28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 3 | 20241122 | 183400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20241122 | 183300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20241122 | 183200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20241122 | 183100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20241122 | 183000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20241122 | 182900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20241122 | 182800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20241122 | 182700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20241122 | 182600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20241122 | 182500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20241122 | 182400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20241122 | 182300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20241122 | 182200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20241122 | 182100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20241122 | 182000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20241122 | 181900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20241122 | 181800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20241122 | 181700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20241122 | 181600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20241122 | 181500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20241122 | 181400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20241122 | 181300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20241122 | 181200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20241122 | 181100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20241122 | 181000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20241122 | 180900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20241122 | 180800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20241122 | 180700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20241122 | 180600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20241122 | 180500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 33 | 20241122 | 180400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20241122 | 180300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20241122 | 180200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20241122 | 180100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20241122 | 180000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20241122 | 175900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20241122 | 175800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20241122 | 175700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20241122 | 175600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20241122 | 175500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20241122 | 175400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20241122 | 175300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20241122 | 175200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20241122 | 175100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20241122 | 175000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20241122 | 174900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20241122 | 174800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20241122 | 174700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20241122 | 174600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20241122 | 174500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20241122 | 174400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20241122 | 174300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20241122 | 174200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20241122 | 174100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20241122 | 174000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20241122 | 173900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20241122 | 173800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20241122 | 173700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20241122 | 173600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20241122 | 173500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 63 | 20241122 | 173400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20241122 | 173300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20241122 | 173200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20241122 | 173100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20241122 | 173000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20241122 | 172900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20241122 | 172800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20241122 | 172700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20241122 | 172600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20241122 | 172500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20241122 | 172400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20241122 | 172300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20241122 | 172200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20241122 | 172100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20241122 | 172000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20241122 | 171900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20241122 | 171800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20241122 | 171700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20241122 | 171600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20241122 | 171500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20241122 | 171400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20241122 | 171300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20241122 | 171200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20241122 | 171100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20241122 | 171000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20241122 | 170900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20241122 | 170800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20241122 | 170700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20241122 | 170600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20241122 | 170500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 93 | 20241122 | 170400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20241122 | 170300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20241122 | 170200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20241122 | 170100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20241122 | 170000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20241122 | 165900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20241122 | 165800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20241122 | 165700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20241122 | 165600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20241122 | 165500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20241122 | 165400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20241122 | 165300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20241122 | 165200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20241122 | 165100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20241122 | 165000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20241122 | 164900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20241122 | 164800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20241122 | 164700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20241122 | 164600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20241122 | 164500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20241122 | 164400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20241122 | 164300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20241122 | 164200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20241122 | 164100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20241122 | 164000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20241122 | 163900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20241122 | 163800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20241122 | 163700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20241122 | 163600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20241122 | 163500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 123 | 20241122 | 163400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20241122 | 163300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20241122 | 163200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20241122 | 163100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20241122 | 163000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20241122 | 162900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20241122 | 162800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20241122 | 162700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20241122 | 162600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20241122 | 162500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20241122 | 162400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20241122 | 162300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20241122 | 162200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20241122 | 162100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20241122 | 162000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20241122 | 161900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20241122 | 161800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20241122 | 161700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20241122 | 161600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20241122 | 161500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20241122 | 161400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20241122 | 161300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20241122 | 161200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20241122 | 161100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20241122 | 161000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20241122 | 160900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20241122 | 160800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20241122 | 160700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20241122 | 160600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20241122 | 160500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 153 | 20241122 | 160400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20241122 | 160300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20241122 | 160200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20241122 | 160100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20241122 | 160000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20241122 | 155900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20241122 | 155800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20241122 | 155700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20241122 | 155600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20241122 | 155500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20241122 | 155400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20241122 | 155300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20241122 | 155200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20241122 | 155100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20241122 | 155000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20241122 | 154900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20241122 | 154800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20241122 | 154700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20241122 | 154600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20241122 | 154500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20241122 | 154400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20241122 | 154300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20241122 | 154200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20241122 | 154100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20241122 | 154000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20241122 | 153900 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20241122 | 153800 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20241122 | 153700 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20241122 | 153600 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20241122 | 153500 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 183 | 20241122 | 153400 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20241122 | 153300 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20241122 | 153200 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20241122 | 153100 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20241122 | 153000 | 1532629115 | 4465 | 4465 | 4465 | 4465 | 22241 |
| 188 | 20241122 | 152900 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20241122 | 152800 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20241122 | 152700 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20241122 | 152600 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20241122 | 152500 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20241122 | 152400 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20241122 | 152300 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20241122 | 152200 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20241122 | 152100 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20241122 | 152000 | 1433323050 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20241122 | 151900 | 1433323050 | 4465 | 4465 | 4475 | 4465 | 2678 |
| 199 | 20241122 | 151800 | 1421361340 | 4465 | 4465 | 4470 | 4465 | 1208 |
| 200 | 20241122 | 151700 | 1415965110 | 4465 | 4465 | 4470 | 4465 | 1371 |
| 201 | 20241122 | 151600 | 1409843575 | 4470 | 4465 | 4470 | 4465 | 719 |
| 202 | 20241122 | 151500 | 1406629990 | 4465 | 4470 | 4470 | 4465 | 63 |
| 203 | 20241122 | 151400 | 1406348680 | 4465 | 4470 | 4470 | 4465 | 543 |
| 204 | 20241122 | 151300 | 1403922615 | 4465 | 4465 | 4470 | 4465 | 740 |
| 205 | 20241122 | 151200 | 1400617065 | 4465 | 4465 | 4465 | 4465 | 100 |
| 206 | 20241122 | 151100 | 1400170565 | 4470 | 4465 | 4470 | 4465 | 185 |
| 207 | 20241122 | 151000 | 1399344290 | 4470 | 4465 | 4470 | 4465 | 369 |
| 208 | 20241122 | 150900 | 1397695730 | 4465 | 4470 | 4470 | 4465 | 180 |
| 209 | 20241122 | 150800 | 1396891810 | 4465 | 4465 | 4465 | 4465 | 79 |
| 210 | 20241122 | 150700 | 1396539075 | 4465 | 4465 | 4465 | 4460 | 1418 |
| 211 | 20241122 | 150600 | 1390208380 | 4465 | 4460 | 4465 | 4460 | 339 |
| 212 | 20241122 | 150500 | 1388696270 | 4460 | 4460 | 4465 | 4460 | 320 |
| 213 | 20241122 | 150400 | 1387268230 | 4465 | 4460 | 4465 | 4460 | 279 |
| 214 | 20241122 | 150300 | 1386023175 | 4460 | 4465 | 4465 | 4460 | 45 |
| 215 | 20241122 | 150200 | 1385822255 | 4460 | 4460 | 4460 | 4460 | 244 |
| 216 | 20241122 | 150100 | 1384734015 | 4465 | 4460 | 4465 | 4460 | 397 |
| 217 | 20241122 | 150000 | 1382962020 | 4465 | 4460 | 4465 | 4460 | 89 |
| 218 | 20241122 | 145900 | 1382565030 | 4460 | 4465 | 4465 | 4460 | 484 |
| 219 | 20241122 | 145800 | 1380405435 | 4460 | 4460 | 4460 | 4460 | 307 |
| 220 | 20241122 | 145700 | 1379036215 | 4465 | 4460 | 4465 | 4460 | 735 |
| 221 | 20241122 | 145600 | 1375755345 | 4460 | 4460 | 4465 | 4460 | 656 |
| 222 | 20241122 | 145500 | 1372827760 | 4460 | 4465 | 4465 | 4460 | 3499 |
| 223 | 20241122 | 145400 | 1357206610 | 4470 | 4465 | 4470 | 4465 | 893 |
