | 253 |
| 488 | 20241122 | 120700 | 10712027950 | 49150 | 49150 | 49200 | 49150 | 195 |
| 489 | 20241122 | 120600 | 10702434850 | 49200 | 49150 | 49200 | 49150 | 164 |
| 490 | 20241122 | 120500 | 10694373050 | 49150 | 49150 | 49150 | 49100 | 137 |
| 491 | 20241122 | 120400 | 10687641100 | 49100 | 49100 | 49150 | 49100 | 237 |
| 492 | 20241122 | 120300 | 10675994350 | 49100 | 49150 | 49200 | 49100 | 118 |
| 493 | 20241122 | 120200 | 10670192000 | 49150 | 49200 | 49250 | 49150 | 332 |
| 494 | 20241122 | 120100 | 10653859700 | 49200 | 49300 | 49300 | 49200 | 421 |
| 495 | 20241122 | 120000 | 10633126300 | 49300 | 49250 | 49300 | 49250 | 760 |
| 496 | 20241122 | 115900 | 10595691750 | 49250 | 49350 | 49350 | 49250 | 497 |
| 497 | 20241122 | 115800 | 10571190700 | 49350 | 49300 | 49350 | 49250 | 855 |
| 498 | 20241122 | 115700 | 10529037150 | 49300 | 49300 | 49300 | 49200 | 737 |
| 499 | 20241122 | 115600 | 10492720500 | 49250 | 49200 | 49300 | 49200 | 924 |
| 500 | 20241122 | 115500 | 10447182650 | 49250 | 49300 | 49350 | 49200 | 660 |
| 501 | 20241122 | 115400 | 10414648200 | 49350 | 49300 | 49350 | 49300 | 406 |
| 502 | 20241122 | 115300 | 10394628700 | 49300 | 49250 | 49350 | 49200 | 3660 |
| 503 | 20241122 | 115200 | 10214214800 | 49250 | 49250 | 49250 | 49200 | 597 |
| 504 | 20241122 | 115100 | 10184819150 | 49200 | 49150 | 49250 | 49150 | 4059 |
| 505 | 20241122 | 115000 | 9985196800 | 49150 | 49100 | 49150 | 49100 | 719 |
| 506 | 20241122 | 114900 | 9949891850 | 49100 | 49100 | 49100 | 49000 | 236 |
| 507 | 20241122 | 114800 | 9938310550 | 49100 | 49050 | 49100 | 49050 | 684 |
| 508 | 20241122 | 114700 | 9904739750 | 49050 | 49000 | 49050 | 49000 | 203 |
| 509 | 20241122 | 114600 | 9894783900 | 49050 | 49000 | 49050 | 49000 | 220 |
| 510 | 20241122 | 114500 | 9883996450 | 49050 | 49050 | 49100 | 49000 | 1231 |
| 511 | 20241122 | 114400 | 9823615450 | 49050 | 49050 | 49050 | 49000 | 225 |
| 512 | 20241122 | 114300 | 9812584050 | 49050 | 49050 | 49050 | 49000 | 204 |
| 513 | 20241122 | 114200 | 9802580400 | 49050 | 49000 | 49050 | 49000 | 155 |
| 514 | 20241122 | 114100 | 9794982250 | 49000 | 49000 | 49050 | 48950 | 184 |
| 515 | 20241122 | 114000 | 9785960600 | 49050 | 49000 | 49050 | 48950 | 688 |
| 516 | 20241122 | 113900 | 9752246250 | 49000 | 49000 | 49000 | 48950 | 158 |
| 517 | 20241122 | 113800 | 9744505750 | 49000 | 49000 | 49000 | 48950 | 198 |
| 518 | 20241122 | 113700 | 9734806600 | 48950 | 49000 | 49000 | 48950 | 120 |
| 519 | 20241122 | 113600 | 9728928850 | 49000 | 49000 | 49000 | 48950 | 84 |
| 520 | 20241122 | 113500 | 9724813700 | 48950 | 48950 | 49000 | 48900 | 118 |
| 521 | 20241122 | 113400 | 9719036300 | 48900 | 49050 | 49050 | 48900 | 277 |
| 522 | 20241122 | 113300 | 9705456650 | 49050 | 49050 | 49050 | 49000 | 201 |
| 523 | 20241122 | 113200 | 9695601100 | 49000 | 49050 | 49050 | 49000 | 102 |
| 524 | 20241122 | 113100 | 9690601300 | 49050 | 49050 | 49050 | 49050 | 67 |
