30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 3 | 20241120 | 191600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20241120 | 191500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20241120 | 191400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20241120 | 191300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20241120 | 191200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20241120 | 191100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20241120 | 191000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20241120 | 190900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20241120 | 190800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20241120 | 190700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20241120 | 190600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20241120 | 190500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20241120 | 190400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20241120 | 190300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20241120 | 190200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20241120 | 190100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20241120 | 190000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20241120 | 185900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20241120 | 185800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20241120 | 185700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20241120 | 185600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20241120 | 185500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20241120 | 185400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20241120 | 185300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20241120 | 185200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20241120 | 185100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20241120 | 185000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20241120 | 184900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20241120 | 184800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20241120 | 184700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 33 | 20241120 | 184600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20241120 | 184500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20241120 | 184400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20241120 | 184300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20241120 | 184200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20241120 | 184100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20241120 | 184000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20241120 | 183900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20241120 | 183800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20241120 | 183700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20241120 | 183600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20241120 | 183500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20241120 | 183400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20241120 | 183300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20241120 | 183200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20241120 | 183100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20241120 | 183000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20241120 | 182900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20241120 | 182800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20241120 | 182700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20241120 | 182600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20241120 | 182500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20241120 | 182400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20241120 | 182300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20241120 | 182200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20241120 | 182100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20241120 | 182000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20241120 | 181900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20241120 | 181800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20241120 | 181700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 63 | 20241120 | 181600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20241120 | 181500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20241120 | 181400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20241120 | 181300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20241120 | 181200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20241120 | 181100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20241120 | 181000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20241120 | 180900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20241120 | 180800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20241120 | 180700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20241120 | 180600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20241120 | 180500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20241120 | 180400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20241120 | 180300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20241120 | 180200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20241120 | 180100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20241120 | 180000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20241120 | 175900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20241120 | 175800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20241120 | 