| 224 | 20241122 | 145300 | 1353216865 | 4470 | 4465 | 4470 | 4465 | 285 |
| 225 | 20241122 | 145200 | 1351944335 | 4470 | 4465 | 4470 | 4465 | 239 |
| 226 | 20241122 | 145100 | 1350876815 | 4465 | 4470 | 4470 | 4465 | 227 |
| 227 | 20241122 | 145000 | 1349863075 | 4465 | 4470 | 4470 | 4465 | 676 |
| 228 | 20241122 | 144900 | 1346842980 | 4465 | 4465 | 4470 | 4465 | 410 |
| 229 | 20241122 | 144800 | 1345011945 | 4465 | 4470 | 4470 | 4465 | 224 |
| 230 | 20241122 | 144700 | 1344011570 | 4465 | 4465 | 4470 | 4465 | 927 |
| 231 | 20241122 | 144600 | 1339868880 | 4470 | 4465 | 4470 | 4465 | 447 |
| 232 | 20241122 | 144500 | 1337872465 | 4470 | 4465 | 4470 | 4465 | 146 |
| 233 | 20241122 | 144400 | 1337219915 | 4465 | 4470 | 4470 | 4465 | 360 |
| 234 | 20241122 | 144300 | 1335612285 | 4465 | 4465 | 4465 | 4465 | 303 |
| 235 | 20241122 | 144200 | 1334259390 | 4470 | 4460 | 4470 | 4460 | 1492 |
| 236 | 20241122 | 144100 | 1327596365 | 4460 | 4460 | 4465 | 4460 | 235 |
| 237 | 20241122 | 144000 | 1326548045 | 4460 | 4465 | 4465 | 4460 | 296 |
| 238 | 20241122 | 143900 | 1325227880 | 4465 | 4460 | 4465 | 4460 | 236 |
| 239 | 20241122 | 143800 | 1324175085 | 4460 | 4455 | 4465 | 4455 | 1606 |
| 240 | 20241122 | 143700 | 1317012100 | 4455 | 4455 | 4455 | 4455 | 195 |
| 241 | 20241122 | 143600 | 1316143375 | 4460 | 4455 | 4460 | 4455 | 339 |
| 242 | 20241122 | 143500 | 1314632910 | 4455 | 4455 | 4455 | 4455 | 256 |
| 243 | 20241122 | 143400 | 1313492430 | 4455 | 4465 | 4465 | 4455 | 1808 |
| 244 | 20241122 | 143300 | 1305430085 | 4460 | 4460 | 4465 | 4460 | 1448 |
| 245 | 20241122 | 143200 | 1298972000 | 4460 | 4460 | 4460 | 4460 | 342 |
| 246 | 20241122 | 143100 | 1297446680 | 4460 | 4460 | 4460 | 4460 | 140 |
| 247 | 20241122 | 143000 | 1296822280 | 4460 | 4460 | 4460 | 4460 | 1185 |
| 248 | 20241122 | 142900 | 1291537180 | 4460 | 4460 | 4465 | 4460 | 3316 |
| 249 | 20241122 | 142800 | 1276747810 | 4460 | 4460 | 4465 | 4460 | 277 |
| 250 | 20241122 | 142700 | 1275512145 | 4460 | 4460 | 4465 | 4460 | 431 |
| 251 | 20241122 | 142600 | 1273589880 | 4460 | 4460 | 4460 | 4460 | 187 |
| 252 | 20241122 | 142500 | 1272755860 | 4460 | 4460 | 4465 | 4460 | 334 |
| 253 | 20241122 | 142400 | 1271266000 | 4460 | 4460 | 4465 | 4460 | 231 |
| 254 | 20241122 | 142300 | 1270235690 | 4460 | 4460 | 4465 | 4460 | 366 |
| 255 | 20241122 | 142200 | 1268602180 | 4460 | 4460 | 4465 | 4460 | 348 |
| 256 | 20241122 | 142100 | 1267049880 | 4465 | 4460 | 4465 | 4460 | 1289 |
| 257 | 20241122 | 142000 | 1261299595 | 4460 | 4465 | 4465 | 4460 | 853 |
| 258 | 20241122 | 141900 | 1257494085 | 4465 | 4470 | 4470 | 4465 | 6540 |
| 259 | 20241122 | 141800 | 1228260895 | 4470 | 4470 | 4475 | 4470 | 893 |
| 260 | 20241122 | 141700 | 1224265720 | 4470 | 4470 | 4475 | 4470 | 3835 |
| 261 | 20241122 | 141600 | 1207120375 | 4470 | 4470 | 4470 | 4470 | 78 |
| 262 | 20241122 | 141500 | 1206771715 | 4470 | 4470 | 4475 | 4470 | 1004 |
| 263 | 20241122 | 141400 | 1202283830 | 4470 | 4470 | 4470 | 4470 | 208 |
| 264 | 20241122 | 141300 | 1201354070 | 4470 | 4470 | 4475 | 4470 | 243 |
| 265 | 20241122 | 141200 | 1200267640 | 4470 | 4475 | 4475 | 4470 | 318 |
| 266 | 20241122 | 141100 | 1198845685 | 4470 | 4470 | 4470 | 4470 | 542 |
| 267 | 20241122 | 141000 | 1196422945 | 4470 | 4470 | 4475 | 4470 | 327 |
| 268 | 20241122 | 140900 | 1194961035 | 4475 | 4480 | 4485 | 4475 | 7036 |
| 269 | 20241122 | 140800 | 1163442330 | 4480 | 4480 | 4485 | 4480 | 362 |
| 270 | 20241122 | 140700 | 1161820125 | 4485 | 4480 | 4485 | 4480 | 340 |
| 271 | 20241122 | 140600 | 1160296270 | 4485 | 4480 | 4485 | 4480 | 322 |
| 272 | 20241122 | 140500 | 1158853105 | 4485 | 4485 | 4485 | 4480 | 390 |
| 273 | 20241122 | 140400 | 1157104915 | 4485 | 4485 | 4485 | 4480 | 302 |
| 274 | 20241122 | 140300 | 1155751460 | 4480 | 4480 | 4485 | 4480 | 251 |
| 275 | 20241122 | 140200 | 1154626760 | 4485 | 4480 | 4485 | 4480 | 512 |
| 276 | 20241122 | 140100 | 1152330635 | 4480 | 4485 | 4485 | 4480 | 277 |
| 277 | 20241122 | 140000 | 1151089355 | 4480 | 4480 | 4485 | 4480 | 227 |
| 278 | 20241122 | 135900 | 1150072345 | 4480 | 4485 | 4485 | 4480 | 721 |
| 279 | 20241122 | 135800 | 1146839625 | 4480 | 4480 | 4480 | 4480 | 168 |
| 280 | 20241122 | 135700 | 1146086985 | 4485 | 4485 | 4485 | 4485 | 282 |
| 281 | 20241122 | 135600 | 1144822215 | 4485 | 4485 | 4485 | 4480 | 762 |
| 282 | 20241122 | 135500 | 1141404715 | 4485 | 4485 | 4490 | 4485 | 850 |
| 283 | 20241122 | 135400 | 1137588710 | 4485 | 4485 | 4490 | 4485 | 255 |
| 284 | 20241122 | 135300 | 1136444815 | 4485 | 4485 | 4485 | 4485 | 174 |
| 285 | 20241122 | 135200 | 1135664425 | 4485 | 4490 | 4490 | 4485 | 238 |
| 286 | 20241122 | 135100 | 1134596775 | 4485 | 4485 | 4485 | 4485 | 784 |
| 287 | 20241122 | 135000 | 1131080535 | 4485 | 4485 | 4490 | 4485 | 411 |
| 288 | 20241122 | 134900 | 1129237190 | 4485 | 4485 | 4490 | 4485 | 1203 |
| 289 | 20241122 | 134800 | 1123841515 | 4485 | 4485 | 4485 | 4485 | 284 |
| 290 | 20241122 | 134700 | 1122567775 | 4485 | 4490 | 4490 | 4485 | 218 |
| 291 | 20241122 | 134600 | 1121590040 | 4485 | 4485 | 4490 | 4480 | 952 |
| 292 | 20241122 | 134500 | 1117320320 | 4485 | 4485 | 4490 | 4485 | 621 |
| 293 | 20241122 | 134400 | 1114534915 | 4485 | 4490 | 4490 | 4485 | 2762 |