| 525 | 20241122 | 113000 | 9687314950 | 49050 | 48950 | 49100 | 48900 | 3184 |
| 526 | 20241122 | 112900 | 9531237050 | 48950 | 48950 | 48950 | 48900 | 311 |
| 527 | 20241122 | 112800 | 9516015600 | 48950 | 48900 | 48950 | 48900 | 95 |
| 528 | 20241122 | 112700 | 9511366800 | 48950 | 49000 | 49000 | 48900 | 187 |
| 529 | 20241122 | 112600 | 9502215150 | 49000 | 49000 | 49000 | 48950 | 1109 |
| 530 | 20241122 | 112500 | 9447910350 | 48950 | 49050 | 49050 | 48950 | 192 |
| 531 | 20241122 | 112400 | 9438494500 | 49050 | 49050 | 49050 | 49000 | 536 |
| 532 | 20241122 | 112300 | 9412209350 | 49050 | 49050 | 49050 | 49000 | 87 |
| 533 | 20241122 | 112200 | 9407943050 | 49050 | 49000 | 49050 | 48950 | 461 |
| 534 | 20241122 | 112100 | 9385351100 | 49000 | 49000 | 49050 | 49000 | 2074 |
| 535 | 20241122 | 112000 | 9283724750 | 48950 | 48950 | 48950 | 48900 | 1024 |
| 536 | 20241122 | 111900 | 9233602450 | 48950 | 48850 | 48950 | 48850 | 267 |
| 537 | 20241122 | 111800 | 9220537850 | 48850 | 49000 | 49000 | 48800 | 553 |
| 538 | 20241122 | 111700 | 9193476750 | 49000 | 48950 | 49000 | 48950 | 151 |
| 539 | 20241122 | 111600 | 9186082150 | 49000 | 48900 | 49000 | 48900 | 516 |
| 540 | 20241122 | 111500 | 9160805900 | 48950 | 48950 | 49000 | 48850 | 1617 |
| 541 | 20241122 | 111400 | 9081624600 | 48850 | 48900 | 48950 | 48800 | 657 |
| 542 | 20241122 | 111300 | 9049498600 | 48900 | 48850 | 48900 | 48800 | 133 |
| 543 | 20241122 | 111200 | 9043004000 | 48900 | 48900 | 48900 | 48850 | 522 |
| 544 | 20241122 | 111100 | 9017491400 | 48900 | 48850 | 48900 | 48850 | 543 |
| 545 | 20241122 | 111000 | 8990960500 | 48900 | 48850 | 48900 | 48850 | 181 |
| 546 | 20241122 | 110900 | 8982115100 | 48850 | 48900 | 48900 | 48800 | 224 |
| 547 | 20241122 | 110800 | 8971166250 | 48800 | 48900 | 48900 | 48800 | 567 |
| 548 | 20241122 | 110700 | 8943468300 | 48900 | 48850 | 48900 | 48850 | 220 |
| 549 | 20241122 | 110600 | 8932713650 | 48900 | 48900 | 48900 | 48850 | 302 |
| 550 | 20241122 | 110500 | 8917945900 | 48900 | 48900 | 48950 | 48850 | 220 |
| 551 | 20241122 | 110400 | 8907188650 | 48900 | 48900 | 48950 | 48850 | 132 |
| 552 | 20241122 | 110300 | 8900736750 | 48900 | 48950 | 48950 | 48850 | 1182 |
| 553 | 20241122 | 110200 | 8842937050 | 48950 | 48950 | 48950 | 48900 | 183 |
| 554 | 20241122 | 110100 | 8833983050 | 48900 | 49000 | 49000 | 48900 | 180 |
| 555 | 20241122 | 110000 | 8825171250 | 48950 | 48850 | 48950 | 48800 | 2074 |
| 556 | 20241122 | 105900 | 8723709400 | 48850 | 48850 | 48900 | 48850 | 131 |
| 557 | 20241122 | 105800 | 8717306650 | 48900 | 48800 | 48900 | 48800 | 389 |
| 558 | 20241122 | 105700 | 8698296600 | 48850 | 48800 | 48900 | 48800 | 373 |
| 559 | 20241122 | 105600 | 8680071150 | 48800 | 48850 | 48850 | 48750 | 109 |
| 560 | 20241122 | 105500 | 8674751650 | 48850 | 48800 | 48850 | 48800 | 311 |
| 561 | 20241122 | 105400 | 8659561100 | 48800 | 48800 | 48850 | 48750 | 263 |
| 562 | 20241122 | 105300 | 8646725950 | 48800 | 48750 | 48850 | 48750 | 146 |