175700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20241120 | 175600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20241120 | 175500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20241120 | 175400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20241120 | 175300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20241120 | 175200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20241120 | 175100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20241120 | 175000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20241120 | 174900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20241120 | 174800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20241120 | 174700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 93 | 20241120 | 174600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20241120 | 174500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20241120 | 174400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20241120 | 174300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20241120 | 174200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20241120 | 174100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20241120 | 174000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20241120 | 173900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20241120 | 173800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20241120 | 173700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20241120 | 173600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20241120 | 173500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20241120 | 173400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20241120 | 173300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20241120 | 173200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20241120 | 173100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20241120 | 173000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20241120 | 172900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20241120 | 172800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20241120 | 172700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20241120 | 172600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20241120 | 172500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20241120 | 172400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20241120 | 172300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20241120 | 172200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20241120 | 172100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20241120 | 172000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20241120 | 171900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20241120 | 171800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20241120 | 171700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 123 | 20241120 | 171600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20241120 | 171500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20241120 | 171400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20241120 | 171300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20241120 | 171200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20241120 | 171100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20241120 | 171000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20241120 | 170900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20241120 | 170800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20241120 | 170700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20241120 | 170600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20241120 | 170500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20241120 | 170400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20241120 | 170300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20241120 | 170200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20241120 | 170100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20241120 | 170000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20241120 | 165900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20241120 | 165800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20241120 | 165700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20241120 | 165600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20241120 | 165500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20241120 | 165400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20241120 | 165300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20241120 | 165200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20241120 | 165100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20241120 | 165000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20241120 | 164900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20241120 | 164800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20241120 | 164700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 153 | 20241120 | 164600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20241120 | 164500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20241120 | 164400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20241120 | 164300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20241120 | 164200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20241120 | 164100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20241120 | 164000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20241120 | 163900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20241120 | 163800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20241120 | 163700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20241120 | 163600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20241120 | 163500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20241120 | 163400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20241120 | 163300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20241120 | 163200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20241120 | 163100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20241120 | 163000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20241120 | 162900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20241120 | 162800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20241120 | 162700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20241120 | 162600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20241120 | 162500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20241120 | 162400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20241120 | 162300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20241120 | 162200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20241120 | 162100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20241120 | 162000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20241120 | 161900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20241120 | 161800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20241120 | 161700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 183 | 20241120 | 161600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20241120 | 161500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20241120 | 161400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20241120 | 161300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20241120 | 161200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20241120 | 161100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20241120 | 161000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20241120 | 160900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20241120 | 160800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20241120 | 160700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20241120 | 160600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20241120 | 160500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20241120 | 160400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20241120 | 160300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20241120 | 160200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20241120 | 160100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20241120 | 160000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20241120 | 155900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20241120 | 155800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20241120 | 155700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20241120 | 155600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20241120 | 155500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20241120 | 155400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20241120 | 155300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20241120 | 155200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20241120 | 155100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20241120 | 155000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20241120 | 154900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20241120 | 154800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20241120 | 154700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 213 | 20241120 | 154600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20241120 | 154500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20241120 | 154400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20241120 | 154300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20241120 | 154200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20241120 | 154100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20241120 | 154000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20241120 | 153900 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20241120 | 153800 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20241120 | 153700 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20241120 | 153600 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20241120 | 153500 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20241120 | 153400 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20241120 | 153300 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20241120 | 153200 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20241120 | 153100 | 863441300 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20241120 | 153000 | 863441300 | 2200 | 2200 | 2200 | 2200 | 9567 |
| 230 | 20241120 | 152900 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20241120 | 152800 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20241120 | 152700 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20241120 | 152600 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20241120 | 152500 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20241120 | 152400 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20241120 | 152300 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20241120 | 152200 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20241120 | 152100 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20241120 | 152000 | 842393900 | 2200 | 2200 | 2200 | 2200 | 0 |
| 240 | 20241120 | 151900 | 842393900 | 2200 | 2185 | 2200 | 2180 | 2917 |
| 241 | 20241120 | 151800 | 836024980 | 2185 | 2190 | 2200 | 2185 | 1931 |