| 294 | 20241122 | 134300 | 1102146640 | 4490 | 4490 | 4490 | 4485 | 300 |
| 295 | 20241122 | 134200 | 1100800550 | 4485 | 4480 | 4490 | 4480 | 5374 |
| 296 | 20241122 | 134100 | 1076682930 | 4485 | 4480 | 4485 | 4480 | 280 |
| 297 | 20241122 | 134000 | 1075427970 | 4485 | 4485 | 4485 | 4480 | 260 |
| 298 | 20241122 | 133900 | 1074262350 | 4480 | 4475 | 4485 | 4475 | 16083 |
| 299 | 20241122 | 133800 | 1002277440 | 4475 | 4470 | 4475 | 4470 | 702 |
| 300 | 20241122 | 133700 | 999136950 | 4475 | 4475 | 4475 | 4470 | 246 |
| 301 | 20241122 | 133600 | 998036935 | 4475 | 4475 | 4475 | 4470 | 425 |
| 302 | 20241122 | 133500 | 996135965 | 4470 | 4470 | 4470 | 4470 | 181 |
| 303 | 20241122 | 133400 | 995326895 | 4470 | 4465 | 4475 | 4465 | 6627 |
| 304 | 20241122 | 133300 | 965703675 | 4465 | 4465 | 4465 | 4465 | 5 |
| 305 | 20241122 | 133200 | 965681350 | 4465 | 4465 | 4470 | 4465 | 272 |
| 306 | 20241122 | 133100 | 964466650 | 4465 | 4465 | 4470 | 4465 | 207 |
| 307 | 20241122 | 133000 | 963542390 | 4465 | 4465 | 4465 | 4465 | 1396 |
| 308 | 20241122 | 132900 | 957309250 | 4465 | 4465 | 4465 | 4460 | 1362 |
| 309 | 20241122 | 132800 | 951228785 | 4460 | 4460 | 4465 | 4460 | 286 |
| 310 | 20241122 | 132700 | 949952925 | 4460 | 4465 | 4465 | 4460 | 277 |
| 311 | 20241122 | 132600 | 948717030 | 4465 | 4460 | 4465 | 4460 | 357 |
| 312 | 20241122 | 132500 | 947124590 | 4460 | 4460 | 4465 | 4460 | 1427 |
| 313 | 20241122 | 132400 | 940753915 | 4465 | 4465 | 4465 | 4460 | 287 |
| 314 | 20241122 | 132300 | 939473400 | 4465 | 4465 | 4465 | 4460 | 1551 |
| 315 | 20241122 | 132200 | 932554960 | 4460 | 4460 | 4465 | 4460 | 224 |
| 316 | 20241122 | 132100 | 931555750 | 4465 | 4460 | 4465 | 4460 | 427 |
| 317 | 20241122 | 132000 | 929650745 | 4460 | 4465 | 4465 | 4460 | 4809 |
| 318 | 20241122 | 131900 | 908200185 | 4465 | 4460 | 4465 | 4460 | 302 |
| 319 | 20241122 | 131800 | 906852745 | 4465 | 4460 | 4465 | 4460 | 341 |
| 320 | 20241122 | 131700 | 905330245 | 4460 | 4465 | 4465 | 4460 | 283 |
| 321 | 20241122 | 131600 | 904067535 | 4465 | 4460 | 4465 | 4460 | 2708 |
| 322 | 20241122 | 131500 | 891981120 | 4465 | 4460 | 4465 | 4460 | 344 |
| 323 | 20241122 | 131400 | 890446420 | 4460 | 4460 | 4460 | 4460 | 187 |
| 324 | 20241122 | 131300 | 889612400 | 4460 | 4460 | 4460 | 4460 | 178 |
| 325 | 20241122 | 131200 | 888818520 | 4460 | 4460 | 4465 | 4460 | 679 |
| 326 | 20241122 | 131100 | 885790005 | 4460 | 4460 | 4460 | 4460 | 13 |
| 327 | 20241122 | 131000 | 885732025 | 4460 | 4460 | 4460 | 4460 | 187 |
| 328 | 20241122 | 130900 | 884898005 | 4460 | 4465 | 4465 | 4460 | 430 |
| 329 | 20241122 | 130800 | 882978935 | 4465 | 4460 | 4465 | 4460 | 380 |
| 330 | 20241122 | 130700 | 881283260 | 4465 | 4465 | 4465 | 4465 | 3379 |
| 331 | 20241122 | 130600 | 866196025 | 4470 | 4465 | 4470 | 4465 | 299 |
| 332 | 20241122 | 130500 | 864860710 | 4470 | 4465 | 4470 | 4465 | 202 |
| 333 | 20241122 | 130400 | 863958610 | 4465 | 4470 | 4470 | 4465 | 473 |
| 334 | 20241122 | 130300 | 861844865 | 4470 | 4470 | 4470 | 4465 | 804 |
| 335 | 20241122 | 130200 | 858251855 | 4470 | 4470 | 4475 | 4470 | 259 |
| 336 | 20241122 | 130100 | 857094070 | 4470 | 4470 | 4470 | 4470 | 979 |
| 337 | 20241122 | 130000 | 852717940 | 4470 | 4470 | 4470 | 4465 | 579 |
| 338 | 20241122 | 125900 | 850130745 | 4465 | 4470 | 4470 | 4465 | 281 |
| 339 | 20241122 | 125800 | 848875640 | 4470 | 4465 | 4470 | 4465 | 242 |
| 340 | 20241122 | 125700 | 847794910 | 4465 | 4465 | 4465 | 4465 | 0 |
| 341 | 20241122 | 125600 | 847794910 | 4465 | 4470 | 4470 | 4465 | 408 |
| 342 | 20241122 | 125500 | 845972145 | 4465 | 4470 | 4470 | 4465 | 448 |
| 343 | 20241122 | 125400 | 843970525 | 4470 | 4470 | 4470 | 4470 | 449 |
| 344 | 20241122 | 125300 | 841963495 | 4470 | 4470 | 4470 | 4465 | 899 |
| 345 | 20241122 | 125200 | 837945925 | 4470 | 4465 | 4470 | 4465 | 564 |
| 346 | 20241122 | 125100 | 835425865 | 4470 | 4465 | 4470 | 4465 | 224 |
| 347 | 20241122 | 125000 | 834425490 | 4465 | 4470 | 4470 | 4465 | 108 |
| 348 | 20241122 | 124900 | 833943095 | 4465 | 4470 | 4470 | 4465 | 538 |
| 349 | 20241122 | 124800 | 831539075 | 4465 | 4465 | 4465 | 4465 | 181 |
| 350 | 20241122 | 124700 | 830730910 | 4470 | 4470 | 4470 | 4470 | 232 |
| 351 | 20241122 | 124600 | 829693870 | 4470 | 4470 | 4475 | 4470 | 798 |
| 352 | 20241122 | 124500 | 826126800 | 4470 | 4470 | 4475 | 4470 | 426 |
| 353 | 20241122 | 124400 | 824222170 | 4470 | 4470 | 4470 | 4465 | 815 |
| 354 | 20241122 | 124300 | 820580105 | 4470 | 4465 | 4470 | 4465 | 289 |
| 355 | 20241122 | 124200 | 819289270 | 4470 | 4465 | 4470 | 4465 | 173 |
| 356 | 20241122 | 124100 | 818516025 | 4465 | 4470 | 4470 | 4465 | 532 |
| 357 | 20241122 | 124000 | 816138900 | 4465 | 4470 | 4470 | 4465 | 441 |
| 358 | 20241122 | 123900 | 814168625 | 4470 | 4470 | 4470 | 4465 | 252 |
| 359 | 20241122 | 123800 | 813043205 | 4470 | 4465 | 4470 | 4465 | 346 |
| 360 | 20241122 | 123700 | 811497735 | 4470 | 4465 | 4470 | 4465 | 405 |
| 361 | 20241122 | 123600 | 809688575 | 4465 | 4465 | 4470 | 4465 | 516 |
| 362 | 20241122 | 123500 | 807383825 | 4465 | 4470 | 4470 | 4465 | 66 |
| 363 | 20241122 | 123400 | 807088870 | 4470 | 4465 | 4470 | 4465 | 314 |
| 364 | 20241122 | 123300 | 805686195 | 4465 | 4470 | 4470 | 4465 | 423 |
