29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 3 | 20241120 | 185700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20241120 | 185600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20241120 | 185500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20241120 | 185400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20241120 | 185300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20241120 | 185200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20241120 | 185100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20241120 | 185000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20241120 | 184900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20241120 | 184800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20241120 | 184700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20241120 | 184600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20241120 | 184500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20241120 | 184400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20241120 | 184300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20241120 | 184200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20241120 | 184100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20241120 | 184000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20241120 | 183900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20241120 | 183800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20241120 | 183700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20241120 | 183600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20241120 | 183500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20241120 | 183400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20241120 | 183300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20241120 | 183200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20241120 | 183100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20241120 | 183000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20241120 | 182900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20241120 | 182800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 33 | 20241120 | 182700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20241120 | 182600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20241120 | 182500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20241120 | 182400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20241120 | 182300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20241120 | 182200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20241120 | 182100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20241120 | 182000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20241120 | 181900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20241120 | 181800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20241120 | 181700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20241120 | 181600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20241120 | 181500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20241120 | 181400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20241120 | 181300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20241120 | 181200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20241120 | 181100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20241120 | 181000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20241120 | 180900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20241120 | 180800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20241120 | 180700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20241120 | 180600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20241120 | 180500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20241120 | 180400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20241120 | 180300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20241120 | 180200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20241120 | 180100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20241120 | 180000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20241120 | 175900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20241120 | 175800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 63 | 20241120 | 175700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20241120 | 175600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20241120 | 175500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20241120 | 175400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20241120 | 175300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20241120 | 175200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20241120 | 175100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20241120 | 175000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20241120 | 174900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20241120 | 174800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20241120 | 174700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20241120 | 174600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20241120 | 174500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20241120 | 174400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20241120 | 174300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20241120 | 174200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20241120 | 174100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20241120 | 174000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20241120 | 173900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20241120 | 173800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20241120 | 173700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20241120 | 173600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20241120 | 173500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20241120 | 173400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20241120 | 173300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20241120 | 173200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20241120 | 173100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20241120 | 173000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20241120 | 172900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20241120 | 172800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 93 | 20241120 | 172700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20241120 | 172600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20241120 | 172500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20241120 | 172400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20241120 | 172300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20241120 | 172200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20241120 | 172100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20241120 | 172000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20241120 | 171900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20241120 | 171800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20241120 | 171700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20241120 | 171600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20241120 | 171500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20241120 | 171400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20241120 | 171300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20241120 | 171200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20241120 | 171100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20241120 | 171000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20241120 | 170900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20241120 | 170800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20241120 | 170700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20241120 | 170600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20241120 | 170500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20241120 | 170400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20241120 | 170300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20241120 | 170200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20241120 | 170100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20241120 | 170000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20241120 | 165900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20241120 | 165800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 123 | 20241120 | 165700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20241120 | 165600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20241120 | 165500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20241120 | 165400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20241120 | 165300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20241120 | 165200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20241120 | 165100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20241120 | 165000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20241120 | 164900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20241120 | 164800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20241120 | 164700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20241120 | 164600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20241120 | 164500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20241120 | 164400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20241120 | 164300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20241120 | 164200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20241120 | 164100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20241120 | 164000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20241120 | 163900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20241120 | 163800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20241120 | 163700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20241120 | 163600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20241120 | 163500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20241120 | 163400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20241120 | 163300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20241120 | 163200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20241120 | 163100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20241120 | 163000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20241120 | 162900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20241120 | 162800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 153 | 20241120 | 