| 242 | 20241120 | 151700 | 831802625 | 2200 | 2185 | 2200 | 2185 | 708 |
| 243 | 20241120 | 151600 | 830249625 | 2200 | 2200 | 2200 | 2185 | 1411 |
| 244 | 20241120 | 151500 | 827162315 | 2190 | 2195 | 2200 | 2190 | 1196 |
| 245 | 20241120 | 151400 | 824542635 | 2200 | 2195 | 2200 | 2190 | 1100 |
| 246 | 20241120 | 151300 | 822123290 | 2205 | 2205 | 2205 | 2205 | 1 |
| 247 | 20241120 | 151200 | 822121085 | 2195 | 2205 | 2210 | 2195 | 1549 |
| 248 | 20241120 | 151100 | 818710745 | 2205 | 2205 | 2205 | 2205 | 227 |
| 249 | 20241120 | 151000 | 818210210 | 2200 | 2200 | 2200 | 2200 | 61 |
| 250 | 20241120 | 150900 | 818076010 | 2200 | 2195 | 2205 | 2190 | 1906 |
| 251 | 20241120 | 150800 | 813892285 | 2210 | 2210 | 2210 | 2210 | 0 |
| 252 | 20241120 | 150700 | 813892285 | 2210 | 2195 | 2210 | 2190 | 112 |
| 253 | 20241120 | 150600 | 813645305 | 2195 | 2205 | 2205 | 2195 | 5673 |
| 254 | 20241120 | 150500 | 801191910 | 2210 | 2210 | 2210 | 2210 | 1095 |
| 255 | 20241120 | 150400 | 798771960 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 256 | 20241120 | 150300 | 796561960 | 2205 | 2210 | 2210 | 2200 | 8882 |
| 257 | 20241120 | 150200 | 777010295 | 2200 | 2200 | 2200 | 2200 | 432 |
| 258 | 20241120 | 150100 | 776059895 | 2200 | 2200 | 2200 | 2200 | 0 |
| 259 | 20241120 | 150000 | 776059895 | 2200 | 2195 | 2200 | 2195 | 4296 |
| 260 | 20241120 | 145900 | 766626965 | 2195 | 2200 | 2200 | 2195 | 2273 |
| 261 | 20241120 | 145800 | 761627395 | 2205 | 2205 | 2205 | 2205 | 34 |
| 262 | 20241120 | 145700 | 761552425 | 2205 | 2205 | 2205 | 2205 | 200 |
| 263 | 20241120 | 145600 | 761111425 | 2210 | 2200 | 2210 | 2200 | 1740 |
| 264 | 20241120 | 145500 | 757283415 | 2200 | 2200 | 2200 | 2200 | 71 |
| 265 | 20241120 | 145400 | 757127215 | 2195 | 2195 | 2195 | 2195 | 229 |
| 266 | 20241120 | 145300 | 756624560 | 2195 | 2210 | 2215 | 2185 | 2929 |
| 267 | 20241120 | 145200 | 750201060 | 2200 | 2200 | 2200 | 2200 | 3 |
| 268 | 20241120 | 145100 | 750194460 | 2200 | 2200 | 2200 | 2200 | 12 |
| 269 | 20241120 | 145000 | 750168060 | 2200 | 2200 | 2200 | 2200 | 0 |
| 270 | 20241120 | 144900 | 750168060 | 2200 | 2210 | 2210 | 2200 | 764 |
| 271 | 20241120 | 144800 | 748484065 | 2215 | 2215 | 2215 | 2215 | 10 |
| 272 | 20241120 | 144700 | 748461915 | 2210 | 2215 | 2215 | 2210 | 1404 |
| 273 | 20241120 | 144600 | 745359070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20241120 | 144500 | 745359070 | 2210 | 2210 | 2210 | 2210 | 1100 |
| 275 | 20241120 | 144400 | 742928070 | 2210 | 2210 | 2210 | 2210 | 750 |
| 276 | 20241120 | 144300 | 741270570 | 2210 | 2210 | 2210 | 2210 | 1 |
| 277 | 20241120 | 144200 | 741268360 | 2210 | 2215 | 2215 | 2210 | 450 |
| 278 | 20241120 | 144100 | 740272005 | 2215 | 2215 | 2215 | 2215 | 309 |
| 279 | 20241120 | 144000 | 739587570 | 2210 | 2210 | 2210 | 2210 | 154 |
| 280 | 20241120 | 143900 | 739247230 | 2210 | 2210 | 2210 | 2210 | 15 |
| 281 | 20241120 | 143800 | 739214080 | 2210 | 2215 | 2215 | 2210 | 1514 |
| 282 | 20241120 | 143700 | 735865570 | 2210 | 2210 | 2210 | 2210 | 1 |
| 283 | 20241120 | 143600 | 735863360 | 2210 | 2210 | 2210 | 2210 | 599 |
| 284 | 20241120 | 143500 | 734539570 | 2215 | 2210 | 2215 | 2210 | 451 |
| 285 | 20241120 | 143400 | 733542610 | 2210 | 2210 | 2210 | 2210 | 1501 |
| 286 | 20241120 | 143300 | 730225400 | 2210 | 2210 | 2210 | 2210 | 20 |
| 287 | 20241120 | 143200 | 730181200 | 2210 | 2210 | 2210 | 2210 | 0 |
| 288 | 20241120 | 143100 | 730181200 | 2210 | 2210 | 2210 | 2210 | 3 |
| 289 | 20241120 | 143000 | 730174570 | 2210 | 2200 | 2210 | 2200 | 3 |
| 290 | 20241120 | 142900 | 730167960 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 291 | 20241120 | 142800 | 727957960 | 2210 | 2200 | 2210 | 2200 | 2 |
| 292 | 20241120 | 142700 | 727953550 | 2200 | 2205 | 2205 | 2200 | 280 |
| 293 | 20241120 | 142600 | 727337540 | 2210 | 2210 | 2210 | 2210 | 12 |
| 294 | 20241120 | 142500 | 727311020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 295 | 20241120 | 142400 | 727311020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 296 | 20241120 | 142300 | 727311020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 297 | 20241120 | 142200 | 727311020 | 2215 | 2210 | 2215 | 2210 | 15 |
| 298 | 20241120 | 142100 | 727277810 | 2215 | 2215 | 2215 | 2215 | 494 |
| 299 | 20241120 | 142000 | 726183600 | 2215 | 2200 | 2215 | 2200 | 2 |
| 300 | 20241120 | 141900 | 726179185 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20241120 | 141800 | 726179185 | 2190 | 2215 | 2215 | 2190 | 8142 |
| 302 | 20241120 | 141700 | 708294645 | 2215 | 2220 | 2220 | 2215 | 135 |
| 303 | 20241120 | 141600 | 707995595 | 2220 | 2220 | 2220 | 2220 | 0 |
| 304 | 20241120 | 141500 | 707995595 | 2220 | 2220 | 2220 | 2220 | 0 |
| 305 | 20241120 | 141400 | 707995595 | 2220 | 2215 | 2220 | 2215 | 2 |
| 306 | 20241120 | 141300 | 707991160 | 2220 | 2220 | 2220 | 2220 | 16 |
| 307 | 20241120 | 141200 | 707955640 | 2220 | 2220 | 2220 | 2220 | 11 |
| 308 | 20241120 | 141100 | 707931220 | 2220 | 2215 | 2220 | 2215 | 2 |
| 309 | 20241120 | 141000 | 707926785 | 2215 | 2215 | 2215 | 2215 | 2016 |
| 310 | 20241120 | 140900 | 703461345 | 2210 | 2210 | 2210 | 2210 | 12 |
| 311 | 20241120 | 140800 | 703434825 | 2210 | 2210 | 2210 | 2210 | 0 |
| 312 | 20241120 | 140700 | 703434825 | 2210 | 2210 | 2210 | 2210 | 100 |
| 313 | 20241120 | 140600 | 703213825 | 2210 | 2210 | 2210 | 2210 | 57 |
| 314 | 20241120 | 140500 | 703087855 | 2205 | 2205 | 2205 | 2205 | 0 |
| 315 | 20241120 | 140400 | 703087855 | 2205 | 2205 | 2205 | 2205 | 0 |
| 316 | 20241120 | 140300 | 703087855 | 2205 | 2205 | 2205 | 2205 | 220 |
| 317 | 20241120 | 140200 | 702602755 | 2210 | 2210 | 2210 | 2210 | 313 |