| 365 | 20241122 | 123200 | 803796980 | 4465 | 4465 | 4465 | 4465 | 181 |
| 366 | 20241122 | 123100 | 802988815 | 4470 | 4465 | 4470 | 4465 | 292 |
| 367 | 20241122 | 123000 | 801684480 | 4465 | 4465 | 4465 | 4465 | 181 |
| 368 | 20241122 | 122900 | 800876315 | 4470 | 4465 | 4470 | 4465 | 217 |
| 369 | 20241122 | 122800 | 799907165 | 4470 | 4465 | 4475 | 4465 | 6473 |
| 370 | 20241122 | 122700 | 770996785 | 4465 | 4465 | 4465 | 4465 | 181 |
| 371 | 20241122 | 122600 | 770188620 | 4465 | 4470 | 4475 | 4465 | 182 |
| 372 | 20241122 | 122500 | 769375915 | 4465 | 4475 | 4475 | 4465 | 2658 |
| 373 | 20241122 | 122400 | 757494160 | 4475 | 4470 | 4475 | 4470 | 215 |
| 374 | 20241122 | 122300 | 756532945 | 4470 | 4475 | 4475 | 4470 | 1146 |
| 375 | 20241122 | 122200 | 751409625 | 4475 | 4470 | 4475 | 4470 | 973 |
| 376 | 20241122 | 122100 | 747058935 | 4475 | 4475 | 4475 | 4475 | 80 |
| 377 | 20241122 | 122000 | 746700935 | 4475 | 4470 | 4475 | 4470 | 2215 |
| 378 | 20241122 | 121900 | 736799010 | 4475 | 4475 | 4475 | 4470 | 232 |
| 379 | 20241122 | 121800 | 735761715 | 4475 | 4470 | 4475 | 4470 | 906 |
| 380 | 20241122 | 121700 | 731709615 | 4475 | 4475 | 4475 | 4470 | 358 |
| 381 | 20241122 | 121600 | 730108450 | 4470 | 4475 | 4475 | 4470 | 288 |
| 382 | 20241122 | 121500 | 728820610 | 4470 | 4470 | 4475 | 4470 | 254 |
| 383 | 20241122 | 121400 | 727685105 | 4475 | 4470 | 4475 | 4470 | 222 |
| 384 | 20241122 | 121300 | 726692595 | 4475 | 4475 | 4475 | 4470 | 230 |
| 385 | 20241122 | 121200 | 725663350 | 4470 | 4475 | 4480 | 4470 | 4192 |
| 386 | 20241122 | 121100 | 706903490 | 4480 | 4475 | 4480 | 4475 | 271 |
| 387 | 20241122 | 121000 | 705690450 | 4480 | 4475 | 4480 | 4475 | 239 |
| 388 | 20241122 | 120900 | 704620780 | 4480 | 4475 | 4480 | 4475 | 277 |
| 389 | 20241122 | 120800 | 703380660 | 4475 | 4475 | 4475 | 4470 | 734 |
| 390 | 20241122 | 120700 | 700096050 | 4470 | 4470 | 4475 | 4470 | 1753 |
| 391 | 20241122 | 120600 | 692252850 | 4475 | 4470 | 4475 | 4470 | 215 |
| 392 | 20241122 | 120500 | 691290810 | 4470 | 4475 | 4475 | 4470 | 215 |
| 393 | 20241122 | 120400 | 690329585 | 4475 | 4475 | 4475 | 4470 | 307 |
| 394 | 20241122 | 120300 | 688956795 | 4470 | 4470 | 4475 | 4470 | 395 |
| 395 | 20241122 | 120200 | 687190270 | 4470 | 4470 | 4475 | 4470 | 353 |
| 396 | 20241122 | 120100 | 685612045 | 4465 | 4465 | 4470 | 4465 | 242 |
| 397 | 20241122 | 120000 | 684531355 | 4470 | 4470 | 4470 | 4465 | 648 |
| 398 | 20241122 | 115900 | 681636140 | 4470 | 4470 | 4470 | 4465 | 204 |
| 399 | 20241122 | 115800 | 680724330 | 4470 | 4465 | 4470 | 4465 | 566 |
| 400 | 20241122 | 115700 | 678195420 | 4470 | 4465 | 4470 | 4465 | 331 |
| 401 | 20241122 | 115600 | 676716945 | 4470 | 4470 | 4470 | 4465 | 550 |
| 402 | 20241122 | 115500 | 674259550 | 4470 | 4465 | 4470 | 4465 | 341 |
| 403 | 20241122 | 115400 | 672736390 | 4470 | 4465 | 4470 | 4465 | 349 |
| 404 | 20241122 | 115300 | 671177265 | 4465 | 4465 | 4470 | 4465 | 375 |
| 405 | 20241122 | 115200 | 669502090 | 4465 | 4470 | 4470 | 4465 | 76 |
| 406 | 20241122 | 115100 | 669162740 | 4470 | 4465 | 4475 | 4465 | 614 |
| 407 | 20241122 | 115000 | 666418345 | 4475 | 4465 | 4475 | 4465 | 1066 |
| 408 | 20241122 | 114900 | 661651820 | 4470 | 4470 | 4470 | 4465 | 285 |
| 409 | 20241122 | 114800 | 660378925 | 4465 | 4470 | 4470 | 4465 | 287 |
| 410 | 20241122 | 114700 | 659096945 | 4470 | 4470 | 4470 | 4465 | 281 |
| 411 | 20241122 | 114600 | 657841125 | 4470 | 4465 | 4470 | 4465 | 947 |
| 412 | 20241122 | 114500 | 653609105 | 4470 | 4470 | 4470 | 4470 | 85 |
| 413 | 20241122 | 114400 | 653229155 | 4465 | 4470 | 4470 | 4465 | 1321 |
| 414 | 20241122 | 114300 | 647325595 | 4465 | 4465 | 4470 | 4465 | 288 |
| 415 | 20241122 | 114200 | 646039290 | 4470 | 4465 | 4470 | 4465 | 336 |
| 416 | 20241122 | 114100 | 644538780 | 4470 | 4470 | 4470 | 4465 | 559 |
| 417 | 20241122 | 114000 | 642040425 | 4470 | 4470 | 4475 | 4465 | 272 |
| 418 | 20241122 | 113900 | 640825000 | 4465 | 4465 | 4470 | 4465 | 237 |
| 419 | 20241122 | 113800 | 639766655 | 4470 | 4465 | 4470 | 4465 | 399 |
| 420 | 20241122 | 113700 | 637984240 | 4470 | 4470 | 4470 | 4470 | 31 |
| 421 | 20241122 | 113600 | 637845670 | 4470 | 4465 | 4470 | 4465 | 514 |
| 422 | 20241122 | 113500 | 635549200 | 4465 | 4470 | 4470 | 4465 | 285 |
| 423 | 20241122 | 113400 | 634276330 | 4470 | 4465 | 4470 | 4465 | 653 |
| 424 | 20241122 | 113300 | 631358510 | 4470 | 4470 | 4470 | 4465 | 372 |
| 425 | 20241122 | 113200 | 629696715 | 4465 | 4470 | 4470 | 4465 | 273 |
| 426 | 20241122 | 113100 | 628477460 | 4470 | 4465 | 4470 | 4465 | 226 |
| 427 | 20241122 | 113000 | 627468145 | 4470 | 4470 | 4470 | 4465 | 3351 |
| 428 | 20241122 | 112900 | 612501985 | 4465 | 4470 | 4470 | 4465 | 218 |
| 429 | 20241122 | 112800 | 611528450 | 4470 | 4470 | 4470 | 4465 | 384 |
| 430 | 20241122 | 112700 | 609813245 | 4470 | 4470 | 4470 | 4465 | 575 |
| 431 | 20241122 | 112600 | 607244280 | 4470 | 4465 | 4470 | 4465 | 675 |
| 432 | 20241122 | 112500 | 604228200 | 4470 | 4470 | 4470 | 4465 | 432 |
| 433 | 20241122 | 112400 | 602298445 | 4470 | 4470 | 4470 | 4465 | 267 |
| 434 | 20241122 | 112300 | 601105030 | 4475 | 4475 | 4475 | 4465 | 2666 |
| 435 | 20241122 | 112200 | 589188720 | 4470 | 4470 | 4475 | 4470 | 346 |