162700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20241120 | 162600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20241120 | 162500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20241120 | 162400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20241120 | 162300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20241120 | 162200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20241120 | 162100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20241120 | 162000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20241120 | 161900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20241120 | 161800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20241120 | 161700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20241120 | 161600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20241120 | 161500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20241120 | 161400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20241120 | 161300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20241120 | 161200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20241120 | 161100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20241120 | 161000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20241120 | 160900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20241120 | 160800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20241120 | 160700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20241120 | 160600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20241120 | 160500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20241120 | 160400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20241120 | 160300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20241120 | 160200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20241120 | 160100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20241120 | 160000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20241120 | 155900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20241120 | 155800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 183 | 20241120 | 155700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20241120 | 155600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20241120 | 155500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20241120 | 155400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20241120 | 155300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20241120 | 155200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20241120 | 155100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20241120 | 155000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20241120 | 154900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20241120 | 154800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20241120 | 154700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20241120 | 154600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20241120 | 154500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20241120 | 154400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20241120 | 154300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20241120 | 154200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20241120 | 154100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20241120 | 154000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20241120 | 153900 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20241120 | 153800 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20241120 | 153700 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20241120 | 153600 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20241120 | 153500 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20241120 | 153400 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20241120 | 153300 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20241120 | 153200 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20241120 | 153100 | 865649060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20241120 | 153000 | 865649060 | 4470 | 4470 | 4470 | 4470 | 1618 |
| 211 | 20241120 | 152900 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20241120 | 152800 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 213 | 20241120 | 152700 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20241120 | 152600 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20241120 | 152500 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20241120 | 152400 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20241120 | 152300 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20241120 | 152200 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20241120 | 152100 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20241120 | 152000 | 858416600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20241120 | 151900 | 858416600 | 4450 | 4435 | 4450 | 4435 | 80 |
| 222 | 20241120 | 151800 | 858061785 | 4435 | 4440 | 4450 | 4435 | 4514 |
| 223 | 20241120 | 151700 | 838025750 | 4435 | 4440 | 4440 | 4435 | 966 |
| 224 | 20241120 | 151600 | 833740385 | 4450 | 4440 | 4450 | 4440 | 224 |
| 225 | 20241120 | 151500 | 832745815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20241120 | 151400 | 832745815 | 4450 | 4440 | 4450 | 4440 | 2 |
| 227 | 20241120 | 151300 | 832736925 | 4445 | 4445 | 4450 | 4440 | 1354 |