| 318 | 20241120 | 140100 | 701911025 | 2210 | 2210 | 2210 | 2210 | 187 |
| 319 | 20241120 | 140000 | 701497755 | 2205 | 2205 | 2205 | 2205 | 0 |
| 320 | 20241120 | 135900 | 701497755 | 2205 | 2205 | 2205 | 2205 | 680 |
| 321 | 20241120 | 135800 | 699998355 | 2205 | 2205 | 2205 | 2205 | 0 |
| 322 | 20241120 | 135700 | 699998355 | 2205 | 2205 | 2205 | 2205 | 0 |
| 323 | 20241120 | 135600 | 699998355 | 2205 | 2205 | 2205 | 2205 | 0 |
| 324 | 20241120 | 135500 | 699998355 | 2205 | 2205 | 2205 | 2205 | 656 |
| 325 | 20241120 | 135400 | 698551875 | 2205 | 2205 | 2205 | 2205 | 8 |
| 326 | 20241120 | 135300 | 698534235 | 2200 | 2200 | 2200 | 2200 | 0 |
| 327 | 20241120 | 135200 | 698534235 | 2200 | 2205 | 2205 | 2200 | 2588 |
| 328 | 20241120 | 135100 | 692838135 | 2210 | 2210 | 2210 | 2210 | 345 |
| 329 | 20241120 | 135000 | 692075685 | 2215 | 2215 | 2215 | 2215 | 0 |
| 330 | 20241120 | 134900 | 692075685 | 2215 | 2215 | 2215 | 2215 | 2 |
| 331 | 20241120 | 134800 | 692071255 | 2215 | 2215 | 2215 | 2215 | 55 |
| 332 | 20241120 | 134700 | 691949430 | 2215 | 2215 | 2215 | 2215 | 0 |
| 333 | 20241120 | 134600 | 691949430 | 2215 | 2215 | 2215 | 2215 | 10 |
| 334 | 20241120 | 134500 | 691927280 | 2215 | 2215 | 2215 | 2215 | 0 |
| 335 | 20241120 | 134400 | 691927280 | 2215 | 2215 | 2215 | 2215 | 141 |
| 336 | 20241120 | 134300 | 691614965 | 2220 | 2220 | 2220 | 2220 | 1 |
| 337 | 20241120 | 134200 | 691612745 | 2210 | 2215 | 2215 | 2210 | 936 |
| 338 | 20241120 | 134100 | 689539510 | 2210 | 2210 | 2210 | 2210 | 0 |
| 339 | 20241120 | 134000 | 689539510 | 2210 | 2205 | 2210 | 2205 | 2400 |
| 340 | 20241120 | 133900 | 684237510 | 2205 | 2205 | 2205 | 2205 | 1500 |
| 341 | 20241120 | 133800 | 680930010 | 2205 | 2205 | 2205 | 2205 | 218 |
| 342 | 20241120 | 133700 | 680449320 | 2205 | 2205 | 2205 | 2205 | 0 |
| 343 | 20241120 | 133600 | 680449320 | 2205 | 2205 | 2205 | 2205 | 0 |
| 344 | 20241120 | 133500 | 680449320 | 2205 | 2210 | 2210 | 2205 | 91 |
| 345 | 20241120 | 133400 | 680248640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 346 | 20241120 | 133300 | 680248640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 347 | 20241120 | 133200 | 680248640 | 2210 | 2210 | 2210 | 2210 | 500 |
| 348 | 20241120 | 133100 | 679143640 | 2210 | 2210 | 2210 | 2210 | 0 |
| 349 | 20241120 | 133000 | 679143640 | 2210 | 2210 | 2210 | 2210 | 3 |
| 350 | 20241120 | 132900 | 679137010 | 2210 | 2210 | 2210 | 2210 | 48 |
| 351 | 20241120 | 132800 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 352 | 20241120 | 132700 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 353 | 20241120 | 132600 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 354 | 20241120 | 132500 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 355 | 20241120 | 132400 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 356 | 20241120 | 132300 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 357 | 20241120 | 132200 | 679030930 | 2200 | 2200 | 2200 | 2200 | 0 |
| 358 | 20241120 | 132100 | 679030930 | 2200 | 2200 | 2200 | 2200 | 626 |
| 359 | 20241120 | 132000 | 677653730 | 2195 | 2205 | 2205 | 2195 | 400 |
| 360 | 20241120 | 131900 | 676773715 | 2210 | 2210 | 2210 | 2210 | 0 |
| 361 | 20241120 | 131800 | 676773715 | 2210 | 2210 | 2210 | 2210 | 904 |
| 362 | 20241120 | 131700 | 674775875 | 2210 | 2210 | 2210 | 2210 | 100 |
| 363 | 20241120 | 131600 | 674554875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 364 | 20241120 | 131500 | 674554875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 365 | 20241120 | 131400 | 674554875 | 2215 | 2215 | 2215 | 2215 | 0 |
| 366 | 20241120 | 131300 | 674554875 | 2215 | 2215 | 2215 | 2200 | 1282 |
| 367 | 20241120 | 131200 | 671730730 | 2210 | 2210 | 2210 | 2210 | 22 |
| 368 | 20241120 | 131100 | 671682110 | 2210 | 2210 | 2210 | 2210 | 0 |
| 369 | 20241120 | 131000 | 671682110 | 2210 | 2215 | 2215 | 2210 | 501 |
| 370 | 20241120 | 130900 | 670574895 | 2215 | 2215 | 2215 | 2215 | 1 |
| 371 | 20241120 | 130800 | 670572680 | 2205 | 2205 | 2205 | 2205 | 4 |
| 372 | 20241120 | 130700 | 670563860 | 2215 | 2215 | 2215 | 2215 | 100 |
| 373 | 20241120 | 130600 | 670342360 | 2215 | 2215 | 2215 | 2215 | 1 |
| 374 | 20241120 | 130500 | 670340145 | 2215 | 2215 | 2215 | 2215 | 1 |
| 375 | 20241120 | 130400 | 670337930 | 2205 | 2205 | 2205 | 2205 | 1101 |
| 376 | 20241120 | 130300 | 667910225 | 2215 | 2215 | 2215 | 2215 | 9 |
| 377 | 20241120 | 130200 | 667890290 | 2215 | 2200 | 2220 | 2200 | 202 |
| 378 | 20241120 | 130100 | 667442870 | 2215 | 2205 | 2215 | 2205 | 13034 |
| 379 | 20241120 | 130000 | 638614965 | 2195 | 2200 | 2200 | 2195 | 1044 |
| 380 | 20241120 | 125900 | 636323170 | 2200 | 2200 | 2200 | 2200 | 2508 |
| 381 | 20241120 | 125800 | 630805570 | 2205 | 2205 | 2205 | 2205 | 22 |
| 382 | 20241120 | 125700 | 630757060 | 2200 | 2200 | 2200 | 2200 | 2 |
| 383 | 20241120 | 125600 | 630752660 | 2205 | 2205 | 2205 | 2205 | 1 |
| 384 | 20241120 | 125500 | 630750455 | 2205 | 2200 | 2205 | 2200 | 110 |
| 385 | 20241120 | 125400 | 630508405 | 2200 | 2200 | 2200 | 2200 | 100 |
| 386 | 20241120 | 125300 | 630288405 | 2200 | 2205 | 2205 | 2200 | 280 |
| 387 | 20241120 | 125200 | 629671405 | 2205 | 2205 | 2205 | 2205 | 850 |
| 388 | 20241120 | 125100 | 627797155 | 2205 | 2205 | 2205 | 2205 | 3 |
| 389 | 20241120 | 125000 | 627790540 | 2200 | 2200 | 2200 | 2200 | 1020 |
| 390 | 20241120 | 124900 | 625546540 | 2195 | 2195 | 2195 | 2195 | 300 |
| 391 | 20241120 | 124800 | 624888040 | 2195 | 2195 | 2195 | 2195 | 142 |
| 392 | 20241120 | 124700 | 624576350 | 2195 | 2195 | 2195 | 2195 | 471 |