| 436 | 20241122 | 112100 | 587641410 | 4475 | 4470 | 4475 | 4470 | 490 |
| 437 | 20241122 | 112000 | 585450355 | 4475 | 4475 | 4480 | 4470 | 447 |
| 438 | 20241122 | 111900 | 583450830 | 4475 | 4470 | 4475 | 4470 | 223 |
| 439 | 20241122 | 111800 | 582453815 | 4475 | 4470 | 4475 | 4470 | 318 |
| 440 | 20241122 | 111700 | 581031880 | 4475 | 4475 | 4475 | 4470 | 288 |
| 441 | 20241122 | 111600 | 579744105 | 4475 | 4475 | 4475 | 4470 | 202 |
| 442 | 20241122 | 111500 | 578840220 | 4470 | 4475 | 4480 | 4470 | 1372 |
| 443 | 20241122 | 111400 | 572701570 | 4480 | 4475 | 4480 | 4475 | 460 |
| 444 | 20241122 | 111300 | 570641855 | 4480 | 4475 | 4480 | 4475 | 364 |
| 445 | 20241122 | 111200 | 569012470 | 4470 | 4475 | 4475 | 4470 | 617 |
| 446 | 20241122 | 111100 | 566252680 | 4475 | 4475 | 4475 | 4470 | 407 |
| 447 | 20241122 | 111000 | 564432435 | 4475 | 4470 | 4475 | 4470 | 490 |
| 448 | 20241122 | 110900 | 562241325 | 4470 | 4470 | 4475 | 4470 | 2508 |
| 449 | 20241122 | 110800 | 551019255 | 4475 | 4475 | 4475 | 4470 | 171 |
| 450 | 20241122 | 110700 | 550254125 | 4475 | 4475 | 4475 | 4470 | 438 |
| 451 | 20241122 | 110600 | 548295300 | 4470 | 4470 | 4475 | 4470 | 401 |
| 452 | 20241122 | 110500 | 546502105 | 4475 | 4475 | 4475 | 4470 | 468 |
| 453 | 20241122 | 110400 | 544409065 | 4470 | 4475 | 4475 | 4470 | 360 |
| 454 | 20241122 | 110300 | 542799330 | 4475 | 4470 | 4475 | 4470 | 610 |
| 455 | 20241122 | 110200 | 540071350 | 4475 | 4470 | 4475 | 4470 | 314 |
| 456 | 20241122 | 110100 | 538667355 | 4475 | 4475 | 4475 | 4475 | 81 |
| 457 | 20241122 | 110000 | 538304880 | 4470 | 4475 | 4475 | 4470 | 309 |
| 458 | 20241122 | 105900 | 536923235 | 4470 | 4475 | 4475 | 4470 | 189 |
| 459 | 20241122 | 105800 | 536078365 | 4475 | 4475 | 4480 | 4470 | 393 |
| 460 | 20241122 | 105700 | 534321040 | 4480 | 4475 | 4480 | 4475 | 807 |
| 461 | 20241122 | 105600 | 530709710 | 4475 | 4475 | 4480 | 4475 | 368 |
| 462 | 20241122 | 105500 | 529062515 | 4475 | 4475 | 4480 | 4475 | 2382 |
| 463 | 20241122 | 105400 | 518402735 | 4480 | 4475 | 4480 | 4475 | 65 |
| 464 | 20241122 | 105300 | 518111690 | 4475 | 4475 | 4480 | 4475 | 281 |
| 465 | 20241122 | 105200 | 516853990 | 4475 | 4480 | 4480 | 4475 | 184 |
| 466 | 20241122 | 105100 | 516030585 | 4480 | 4475 | 4480 | 4470 | 5416 |
| 467 | 20241122 | 105000 | 491784960 | 4480 | 4470 | 4480 | 4470 | 1867 |
| 468 | 20241122 | 104900 | 483431395 | 4475 | 4470 | 4475 | 4465 | 1232 |
| 469 | 20241122 | 104800 | 477924650 | 4475 | 4470 | 4475 | 4470 | 354 |
| 470 | 20241122 | 104700 | 476341800 | 4475 | 4470 | 4475 | 4470 | 58 |
| 471 | 20241122 | 104600 | 476082315 | 4470 | 4470 | 4475 | 4470 | 337 |
| 472 | 20241122 | 104500 | 474575510 | 4470 | 4475 | 4475 | 4470 | 295 |
| 473 | 20241122 | 104400 | 473256280 | 4470 | 4475 | 4475 | 4470 | 414 |
| 474 | 20241122 | 104300 | 471405005 | 4470 | 4470 | 4475 | 4470 | 499 |
| 475 | 20241122 | 104200 | 469173820 | 4475 | 4470 | 4475 | 4465 | 505 |
| 476 | 20241122 | 104100 | 466915915 | 4475 | 4470 | 4475 | 4465 | 1242 |
| 477 | 20241122 | 104000 | 461365355 | 4465 | 4475 | 4475 | 4465 | 5933 |
| 478 | 20241122 | 103900 | 434836395 | 4475 | 4475 | 4480 | 4475 | 500 |
| 479 | 20241122 | 103800 | 432598000 | 4480 | 4475 | 4480 | 4475 | 500 |
| 480 | 20241122 | 103700 | 430359155 | 4475 | 4475 | 4480 | 4475 | 477 |
| 481 | 20241122 | 103600 | 428223330 | 4480 | 4480 | 4485 | 4475 | 2461 |
| 482 | 20241122 | 103500 | 417198230 | 4475 | 4480 | 4480 | 4475 | 231 |
| 483 | 20241122 | 103400 | 416164305 | 4480 | 4475 | 4480 | 4475 | 274 |
| 484 | 20241122 | 103300 | 414937955 | 4480 | 4480 | 4480 | 4475 | 2369 |
| 485 | 20241122 | 103200 | 404325800 | 4475 | 4475 | 4480 | 4475 | 48 |
| 486 | 20241122 | 103100 | 404110995 | 4480 | 4470 | 4480 | 4470 | 430 |
| 487 | 20241122 | 103000 | 402188245 | 4470 | 4470 | 4480 | 4460 | 2100 |
| 488 | 20241122 | 102900 | 392794205 | 4460 | 4470 | 4470 | 4460 | 2798 |
| 489 | 20241122 | 102800 | 380290575 | 4470 | 4465 | 4470 | 4460 | 802 |
| 490 | 20241122 | 102700 | 376710895 | 4470 | 4470 | 4470 | 4465 | 39 |
| 491 | 20241122 | 102600 | 376536615 | 4460 | 4465 | 4465 | 4460 | 214 |
| 492 | 20241122 | 102500 | 375581110 | 4465 | 4460 | 4465 | 4455 | 1022 |
| 493 | 20241122 | 102400 | 371023285 | 4460 | 4470 | 4470 | 4460 | 1578 |
| 494 | 20241122 | 102300 | 363977630 | 4465 | 4470 | 4470 | 4465 | 885 |
| 495 | 20241122 | 102200 | 360025400 | 4460 | 4450 | 4465 | 4450 | 21036 |
| 496 | 20241122 | 102100 | 266237385 | 4450 | 4450 | 4455 | 4450 | 542 |
| 497 | 20241122 | 102000 | 263823035 | 4450 | 4455 | 4455 | 4450 | 637 |
| 498 | 20241122 | 101900 | 260985615 | 4455 | 4445 | 4455 | 4445 | 667 |
| 499 | 20241122 | 101800 | 258017460 | 4450 | 4445 | 4450 | 4445 | 107 |
| 500 | 20241122 | 101700 | 257541565 | 4445 | 4450 | 4450 | 4445 | 3363 |
| 501 | 20241122 | 101600 | 242592710 | 4450 | 4450 | 4450 | 4450 | 1 |
| 502 | 20241122 | 101500 | 242588260 | 4450 | 4440 | 4450 | 4435 | 489 |
| 503 | 20241122 | 101400 | 240415890 | 4435 | 4445 | 4445 | 4435 | 200 |
| 504 | 20241122 | 101300 | 239528335 | 4445 | 4440 | 4445 | 4440 | 244 |
| 505 | 20241122 | 101200 | 238443855 | 4435 | 4440 | 4440 | 4435 | 2177 |
| 506 | 20241122 | 101100 | 228778860 | 4445 | 4445 | 4445 | 4440 | 351 |