| 563 | 20241122 | 105200 | 8639602600 | 48800 | 48850 | 48850 | 48750 | 126 |
| 564 | 20241122 | 105100 | 8633451200 | 48850 | 48800 | 48850 | 48750 | 144 |
| 565 | 20241122 | 105000 | 8626423750 | 48800 | 48850 | 48850 | 48800 | 100 |
| 566 | 20241122 | 104900 | 8621542200 | 48800 | 48750 | 48850 | 48700 | 638 |
| 567 | 20241122 | 104800 | 8590430100 | 48750 | 48700 | 48750 | 48550 | 1291 |
| 568 | 20241122 | 104700 | 8527621950 | 48650 | 48750 | 48750 | 48600 | 455 |
| 569 | 20241122 | 104600 | 8505483350 | 48750 | 48750 | 48800 | 48750 | 358 |
| 570 | 20241122 | 104500 | 8488030600 | 48750 | 48800 | 48800 | 48700 | 261 |
| 571 | 20241122 | 104400 | 8475305250 | 48850 | 48800 | 48850 | 48750 | 164 |
| 572 | 20241122 | 104300 | 8467303450 | 48750 | 48800 | 48800 | 48750 | 67 |
| 573 | 20241122 | 104200 | 8464034500 | 48800 | 48850 | 48850 | 48750 | 174 |
| 574 | 20241122 | 104100 | 8455543950 | 48850 | 48800 | 48850 | 48800 | 139 |
| 575 | 20241122 | 104000 | 8448759150 | 48800 | 48800 | 48800 | 48750 | 130 |
| 576 | 20241122 | 103900 | 8442415600 | 48800 | 48800 | 48850 | 48800 | 229 |
| 577 | 20241122 | 103800 | 8431240350 | 48850 | 48750 | 48850 | 48700 | 347 |
| 578 | 20241122 | 103700 | 8414317100 | 48750 | 48850 | 48850 | 48750 | 408 |
| 579 | 20241122 | 103600 | 8394423850 | 48850 | 48650 | 48850 | 48650 | 406 |
| 580 | 20241122 | 103500 | 8374634550 | 48700 | 48650 | 48700 | 48650 | 589 |
| 581 | 20241122 | 103400 | 8345973550 | 48650 | 48750 | 48750 | 48550 | 1634 |
| 582 | 20241122 | 103300 | 8266467900 | 48750 | 48950 | 48950 | 48750 | 368 |
| 583 | 20241122 | 103200 | 8248518850 | 48950 | 48900 | 48950 | 48850 | 402 |
| 584 | 20241122 | 103100 | 8228860850 | 48900 | 48900 | 48900 | 48800 | 80 |
| 585 | 20241122 | 103000 | 8224952350 | 48900 | 48850 | 48900 | 48750 | 1144 |
| 586 | 20241122 | 102900 | 8169117150 | 48900 | 48900 | 48900 | 48850 | 272 |
| 587 | 20241122 | 102800 | 8155826450 | 48900 | 48850 | 48900 | 48850 | 84 |
| 588 | 20241122 | 102700 | 8151720350 | 48850 | 48900 | 48950 | 48750 | 2416 |
| 589 | 20241122 | 102600 | 8033683950 | 48900 | 48900 | 48900 | 48850 | 415 |
| 590 | 20241122 | 102500 | 8013400750 | 48950 | 48850 | 48950 | 48850 | 585 |
| 591 | 20241122 | 102400 | 7984800350 | 48850 | 48900 | 48900 | 48850 | 569 |
| 592 | 20241122 | 102300 | 7956999150 | 48950 | 48850 | 48950 | 48800 | 854 |
| 593 | 20241122 | 102200 | 7915282250 | 48950 | 48900 | 48950 | 48900 | 724 |
| 594 | 20241122 | 102100 | 7879864700 | 48950 | 48800 | 48950 | 48800 | 537 |
| 595 | 20241122 | 102000 | 7853616000 | 48800 | 48800 | 48850 | 48750 | 741 |
| 596 | 20241122 | 101900 | 7817469400 | 48800 | 48850 | 48900 | 48750 | 1437 |
| 597 | 20241122 | 101800 | 7747306950 | 48850 | 48950 | 49000 | 48850 | 140 |
| 598 | 20241122 | 101700 | 7740455100 | 48950 | 49200 | 49200 | 48950 | 1641 |
| 599 | 20241122 | 101600 | 7660001300 | 49150 | 49150 | 49200 | 49100 | 680 |
| 600 | 20241122 | 101500 | 7626580750 | 49150 | 49150 | 49200 | 49150 | 378 |