| 393 | 20241120 | 124600 | 623542505 | 2195 | 2195 | 2195 | 2195 | 1110 |
| 394 | 20241120 | 124500 | 621106055 | 2195 | 2200 | 2200 | 2195 | 113 |
| 395 | 20241120 | 124400 | 620857905 | 2200 | 2200 | 2200 | 2200 | 2 |
| 396 | 20241120 | 124300 | 620853505 | 2195 | 2205 | 2205 | 2195 | 633 |
| 397 | 20241120 | 124200 | 619459510 | 2205 | 2205 | 2205 | 2205 | 1219 |
| 398 | 20241120 | 124100 | 616771615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 399 | 20241120 | 124000 | 616771615 | 2205 | 2205 | 2205 | 2205 | 997 |
| 400 | 20241120 | 123900 | 614573230 | 2210 | 2210 | 2210 | 2210 | 0 |
| 401 | 20241120 | 123800 | 614573230 | 2210 | 2205 | 2210 | 2205 | 543 |
| 402 | 20241120 | 123700 | 613375850 | 2215 | 2215 | 2215 | 2215 | 150 |
| 403 | 20241120 | 123600 | 613043600 | 2215 | 2215 | 2215 | 2215 | 0 |
| 404 | 20241120 | 123500 | 613043600 | 2215 | 2215 | 2215 | 2215 | 0 |
| 405 | 20241120 | 123400 | 613043600 | 2215 | 2215 | 2215 | 2215 | 0 |
| 406 | 20241120 | 123300 | 613043600 | 2215 | 2215 | 2215 | 2215 | 3 |
| 407 | 20241120 | 123200 | 613036955 | 2215 | 2215 | 2215 | 2215 | 14 |
| 408 | 20241120 | 123100 | 613005945 | 2205 | 2200 | 2205 | 2200 | 902 |
| 409 | 20241120 | 123000 | 611017535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 410 | 20241120 | 122900 | 611017535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 411 | 20241120 | 122800 | 611017535 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20241120 | 122700 | 611017535 | 2200 | 2200 | 2200 | 2200 | 658 |
| 413 | 20241120 | 122600 | 609569935 | 2200 | 2200 | 2200 | 2200 | 866 |
| 414 | 20241120 | 122500 | 607664735 | 2205 | 2205 | 2205 | 2205 | 101 |
| 415 | 20241120 | 122400 | 607442030 | 2215 | 2215 | 2215 | 2215 | 0 |
| 416 | 20241120 | 122300 | 607442030 | 2215 | 2215 | 2215 | 2215 | 7 |
| 417 | 20241120 | 122200 | 607426525 | 2215 | 2215 | 2215 | 2215 | 0 |
| 418 | 20241120 | 122100 | 607426525 | 2215 | 2215 | 2215 | 2215 | 0 |
| 419 | 20241120 | 122000 | 607426525 | 2215 | 2210 | 2215 | 2210 | 30 |
| 420 | 20241120 | 121900 | 607360085 | 2215 | 2200 | 2215 | 2200 | 2 |
| 421 | 20241120 | 121800 | 607355670 | 2205 | 2205 | 2205 | 2205 | 1007 |
| 422 | 20241120 | 121700 | 605135235 | 2205 | 2210 | 2210 | 2205 | 800 |
| 423 | 20241120 | 121600 | 603369305 | 2210 | 2210 | 2210 | 2210 | 120 |
| 424 | 20241120 | 121500 | 603104105 | 2210 | 2210 | 2210 | 2210 | 700 |
| 425 | 20241120 | 121400 | 601557105 | 2210 | 2210 | 2210 | 2210 | 0 |
| 426 | 20241120 | 121300 | 601557105 | 2210 | 2210 | 2210 | 2210 | 0 |
| 427 | 20241120 | 121200 | 601557105 | 2210 | 2210 | 2215 | 2210 | 850 |
| 428 | 20241120 | 121100 | 599678355 | 2210 | 2215 | 2215 | 2210 | 1651 |
| 429 | 20241120 | 121000 | 596029360 | 2215 | 2215 | 2215 | 2215 | 1 |
| 430 | 20241120 | 120900 | 596027145 | 2220 | 2220 | 2220 | 2220 | 13 |
| 431 | 20241120 | 120800 | 595998285 | 2220 | 2210 | 2220 | 2205 | 1001 |
| 432 | 20241120 | 120700 | 593790690 | 2210 | 2210 | 2210 | 2210 | 0 |
| 433 | 20241120 | 120600 | 593790690 | 2210 | 2210 | 2210 | 2210 | 102 |
| 434 | 20241120 | 120500 | 593565270 | 2210 | 2215 | 2215 | 2210 | 111 |
| 435 | 20241120 | 120400 | 593319905 | 2215 | 2215 | 2215 | 2215 | 102 |
| 436 | 20241120 | 120300 | 593093975 | 2215 | 2215 | 2215 | 2215 | 10 |
| 437 | 20241120 | 120200 | 593071825 | 2215 | 2215 | 2215 | 2215 | 303 |
| 438 | 20241120 | 120100 | 592400680 | 2210 | 2210 | 2210 | 2210 | 10 |
| 439 | 20241120 | 120000 | 592378580 | 2210 | 2210 | 2210 | 2210 | 960 |
| 440 | 20241120 | 115900 | 590256980 | 2205 | 2205 | 2205 | 2205 | 1787 |
| 441 | 20241120 | 115800 | 586316645 | 2205 | 2205 | 2205 | 2205 | 0 |
| 442 | 20241120 | 115700 | 586316645 | 2205 | 2205 | 2205 | 2205 | 412 |
| 443 | 20241120 | 115600 | 585408185 | 2205 | 2205 | 2205 | 2205 | 461 |
| 444 | 20241120 | 115500 | 584391680 | 2205 | 2200 | 2205 | 2200 | 1195 |
| 445 | 20241120 | 115400 | 581762620 | 2195 | 2190 | 2195 | 2190 | 1213 |
| 446 | 20241120 | 115300 | 579102585 | 2190 | 2190 | 2190 | 2190 | 0 |
| 447 | 20241120 | 115200 | 579102585 | 2190 | 2190 | 2190 | 2190 | 653 |
| 448 | 20241120 | 115100 | 577672515 | 2195 | 2185 | 2195 | 2185 | 585 |
| 449 | 20241120 | 115000 | 576391385 | 2190 | 2190 | 2190 | 2190 | 0 |
| 450 | 20241120 | 114900 | 576391385 | 2190 | 2190 | 2190 | 2190 | 0 |
| 451 | 20241120 | 114800 | 576391385 | 2190 | 2190 | 2190 | 2190 | 31 |
| 452 | 20241120 | 114700 | 576323495 | 2190 | 2185 | 2190 | 2185 | 323 |
| 453 | 20241120 | 114600 | 575617735 | 2190 | 2190 | 2190 | 2190 | 301 |
| 454 | 20241120 | 114500 | 574958545 | 2195 | 2190 | 2195 | 2190 | 113 |
| 455 | 20241120 | 114400 | 574710965 | 2190 | 2175 | 2190 | 2175 | 291 |
| 456 | 20241120 | 114300 | 574077845 | 2195 | 2195 | 2195 | 2195 | 0 |
| 457 | 20241120 | 114200 | 574077845 | 2195 | 2195 | 2195 | 2195 | 0 |
| 458 | 20241120 | 114100 | 574077845 | 2195 | 2195 | 2195 | 2195 | 0 |
| 459 | 20241120 | 114000 | 574077845 | 2195 | 2190 | 2195 | 2185 | 16 |
| 460 | 20241120 | 113900 | 574042855 | 2195 | 2195 | 2195 | 2195 | 7 |
| 461 | 20241120 | 113800 | 574027490 | 2195 | 2195 | 2195 | 2195 | 601 |
| 462 | 20241120 | 113700 | 572708295 | 2195 | 2185 | 2195 | 2185 | 1444 |
| 463 | 20241120 | 113600 | 569549920 | 2185 | 2175 | 2185 | 2175 | 1630 |
| 464 | 20241120 | 113500 | 566004660 | 2180 | 2175 | 2180 | 2175 | 225 |
| 465 | 20241120 | 113400 | 565514165 | 2190 | 2190 | 2190 | 2190 | 11 |
| 466 | 20241120 | 113300 | 565490075 | 2185 | 2185 | 2190 | 2185 | 2926 |
| 467 | 20241120 | 113200 | 559096760 | 2190 | 2190 | 2190 | 2190 | 1 |
| 468 | 20241120 | 113100 | 559094570 | 2190 | 2180 | 2190 | 2175 | 1923 |