| 228 | 20241120 | 151200 | 826718960 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20241120 | 151100 | 826718960 | 4435 | 4435 | 4435 | 4435 | 200 |
| 230 | 20241120 | 151000 | 825831960 | 4430 | 4445 | 4445 | 4430 | 21 |
| 231 | 20241120 | 150900 | 825738690 | 4445 | 4425 | 4445 | 4425 | 159 |
| 232 | 20241120 | 150800 | 825034295 | 4435 | 4435 | 4435 | 4430 | 152 |
| 233 | 20241120 | 150700 | 824360675 | 4435 | 4435 | 4435 | 4425 | 1505 |
| 234 | 20241120 | 150600 | 817696075 | 4435 | 4450 | 4450 | 4430 | 1791 |
| 235 | 20241120 | 150500 | 809758070 | 4450 | 4450 | 4450 | 4450 | 90 |
| 236 | 20241120 | 150400 | 809357570 | 4450 | 4455 | 4455 | 4450 | 432 |
| 237 | 20241120 | 150300 | 807433060 | 4425 | 4430 | 4430 | 4425 | 1226 |
| 238 | 20241120 | 150200 | 802002150 | 4430 | 4450 | 4450 | 4430 | 3809 |
| 239 | 20241120 | 150100 | 785109785 | 4450 | 4450 | 4450 | 4450 | 344 |
| 240 | 20241120 | 150000 | 783578985 | 4450 | 4465 | 4480 | 4450 | 258 |
| 241 | 20241120 | 145900 | 782429540 | 4460 | 4465 | 4465 | 4460 | 23 |
| 242 | 20241120 | 145800 | 782326950 | 4465 | 4465 | 4465 | 4465 | 0 |
| 243 | 20241120 | 145700 | 782326950 | 4465 | 4465 | 4465 | 4465 | 1 |
| 244 | 20241120 | 145600 | 782322485 | 4460 | 4460 | 4460 | 4460 | 5 |
| 245 | 20241120 | 145500 | 782300185 | 4480 | 4470 | 4480 | 4460 | 757 |
| 246 | 20241120 | 145400 | 778921730 | 4470 | 4470 | 4470 | 4470 | 5 |
| 247 | 20241120 | 145300 | 778899380 | 4470 | 4480 | 4480 | 4470 | 540 |
| 248 | 20241120 | 145200 | 776485540 | 4490 | 4490 | 4490 | 4490 | 0 |
| 249 | 20241120 | 145100 | 776485540 | 4490 | 4485 | 4490 | 4485 | 39 |
| 250 | 20241120 | 145000 | 776310435 | 4480 | 4490 | 4490 | 4480 | 129 |
| 251 | 20241120 | 144900 | 775731445 | 4490 | 4490 | 4490 | 4490 | 244 |
| 252 | 20241120 | 144800 | 774635885 | 4490 | 4490 | 4490 | 4480 | 254 |
| 253 | 20241120 | 144700 | 773495445 | 4480 | 4495 | 4495 | 4475 | 345 |
| 254 | 20241120 | 144600 | 771948210 | 4495 | 4495 | 4495 | 4490 | 439 |
| 255 | 20241120 | 144500 | 769975655 | 4495 | 4495 | 4495 | 4495 | 270 |
| 256 | 20241120 | 144400 | 768762005 | 4495 | 4495 | 4495 | 4495 | 199 |
| 257 | 20241120 | 144300 | 767867500 | 4495 | 4495 | 4495 | 4495 | 396 |
| 258 | 20241120 | 144200 | 766087480 | 4495 | 4480 | 4495 | 4475 | 207 |
| 259 | 20241120 | 144100 | 765160155 | 4480 | 4475 | 4480 | 4475 | 130 |
| 260 | 20241120 | 144000 | 764577770 | 4480 | 4480 | 4480 | 4480 | 228 |
| 261 | 20241120 | 143900 | 763556330 | 4480 | 4490 | 4495 | 4480 | 584 |
| 262 | 20241120 | 143800 | 760937925 | 4495 | 4495 | 4495 | 4495 | 261 |
| 263 | 20241120 | 143700 | 759764730 | 4495 | 4495 | 4495 | 4490 | 299 |
| 264 | 20241120 | 143600 | 758421020 | 4495 | 4495 | 4495 | 4495 | 200 |
| 265 | 20241120 | 143500 | 757522020 | 4495 | 4495 | 4495 | 4495 | 279 |
| 266 | 20241120 | 143400 | 756267915 | 4495 | 4490 | 4495 | 4485 | 608 |
| 267 | 20241120 | 143300 | 753537775 | 4490 | 4490 | 4490 | 4480 | 273 |
| 268 | 20241120 | 143200 | 752312025 | 4495 | 4495 | 4495 | 4495 | 246 |
| 269 | 20241120 | 143100 | 751206255 | 4495 | 4495 | 4495 | 4495 | 401 |
| 270 | 20241120 | 143000 | 749403760 | 4495 | 4490 | 4495 | 4480 | 218 |
| 271 | 20241120 | 142900 | 748424305 | 4490 | 4490 | 4490 | 4490 | 380 |
| 272 | 20241120 | 142800 | 746718105 | 4490 | 4490 | 4490 | 4490 | 233 |
| 273 | 20241120 | 142700 | 745671935 | 4490 | 4490 | 4490 | 4490 | 199 |
| 274 | 20241120 | 142600 | 744778425 | 4490 | 4490 | 4490 | 4485 | 341 |
| 275 | 20241120 | 142500 | 743247835 | 4490 | 4490 | 4490 | 4490 | 300 |
| 276 | 20241120 | 142400 | 741900835 | 4490 | 4490 | 4490 | 4490 | 408 |
| 277 | 20241120 | 142300 | 740068915 | 4490 | 4490 | 4490 | 4490 | 282 |
| 278 | 20241120 | 142200 | 738802735 | 4490 | 4485 | 4490 | 4485 | 238 |
| 279 | 20241120 | 142100 | 737734715 | 4490 | 4485 | 4490 | 4485 | 409 |
| 280 | 20241120 | 142000 | 735899120 | 4485 | 4485 | 4485 | 4485 | 175 |
| 281 | 20241120 | 141900 | 735114245 | 4485 | 4485 | 4485 | 4485 | 381 |
| 282 | 20241120 | 141800 | 733405460 | 4485 | 4485 | 4485 | 4485 | 324 |
| 283 | 20241120 | 141700 | 731952320 | 4490 | 4490 | 4490 | 4490 | 267 |
| 284 | 20241120 | 141600 | 730753490 | 4490 | 4490 | 4490 | 4490 | 329 |
| 285 | 20241120 | 141500 | 729276280 | 4490 | 4490 | 4490 | 4485 | 262 |
| 286 | 20241120 | 141400 | 728100400 | 4490 | 4495 | 4495 | 4490 | 315 |
| 287 | 20241120 | 141300 | 726685700 | 4490 | 4485 | 4490 | 4485 | 134 |
| 288 | 20241120 | 141200 | 726084270 | 4480 | 4480 | 4480 | 4480 | 288 |
| 289 | 20241120 | 141100 | 724794030 | 4475 | 4480 | 4480 | 4475 | 396 |
| 290 | 20241120 | 141000 | 723021045 | 4480 | 4475 | 4480 | 4475 | 101 |
| 291 | 20241120 | 140900 | 722568570 | 4480 | 4480 | 4480 | 4480 | 392 |
| 292 | 20241120 | 140800 | 720812410 | 4480 | 4480 | 4480 | 4470 | 287 |
| 293 | 20241120 | 140700 | 719526710 | 4480 | 4480 | 4480 | 4480 | 193 |
| 294 | 20241120 | 140600 | 718662070 | 4480 | 4480 | 4480 | 4480 | 349 |
| 295 | 20241120 | 140500 | 717098550 | 4480 | 4480 | 4480 | 4480 | 304 |
| 296 | 20241120 | 140400 | 715736630 | 4480 | 4480 | 4480 | 4475 | 320 |
| 297 | 20241120 | 140300 | 714303070 | 4480 | 4480 | 4480 | 4480 | 481 |
| 298 | 20241120 | 140200 | 712148190 | 4480 | 4480 | 4480 | 4480 | 267 |
| 299 | 20241120 | 140100 | 710952030 | 4480 | 4480 | 4480 | 4480 | 749 |