| 601 | 20241122 | 101400 | 7607992600 | 49100 | 49050 | 49150 | 49000 | 396 |
| 602 | 20241122 | 101300 | 7588548150 | 49050 | 49150 | 49150 | 49050 | 959 |
| 603 | 20241122 | 101200 | 7541433750 | 49150 | 49050 | 49150 | 49050 | 698 |
| 604 | 20241122 | 101100 | 7507162500 | 49000 | 49000 | 49050 | 48950 | 1078 |
| 605 | 20241122 | 101000 | 7454341550 | 48950 | 48950 | 49050 | 48900 | 2746 |
| 606 | 20241122 | 100900 | 7319964100 | 49000 | 49100 | 49150 | 48950 | 746 |
| 607 | 20241122 | 100800 | 7283395350 | 49100 | 49200 | 49250 | 49100 | 763 |
| 608 | 20241122 | 100700 | 7245854800 | 49200 | 48950 | 49200 | 48950 | 784 |
| 609 | 20241122 | 100600 | 7207386300 | 48950 | 49000 | 49250 | 48950 | 851 |
| 610 | 20241122 | 100500 | 7165683100 | 49250 | 49200 | 49300 | 48950 | 4988 |
| 611 | 20241122 | 100400 | 6920573200 | 49200 | 49300 | 49400 | 49200 | 2264 |
| 612 | 20241122 | 100300 | 6809006000 | 49300 | 49450 | 49450 | 49300 | 1259 |
| 613 | 20241122 | 100200 | 6746871950 | 49450 | 49350 | 49450 | 49300 | 3856 |
| 614 | 20241122 | 100100 | 6556541850 | 49300 | 49350 | 49350 | 49250 | 2079 |
| 615 | 20241122 | 100000 | 6454022050 | 49250 | 49100 | 49350 | 49050 | 9488 |
| 616 | 20241122 | 095900 | 5987182850 | 49100 | 49050 | 49200 | 49000 | 4337 |
| 617 | 20241122 | 095800 | 5774216450 | 49100 | 49100 | 49150 | 49050 | 2398 |
| 618 | 20241122 | 095700 | 5656423250 | 49150 | 48950 | 49150 | 48900 | 7627 |
| 619 | 20241122 | 095600 | 5282537100 | 48950 | 48900 | 48950 | 48850 | 5957 |
| 620 | 20241122 | 095500 | 4991136750 | 48800 | 48800 | 48900 | 48800 | 1802 |
| 621 | 20241122 | 095400 | 4903113250 | 48800 | 48850 | 48850 | 48800 | 1197 |
| 622 | 20241122 | 095300 | 4844653700 | 48850 | 48850 | 48850 | 48750 | 3296 |
| 623 | 20241122 | 095200 | 4683724700 | 48850 | 48750 | 48850 | 48750 | 2568 |
| 624 | 20241122 | 095100 | 4558405150 | 48750 | 48700 | 48750 | 48650 | 1918 |
| 625 | 20241122 | 095000 | 4465000200 | 48700 | 48400 | 48800 | 48400 | 7532 |
| 626 | 20241122 | 094900 | 4098540950 | 48400 | 48500 | 48550 | 48400 | 1174 |
| 627 | 20241122 | 094800 | 4041632900 | 48550 | 48450 | 48550 | 48400 | 2955 |
| 628 | 20241122 | 094700 | 3898318800 | 48450 | 48450 | 48500 | 48400 | 1329 |
| 629 | 20241122 | 094600 | 3833909600 | 48500 | 48500 | 48550 | 48400 | 721 |
| 630 | 20241122 | 094500 | 3798954350 | 48450 | 48350 | 48550 | 48350 | 3050 |
| 631 | 20241122 | 094400 | 3651091200 | 48400 | 48450 | 48450 | 48300 | 781 |
| 632 | 20241122 | 094300 | 3613290150 | 48450 | 48500 | 48500 | 48450 | 482 |
| 633 | 20241122 | 094200 | 3589926000 | 48550 | 48450 | 48550 | 48450 | 3737 |
| 634 | 20241122 | 094100 | 3408704700 | 48350 | 48250 | 48400 | 48250 | 1981 |
| 635 | 20241122 | 094000 | 3312908100 | 48200 | 48300 | 48350 | 48200 | 1622 |
| 636 | 20241122 | 093900 | 3234550450 | 48300 | 48350 | 48350 | 48300 | 561 |
| 637 | 20241122 | 093800 | 3207439650 | 48350 | 48350 | 48400 | 48300 | 1878 |