| 469 | 20241120 | 113000 | 554911765 | 2190 | 2175 | 2190 | 2175 | 2061 |
| 470 | 20241120 | 112900 | 550429055 | 2190 | 2180 | 2190 | 2170 | 346 |
| 471 | 20241120 | 112800 | 549677015 | 2185 | 2195 | 2195 | 2170 | 961 |
| 472 | 20241120 | 112700 | 547588135 | 2195 | 2195 | 2195 | 2195 | 220 |
| 473 | 20241120 | 112600 | 547105235 | 2195 | 2180 | 2195 | 2170 | 10281 |
| 474 | 20241120 | 112500 | 524736620 | 2180 | 2185 | 2185 | 2180 | 2686 |
| 475 | 20241120 | 112400 | 518877680 | 2185 | 2195 | 2195 | 2185 | 1307 |
| 476 | 20241120 | 112300 | 516019565 | 2195 | 2200 | 2200 | 2190 | 1451 |
| 477 | 20241120 | 112200 | 512841370 | 2205 | 2190 | 2205 | 2180 | 1316 |
| 478 | 20241120 | 112100 | 509965855 | 2195 | 2190 | 2195 | 2175 | 7286 |
| 479 | 20241120 | 112000 | 494080220 | 2190 | 2190 | 2200 | 2175 | 10496 |
| 480 | 20241120 | 111900 | 471105585 | 2190 | 2190 | 2195 | 2150 | 12255 |
| 481 | 20241120 | 111800 | 444488430 | 2190 | 2200 | 2200 | 2190 | 8271 |
| 482 | 20241120 | 111700 | 426325260 | 2200 | 2205 | 2210 | 2200 | 3277 |
| 483 | 20241120 | 111600 | 419105060 | 2215 | 2205 | 2215 | 2205 | 11 |
| 484 | 20241120 | 111500 | 419080795 | 2205 | 2205 | 2205 | 2205 | 10 |
| 485 | 20241120 | 111400 | 419058745 | 2200 | 2205 | 2205 | 2200 | 731 |
| 486 | 20241120 | 111300 | 417450345 | 2200 | 2205 | 2210 | 2200 | 3121 |
| 487 | 20241120 | 111200 | 410578110 | 2205 | 2205 | 2210 | 2200 | 5528 |
| 488 | 20241120 | 111100 | 398395065 | 2210 | 2210 | 2210 | 2210 | 3423 |
| 489 | 20241120 | 111000 | 390830235 | 2215 | 2215 | 2215 | 2215 | 1385 |
| 490 | 20241120 | 110900 | 387762460 | 2215 | 2215 | 2215 | 2215 | 2917 |
| 491 | 20241120 | 110800 | 381301305 | 2215 | 2215 | 2215 | 2215 | 841 |
| 492 | 20241120 | 110700 | 379438490 | 2215 | 2215 | 2215 | 2215 | 350 |
| 493 | 20241120 | 110600 | 378663240 | 2215 | 2230 | 2230 | 2215 | 3377 |
| 494 | 20241120 | 110500 | 371166140 | 2230 | 2225 | 2230 | 2225 | 4090 |
| 495 | 20241120 | 110400 | 362065885 | 2225 | 2225 | 2225 | 2225 | 444 |
| 496 | 20241120 | 110300 | 361077985 | 2230 | 2230 | 2235 | 2230 | 2046 |
| 497 | 20241120 | 110200 | 356515400 | 2230 | 2230 | 2230 | 2230 | 100 |
| 498 | 20241120 | 110100 | 356292400 | 2230 | 2235 | 2235 | 2230 | 505 |
| 499 | 20241120 | 110000 | 355166225 | 2240 | 2240 | 2240 | 2240 | 1 |
| 500 | 20241120 | 105900 | 355163985 | 2230 | 2230 | 2230 | 2230 | 488 |
| 501 | 20241120 | 105800 | 354075745 | 2230 | 2230 | 2230 | 2230 | 0 |
| 502 | 20241120 | 105700 | 354075745 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 503 | 20241120 | 105600 | 351845745 | 2230 | 2230 | 2230 | 2230 | 2184 |
| 504 | 20241120 | 105500 | 346975425 | 2235 | 2235 | 2235 | 2235 | 105 |
| 505 | 20241120 | 105400 | 346740750 | 2240 | 2240 | 2240 | 2240 | 1 |
| 506 | 20241120 | 105300 | 346738510 | 2230 | 2230 | 2230 | 2230 | 340 |
| 507 | 20241120 | 105200 | 345980310 | 2240 | 2240 | 2240 | 2240 | 1 |
| 508 | 20241120 | 105100 | 345978070 | 2230 | 2240 | 2240 | 2230 | 3437 |
| 509 | 20241120 | 105000 | 338286550 | 2245 | 2245 | 2245 | 2245 | 1 |
| 510 | 20241120 | 104900 | 338284305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 511 | 20241120 | 104800 | 338284305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 512 | 20241120 | 104700 | 338284305 | 2240 | 2240 | 2240 | 2240 | 8 |
| 513 | 20241120 | 104600 | 338266385 | 2240 | 2240 | 2240 | 2240 | 51 |
| 514 | 20241120 | 104500 | 338152145 | 2245 | 2245 | 2245 | 2245 | 0 |
| 515 | 20241120 | 104400 | 338152145 | 2245 | 2235 | 2245 | 2235 | 1054 |
| 516 | 20241120 | 104300 | 335796045 | 2235 | 2235 | 2235 | 2235 | 1007 |
| 517 | 20241120 | 104200 | 333545400 | 2235 | 2235 | 2235 | 2235 | 0 |
| 518 | 20241120 | 104100 | 333545400 | 2235 | 2235 | 2235 | 2235 | 14 |
| 519 | 20241120 | 104000 | 333514110 | 2235 | 2235 | 2235 | 2235 | 120 |
| 520 | 20241120 | 103900 | 333245910 | 2230 | 2230 | 2230 | 2230 | 115 |
| 521 | 20241120 | 103800 | 332989460 | 2235 | 2230 | 2235 | 2230 | 65 |
| 522 | 20241120 | 103700 | 332844190 | 2235 | 2235 | 2235 | 2230 | 1930 |
| 523 | 20241120 | 103600 | 328532150 | 2235 | 2240 | 2240 | 2235 | 418 |
| 524 | 20241120 | 103500 | 327597915 | 2245 | 2245 | 2245 | 2245 | 1 |
| 525 | 20241120 | 103400 | 327595670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 526 | 20241120 | 103300 | 327595670 | 2245 | 2245 | 2245 | 2245 | 0 |
| 527 | 20241120 | 103200 | 327595670 | 2245 | 2245 | 2245 | 2245 | 222 |
| 528 | 20241120 | 103100 | 327097280 | 2245 | 2245 | 2245 | 2245 | 0 |
| 529 | 20241120 | 103000 | 327097280 | 2245 | 2245 | 2245 | 2245 | 1 |
| 530 | 20241120 | 102900 | 327095035 | 2245 | 2245 | 2245 | 2245 | 1 |
| 531 | 20241120 | 102800 | 327092790 | 2240 | 2240 | 2240 | 2240 | 0 |
| 532 | 20241120 | 102700 | 327092790 | 2240 | 2240 | 2240 | 2240 | 264 |
| 533 | 20241120 | 102600 | 326501430 | 2240 | 2240 | 2240 | 2240 | 10 |
| 534 | 20241120 | 102500 | 326479030 | 2235 | 2235 | 2235 | 2235 | 1021 |
| 535 | 20241120 | 102400 | 324197095 | 2235 | 2240 | 2240 | 2235 | 611 |
| 536 | 20241120 | 102300 | 322829205 | 2240 | 2240 | 2240 | 2240 | 4 |
| 537 | 20241120 | 102200 | 322820245 | 2245 | 2245 | 2245 | 2245 | 60 |
| 538 | 20241120 | 102100 | 322685545 | 2245 | 2245 | 2245 | 2245 | 1 |
| 539 | 20241120 | 102000 | 322683300 | 2245 | 2245 | 2245 | 2245 | 300 |
| 540 | 20241120 | 101900 | 322009800 | 2240 | 2240 | 2240 | 2240 | 1 |
| 541 | 20241120 | 101800 | 322007560 | 2240 | 2240 | 2240 | 2240 | 500 |
| 542 | 20241120 | 101700 | 320887560 | 2240 | 2240 | 2240 | 2240 | 560 |
| 543 | 20241120 | 101600 | 319633160 | 2235 | 2240 | 2240 | 2235 | 560 |
| 544 | 20241120 | 101500 | 318381550 | 2240 | 2240 | 2240 | 2240 | 1478 |