| 507 | 20241122 | 101000 | 227218850 | 4440 | 4450 | 4450 | 4440 | 446 |
| 508 | 20241122 | 100900 | 225237055 | 4450 | 4450 | 4450 | 4450 | 35 |
| 509 | 20241122 | 100800 | 225081305 | 4450 | 4445 | 4450 | 4440 | 2720 |
| 510 | 20241122 | 100700 | 213002920 | 4445 | 4440 | 4450 | 4440 | 99 |
| 511 | 20241122 | 100600 | 212563025 | 4445 | 4440 | 4445 | 4440 | 301 |
| 512 | 20241122 | 100500 | 211226330 | 4450 | 4450 | 4450 | 4440 | 561 |
| 513 | 20241122 | 100400 | 208732750 | 4445 | 4450 | 4450 | 4445 | 81 |
| 514 | 20241122 | 100300 | 208372480 | 4450 | 4450 | 4455 | 4450 | 349 |
| 515 | 20241122 | 100200 | 206819230 | 4450 | 4445 | 4450 | 4440 | 819 |
| 516 | 20241122 | 100100 | 203176270 | 4440 | 4440 | 4445 | 4440 | 54 |
| 517 | 20241122 | 100000 | 202936290 | 4440 | 4445 | 4445 | 4440 | 168 |
| 518 | 20241122 | 095900 | 202189690 | 4445 | 4450 | 4450 | 4440 | 2995 |
| 519 | 20241122 | 095800 | 188874015 | 4450 | 4445 | 4455 | 4445 | 973 |
| 520 | 20241122 | 095700 | 184543615 | 4445 | 4445 | 4445 | 4445 | 7 |
| 521 | 20241122 | 095600 | 184512500 | 4445 | 4450 | 4450 | 4445 | 232 |
| 522 | 20241122 | 095500 | 183480350 | 4450 | 4450 | 4455 | 4445 | 1134 |
| 523 | 20241122 | 095400 | 178434410 | 4450 | 4455 | 4460 | 4450 | 452 |
| 524 | 20241122 | 095300 | 176420490 | 4455 | 4455 | 4455 | 4455 | 106 |
| 525 | 20241122 | 095200 | 175948260 | 4455 | 4455 | 4455 | 4450 | 860 |
| 526 | 20241122 | 095100 | 172117210 | 4455 | 4455 | 4455 | 4455 | 48 |
| 527 | 20241122 | 095000 | 171903370 | 4455 | 4450 | 4455 | 4450 | 22 |
| 528 | 20241122 | 094900 | 171805385 | 4445 | 4450 | 4455 | 4445 | 1751 |
| 529 | 20241122 | 094800 | 164012565 | 4450 | 4450 | 4455 | 4445 | 2527 |
| 530 | 20241122 | 094700 | 152767375 | 4445 | 4450 | 4450 | 4445 | 53 |
| 531 | 20241122 | 094600 | 152531765 | 4445 | 4450 | 4450 | 4445 | 83 |
| 532 | 20241122 | 094500 | 152162460 | 4445 | 4445 | 4445 | 4445 | 251 |
| 533 | 20241122 | 094400 | 151046765 | 4445 | 4440 | 4445 | 4440 | 654 |
| 534 | 20241122 | 094300 | 148142640 | 4440 | 4445 | 4445 | 4440 | 150 |
| 535 | 20241122 | 094200 | 147476390 | 4440 | 4450 | 4450 | 4440 | 423 |
| 536 | 20241122 | 094100 | 145595615 | 4450 | 4440 | 4450 | 4435 | 3499 |
| 537 | 20241122 | 094000 | 130059350 | 4435 | 4435 | 4440 | 4435 | 496 |
| 538 | 20241122 | 093900 | 127859025 | 4440 | 4440 | 4440 | 4430 | 185 |
| 539 | 20241122 | 093800 | 127038075 | 4430 | 4435 | 4435 | 4430 | 731 |
| 540 | 20241122 | 093700 | 123796635 | 4435 | 4435 | 4435 | 4435 | 18 |
| 541 | 20241122 | 093600 | 123716805 | 4435 | 4440 | 4440 | 4435 | 394 |
| 542 | 20241122 | 093500 | 121968920 | 4435 | 4435 | 4440 | 4435 | 2499 |
| 543 | 20241122 | 093400 | 110874825 | 4435 | 4435 | 4435 | 4435 | 131 |
| 544 | 20241122 | 093300 | 110293840 | 4435 | 4435 | 4435 | 4430 | 34 |
| 545 | 20241122 | 093200 | 110143105 | 4435 | 4435 | 4435 | 4430 | 1069 |
| 546 | 20241122 | 093100 | 105402535 | 4435 | 4435 | 4435 | 4430 | 43 |
| 547 | 20241122 | 093000 | 105211895 | 4435 | 4435 | 4435 | 4430 | 106 |
| 548 | 20241122 | 092900 | 104742120 | 4430 | 4435 | 4435 | 4430 | 589 |
| 549 | 20241122 | 092800 | 102132825 | 4430 | 4435 | 4435 | 4430 | 289 |
| 550 | 20241122 | 092700 | 100851380 | 4430 | 4430 | 4430 | 4430 | 7 |
| 551 | 20241122 | 092600 | 100820370 | 4430 | 4430 | 4435 | 4430 | 134 |
| 552 | 20241122 | 092500 | 100226480 | 4430 | 4430 | 4430 | 4430 | 13 |
| 553 | 20241122 | 092400 | 100168890 | 4430 | 4430 | 4430 | 4430 | 12 |
| 554 | 20241122 | 092300 | 100115730 | 4430 | 4435 | 4435 | 4430 | 573 |
| 555 | 20241122 | 092200 | 97575140 | 4430 | 4430 | 4430 | 4430 | 16 |
| 556 | 20241122 | 092100 | 97504260 | 4430 | 4430 | 4430 | 4430 | 212 |
| 557 | 20241122 | 092000 | 96565100 | 4430 | 4430 | 4430 | 4430 | 0 |
| 558 | 20241122 | 091900 | 96565100 | 4430 | 4430 | 4430 | 4430 | 63 |
| 559 | 20241122 | 091800 | 96286010 | 4430 | 4430 | 4430 | 4425 | 631 |
| 560 | 20241122 | 091700 | 93490980 | 4430 | 4430 | 4430 | 4430 | 260 |
| 561 | 20241122 | 091600 | 92339180 | 4425 | 4425 | 4430 | 4425 | 627 |
| 562 | 20241122 | 091500 | 89564630 | 4425 | 4435 | 4435 | 4425 | 6056 |
| 563 | 20241122 | 091400 | 62736455 | 4435 | 4435 | 4440 | 4435 | 146 |
| 564 | 20241122 | 091300 | 62088930 | 4440 | 4435 | 4440 | 4435 | 754 |
| 565 | 20241122 | 091200 | 58744510 | 4435 | 4435 | 4470 | 4435 | 5050 |
| 566 | 20241122 | 091100 | 36209415 | 4435 | 4435 | 4440 | 4435 | 184 |
| 567 | 20241122 | 091000 | 35392730 | 4435 | 4430 | 4435 | 4425 | 662 |
| 568 | 20241122 | 090900 | 32460565 | 4430 | 4430 | 4430 | 4430 | 501 |
| 569 | 20241122 | 090800 | 30241135 | 4425 | 4440 | 4440 | 4425 | 304 |
| 570 | 20241122 | 090700 | 28892680 | 4435 | 4440 | 4440 | 4435 | 16 |
| 571 | 20241122 | 090600 | 28821715 | 4440 | 4445 | 4445 | 4435 | 286 |
| 572 | 20241122 | 090500 | 27551960 | 4440 | 4440 | 4440 | 4435 | 380 |
| 573 | 20241122 | 090400 | 25866475 | 4445 | 4435 | 4445 | 4430 | 362 |
| 574 | 20241122 | 090300 | 24261065 | 4430 | 4435 | 4435 | 4425 | 28 |
| 575 | 20241122 | 090200 | 24136900 | 4425 | 4435 | 4435 | 4425 | 353 |
| 576 | 20241122 | 090100 | 22574105 | 4430 | 4435 | 4435 | 4420 | 2870 |
| 577 | 20241122 | 090000 | 9862890 | 4435 | 4465 | 4465 | 4430 | 2218 |