| 638 | 20241122 | 093700 | 3116631550 | 48400 | 48350 | 48400 | 48300 | 2391 |
| 639 | 20241122 | 093600 | 3000960700 | 48300 | 48200 | 48350 | 48200 | 4737 |
| 640 | 20241122 | 093500 | 2772192700 | 48150 | 48100 | 48200 | 48100 | 692 |
| 641 | 20241122 | 093400 | 2738852750 | 48200 | 48150 | 48250 | 48100 | 2444 |
| 642 | 20241122 | 093300 | 2621127250 | 48150 | 48100 | 48200 | 48050 | 880 |
| 643 | 20241122 | 093200 | 2578768150 | 48100 | 47900 | 48100 | 47900 | 1752 |
| 644 | 20241122 | 093100 | 2494691450 | 47900 | 47900 | 47900 | 47800 | 355 |
| 645 | 20241122 | 093000 | 2477708200 | 47900 | 47800 | 47950 | 47750 | 1603 |
| 646 | 20241122 | 092900 | 2400972950 | 47900 | 48000 | 48000 | 47750 | 2132 |
| 647 | 20241122 | 092800 | 2298952750 | 47900 | 47850 | 48000 | 47850 | 1350 |
| 648 | 20241122 | 092700 | 2234258600 | 48100 | 48000 | 48100 | 47800 | 1378 |
| 649 | 20241122 | 092600 | 2168237250 | 48000 | 48150 | 48150 | 47950 | 1813 |
| 650 | 20241122 | 092500 | 2081103900 | 47950 | 47900 | 48100 | 47800 | 4614 |
| 651 | 20241122 | 092400 | 1859852600 | 47750 | 47700 | 47950 | 47650 | 3453 |
| 652 | 20241122 | 092300 | 1694784650 | 47700 | 47700 | 47750 | 47650 | 531 |
| 653 | 20241122 | 092200 | 1669450850 | 47700 | 47750 | 47750 | 47650 | 845 |
| 654 | 20241122 | 092100 | 1629144200 | 47750 | 47750 | 47750 | 47700 | 872 |
| 655 | 20241122 | 092000 | 1587511600 | 47700 | 47750 | 47750 | 47600 | 1059 |
| 656 | 20241122 | 091900 | 1537015700 | 47750 | 47600 | 47750 | 47600 | 738 |
| 657 | 20241122 | 091800 | 1501825950 | 47600 | 47600 | 47650 | 47550 | 430 |
| 658 | 20241122 | 091700 | 1481355800 | 47650 | 47350 | 47650 | 47350 | 710 |
| 659 | 20241122 | 091600 | 1447608100 | 47350 | 47500 | 47550 | 47300 | 996 |
| 660 | 20241122 | 091500 | 1400421150 | 47500 | 47550 | 47600 | 47500 | 3239 |
| 661 | 20241122 | 091400 | 1246359100 | 47550 | 47400 | 47600 | 47400 | 1770 |
| 662 | 20241122 | 091300 | 1162324050 | 47400 | 47350 | 47450 | 47350 | 506 |
| 663 | 20241122 | 091200 | 1138328000 | 47350 | 47150 | 47350 | 47150 | 409 |
| 664 | 20241122 | 091100 | 1118981800 | 47200 | 47250 | 47350 | 47200 | 1054 |
| 665 | 20241122 | 091000 | 1069209900 | 47250 | 47450 | 47500 | 47250 | 848 |
| 666 | 20241122 | 090900 | 1029024400 | 47450 | 47150 | 47450 | 47100 | 617 |
| 667 | 20241122 | 090800 | 999833000 | 47100 | 47000 | 47200 | 46900 | 945 |
| 668 | 20241122 | 090700 | 955366800 | 47000 | 47050 | 47200 | 47000 | 3032 |
| 669 | 20241122 | 090600 | 812786200 | 47050 | 47350 | 47400 | 47050 | 2740 |
| 670 | 20241122 | 090500 | 683261300 | 47350 | 47400 | 47400 | 47300 | 1510 |
| 671 | 20241122 | 090400 | 611735600 | 47450 | 47650 | 47700 | 47400 | 1573 |
| 672 | 20241122 | 090300 | 536955950 | 47700 | 47750 | 47800 | 47600 | 576 |
| 673 | 20241122 | 090200 | 509470050 | 47750 | 47750 | 47800 | 47700 | 2309 |
| 674 | 20241122 | 090100 | 399257950 | 47750 | 47600 | 47800 | 47600 | 1421 |
| 675 | 20241122 | 090000 | 331411300 | 47700 | 47800 | 47800 | 47550 | 5356 |