| 545 | 20241120 | 101400 | 315070830 | 2240 | 2255 | 2255 | 2240 | 1001 |
| 546 | 20241120 | 101300 | 312828575 | 2240 | 2250 | 2250 | 2240 | 544 |
| 547 | 20241120 | 101200 | 311609690 | 2250 | 2245 | 2250 | 2245 | 431 |
| 548 | 20241120 | 101100 | 310642080 | 2240 | 2240 | 2240 | 2240 | 0 |
| 549 | 20241120 | 101000 | 310642080 | 2240 | 2240 | 2240 | 2240 | 0 |
| 550 | 20241120 | 100900 | 310642080 | 2240 | 2235 | 2240 | 2235 | 1427 |
| 551 | 20241120 | 100800 | 307447665 | 2235 | 2235 | 2235 | 2230 | 1200 |
| 552 | 20241120 | 100700 | 304765895 | 2235 | 2235 | 2235 | 2235 | 30 |
| 553 | 20241120 | 100600 | 304698845 | 2230 | 2230 | 2230 | 2230 | 2426 |
| 554 | 20241120 | 100500 | 299288865 | 2230 | 2230 | 2240 | 2230 | 123 |
| 555 | 20241120 | 100400 | 299014475 | 2230 | 2230 | 2230 | 2230 | 0 |
| 556 | 20241120 | 100300 | 299014475 | 2230 | 2235 | 2235 | 2230 | 784 |
| 557 | 20241120 | 100200 | 297265760 | 2235 | 2235 | 2235 | 2235 | 138 |
| 558 | 20241120 | 100100 | 296957330 | 2235 | 2235 | 2235 | 2235 | 617 |
| 559 | 20241120 | 100000 | 295578335 | 2235 | 2235 | 2240 | 2230 | 5347 |
| 560 | 20241120 | 095900 | 283628265 | 2240 | 2245 | 2245 | 2240 | 6954 |
| 561 | 20241120 | 095800 | 268050805 | 2245 | 2250 | 2250 | 2245 | 398 |
| 562 | 20241120 | 095700 | 267156440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 563 | 20241120 | 095600 | 267156440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 564 | 20241120 | 095500 | 267156440 | 2255 | 2255 | 2255 | 2255 | 1 |
| 565 | 20241120 | 095400 | 267154185 | 2240 | 2245 | 2245 | 2240 | 480 |
| 566 | 20241120 | 095300 | 266078485 | 2240 | 2240 | 2240 | 2240 | 2001 |
| 567 | 20241120 | 095200 | 261596245 | 2255 | 2250 | 2255 | 2250 | 5 |
| 568 | 20241120 | 095100 | 261584990 | 2240 | 2240 | 2240 | 2240 | 0 |
| 569 | 20241120 | 095000 | 261584990 | 2240 | 2240 | 2240 | 2240 | 45 |
| 570 | 20241120 | 094900 | 261484190 | 2240 | 2245 | 2255 | 2240 | 2110 |
| 571 | 20241120 | 094800 | 256747585 | 2255 | 2245 | 2255 | 2245 | 29 |
| 572 | 20241120 | 094700 | 256682290 | 2245 | 2250 | 2250 | 2245 | 1901 |
| 573 | 20241120 | 094600 | 252411660 | 2250 | 2250 | 2250 | 2250 | 35 |
| 574 | 20241120 | 094500 | 252332910 | 2250 | 2250 | 2250 | 2250 | 632 |
| 575 | 20241120 | 094400 | 250910910 | 2255 | 2245 | 2255 | 2245 | 121 |
| 576 | 20241120 | 094300 | 250639225 | 2245 | 2260 | 2260 | 2245 | 2 |
| 577 | 20241120 | 094200 | 250634720 | 2250 | 2265 | 2265 | 2250 | 2176 |
| 578 | 20241120 | 094100 | 245738660 | 2250 | 2250 | 2250 | 2250 | 106 |
| 579 | 20241120 | 094000 | 245500160 | 2250 | 2260 | 2260 | 2250 | 6220 |
| 580 | 20241120 | 093900 | 231488670 | 2260 | 2260 | 2260 | 2260 | 33 |
| 581 | 20241120 | 093800 | 231414090 | 2255 | 2255 | 2265 | 2250 | 1211 |
| 582 | 20241120 | 093700 | 228688115 | 2265 | 2260 | 2265 | 2255 | 6214 |
| 583 | 20241120 | 093600 | 214674815 | 2255 | 2260 | 2260 | 2255 | 4132 |
| 584 | 20241120 | 093500 | 205356005 | 2260 | 2265 | 2265 | 2260 | 3791 |
| 585 | 20241120 | 093400 | 196785785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 586 | 20241120 | 093300 | 196785785 | 2260 | 2260 | 2260 | 2260 | 0 |
| 587 | 20241120 | 093200 | 196785785 | 2260 | 2265 | 2265 | 2260 | 1000 |
| 588 | 20241120 | 093100 | 194522060 | 2270 | 2280 | 2280 | 2270 | 599 |
| 589 | 20241120 | 093000 | 193159840 | 2270 | 2270 | 2270 | 2270 | 965 |
| 590 | 20241120 | 092900 | 190969290 | 2265 | 2265 | 2265 | 2265 | 4500 |
| 591 | 20241120 | 092800 | 180776790 | 2265 | 2280 | 2280 | 2265 | 4626 |
| 592 | 20241120 | 092700 | 170267485 | 2275 | 2285 | 2285 | 2275 | 5574 |
| 593 | 20241120 | 092600 | 157549755 | 2280 | 2285 | 2285 | 2280 | 330 |
| 594 | 20241120 | 092500 | 156796855 | 2285 | 2285 | 2285 | 2285 | 1006 |
| 595 | 20241120 | 092400 | 154498145 | 2285 | 2275 | 2285 | 2275 | 285 |
| 596 | 20241120 | 092300 | 153846930 | 2275 | 2275 | 2275 | 2275 | 3070 |
| 597 | 20241120 | 092200 | 146862680 | 2275 | 2275 | 2285 | 2275 | 2102 |
| 598 | 20241120 | 092100 | 142064550 | 2285 | 2285 | 2285 | 2280 | 203 |
| 599 | 20241120 | 092000 | 141600910 | 2285 | 2285 | 2285 | 2285 | 3 |
| 600 | 20241120 | 091900 | 141594055 | 2265 | 2265 | 2265 | 2265 | 153 |
| 601 | 20241120 | 091800 | 141247510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 602 | 20241120 | 091700 | 141247510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 603 | 20241120 | 091600 | 141247510 | 2265 | 2255 | 2265 | 2255 | 2713 |
| 604 | 20241120 | 091500 | 135109660 | 2250 | 2255 | 2255 | 2250 | 24820 |
| 605 | 20241120 | 091400 | 79144095 | 2255 | 2260 | 2260 | 2255 | 890 |
| 606 | 20241120 | 091300 | 77136895 | 2250 | 2265 | 2265 | 2250 | 11 |
| 607 | 20241120 | 091200 | 77112130 | 2245 | 2255 | 2255 | 2245 | 716 |
| 608 | 20241120 | 091100 | 75503280 | 2245 | 2240 | 2255 | 2240 | 1956 |
| 609 | 20241120 | 091000 | 71100320 | 2240 | 2255 | 2255 | 2240 | 3797 |
| 610 | 20241120 | 090900 | 62554685 | 2255 | 2255 | 2255 | 2250 | 1939 |
| 611 | 20241120 | 090800 | 58182260 | 2255 | 2260 | 2260 | 2250 | 1156 |
| 612 | 20241120 | 090700 | 55576790 | 2265 | 2265 | 2265 | 2265 | 120 |
| 613 | 20241120 | 090600 | 55304990 | 2265 | 2260 | 2265 | 2255 | 816 |
| 614 | 20241120 | 090500 | 53462250 | 2255 | 2260 | 2265 | 2255 | 1128 |
| 615 | 20241120 | 090400 | 50917395 | 2265 | 2275 | 2280 | 2265 | 1904 |
| 616 | 20241120 | 090300 | 46595110 | 2280 | 2270 | 2280 | 2265 | 6758 |
| 617 | 20241120 | 090200 | 31278105 | 2285 | 2285 | 2285 | 2280 | 5421 |
| 618 | 20241120 | 090100 | 18916640 | 2280 | 2285 | 2290 | 2280 | 3128 |
| 619 | 20241120 | 090000 | 11779475 | 2280 | 2285 | 2290 | 2280 | 5060 |