| 300 | 20241120 | 140000 | 707596510 | 4480 | 4480 | 4480 | 4480 | 590 |
| 301 | 20241120 | 135900 | 704953310 | 4480 | 4480 | 4480 | 4480 | 236 |
| 302 | 20241120 | 135800 | 703896030 | 4480 | 4480 | 4480 | 4480 | 235 |
| 303 | 20241120 | 135700 | 702843230 | 4480 | 4480 | 4480 | 4480 | 356 |
| 304 | 20241120 | 135600 | 701248350 | 4480 | 4480 | 4480 | 4480 | 236 |
| 305 | 20241120 | 135500 | 700191070 | 4480 | 4480 | 4480 | 4480 | 353 |
| 306 | 20241120 | 135400 | 698609630 | 4480 | 4480 | 4480 | 4480 | 236 |
| 307 | 20241120 | 135300 | 697552350 | 4480 | 4480 | 4480 | 4480 | 235 |
| 308 | 20241120 | 135200 | 696499550 | 4480 | 4480 | 4480 | 4480 | 354 |
| 309 | 20241120 | 135100 | 694913630 | 4480 | 4480 | 4480 | 4480 | 1 |
| 310 | 20241120 | 135000 | 694909150 | 4480 | 4485 | 4485 | 4480 | 583 |
| 311 | 20241120 | 134900 | 692296720 | 4485 | 4485 | 4485 | 4485 | 236 |
| 312 | 20241120 | 134800 | 691238260 | 4485 | 4485 | 4485 | 4485 | 1 |
| 313 | 20241120 | 134700 | 691233775 | 4480 | 4485 | 4485 | 4480 | 471 |
| 314 | 20241120 | 134600 | 689121370 | 4490 | 4495 | 4500 | 4490 | 588 |
| 315 | 20241120 | 134500 | 686478300 | 4500 | 4495 | 4500 | 4495 | 265 |
| 316 | 20241120 | 134400 | 685286820 | 4500 | 4495 | 4500 | 4495 | 614 |
| 317 | 20241120 | 134300 | 682525205 | 4490 | 4490 | 4490 | 4490 | 1 |
| 318 | 20241120 | 134200 | 682520715 | 4485 | 4495 | 4495 | 4485 | 294 |
| 319 | 20241120 | 134100 | 681200935 | 4490 | 4495 | 4495 | 4490 | 236 |
| 320 | 20241120 | 134000 | 680141290 | 4495 | 4495 | 4495 | 4490 | 639 |
| 321 | 20241120 | 133900 | 677270180 | 4490 | 4490 | 4490 | 4490 | 353 |
| 322 | 20241120 | 133800 | 675685210 | 4485 | 4485 | 4485 | 4485 | 0 |
| 323 | 20241120 | 133700 | 675685210 | 4485 | 4485 | 4485 | 4485 | 0 |
| 324 | 20241120 | 133600 | 675685210 | 4485 | 4495 | 4500 | 4485 | 623 |
| 325 | 20241120 | 133500 | 672887175 | 4490 | 4485 | 4490 | 4485 | 796 |
| 326 | 20241120 | 133400 | 669314720 | 4480 | 4480 | 4480 | 4480 | 230 |
| 327 | 20241120 | 133300 | 668284320 | 4475 | 4475 | 4475 | 4475 | 0 |
| 328 | 20241120 | 133200 | 668284320 | 4475 | 4475 | 4475 | 4475 | 0 |
| 329 | 20241120 | 133100 | 668284320 | 4475 | 4475 | 4475 | 4475 | 31 |
| 330 | 20241120 | 133000 | 668145595 | 4485 | 4490 | 4500 | 4485 | 795 |
| 331 | 20241120 | 132900 | 664575050 | 4485 | 4490 | 4490 | 4485 | 148 |
| 332 | 20241120 | 132800 | 663910680 | 4485 | 4490 | 4490 | 4485 | 236 |
| 333 | 20241120 | 132700 | 662851045 | 4495 | 4495 | 4495 | 4490 | 472 |
| 334 | 20241120 | 132600 | 660730585 | 4495 | 4490 | 4495 | 4490 | 235 |
| 335 | 20241120 | 132500 | 659675115 | 4490 | 4490 | 4490 | 4490 | 218 |
| 336 | 20241120 | 132400 | 658696295 | 4485 | 4485 | 4485 | 4485 | 225 |
| 337 | 20241120 | 132300 | 657687170 | 4485 | 4490 | 4495 | 4485 | 473 |
| 338 | 20241120 | 132200 | 655562820 | 4495 | 4490 | 4495 | 4490 | 353 |
| 339 | 20241120 | 132100 | 653976675 | 4485 | 4485 | 4490 | 4485 | 127 |
| 340 | 20241120 | 132000 | 653406490 | 4490 | 4485 | 4495 | 4485 | 128 |
| 341 | 20241120 | 131900 | 652831790 | 4470 | 4475 | 4475 | 4470 | 412 |
| 342 | 20241120 | 131800 | 650989655 | 4475 | 4480 | 4480 | 4475 | 447 |
| 343 | 20241120 | 131700 | 648987880 | 4485 | 4490 | 4495 | 4485 | 743 |
| 344 | 20241120 | 131600 | 645653755 | 4495 | 4495 | 4495 | 4490 | 120 |
| 345 | 20241120 | 131500 | 645114945 | 4490 | 4490 | 4490 | 4490 | 354 |
| 346 | 20241120 | 131400 | 643525485 | 4495 | 4495 | 4495 | 4490 | 472 |
| 347 | 20241120 | 131300 | 641405610 | 4495 | 4495 | 4495 | 4495 | 0 |
| 348 | 20241120 | 131200 | 641405610 | 4495 | 4495 | 4495 | 4490 | 589 |
| 349 | 20241120 | 131100 | 638759235 | 4490 | 4485 | 4495 | 4485 | 237 |
| 350 | 20241120 | 131000 | 637694620 | 4485 | 4485 | 4485 | 4485 | 130 |
| 351 | 20241120 | 130900 | 637111570 | 4485 | 4485 | 4485 | 4485 | 1 |
| 352 | 20241120 | 130800 | 637107085 | 4485 | 4490 | 4490 | 4485 | 355 |
| 353 | 20241120 | 130700 | 635514325 | 4495 | 4495 | 4495 | 4490 | 589 |
| 354 | 20241120 | 130600 | 632867950 | 4490 | 4490 | 4490 | 4490 | 118 |
| 355 | 20241120 | 130500 | 632338130 | 4495 | 4490 | 4495 | 4485 | 583 |
| 356 | 20241120 | 130400 | 629719845 | 4485 | 4480 | 4485 | 4480 | 297 |
| 357 | 20241120 | 130300 | 628388700 | 4480 | 4480 | 4480 | 4480 | 265 |
| 358 | 20241120 | 130200 | 627201500 | 4480 | 4480 | 4480 | 4480 | 360 |
| 359 | 20241120 | 130100 | 625588700 | 4480 | 4485 | 4485 | 4480 | 196 |
| 360 | 20241120 | 130000 | 624710030 | 4480 | 4480 | 4480 | 4480 | 39 |
| 361 | 20241120 | 125900 | 624535310 | 4485 | 4490 | 4495 | 4485 | 610 |
| 362 | 20241120 | 125800 | 621798285 | 4490 | 4490 | 4495 | 4490 | 354 |
| 363 | 20241120 | 125700 | 620208235 | 4495 | 4495 | 4495 | 4490 | 353 |
| 364 | 20241120 | 125600 | 618622090 | 4490 | 4490 | 4490 | 4490 | 1 |
| 365 | 20241120 | 125500 | 618617600 | 4495 | 4490 | 4495 | 4490 | 588 |
| 366 | 20241120 | 125400 | 615976305 | 4495 | 4490 | 4495 | 4490 | 236 |
| 367 | 20241120 | 125300 | 614916260 | 4490 | 4485 | 4490 | 4485 | 235 |
| 368 | 20241120 | 125200 | 613861700 | 4485 | 4485 | 4485 | 4485 | 354 |
| 369 | 20241120 | 125100 | 612274010 | 4485 | 4485 | 4485 | 4485 | 236 |
| 370 | 20241120 | 125000 | 611215550 | 4480 | 4475 | 4480 | 4475 | 121 |
| 371 | 20241120 | 124900 | 610673495 | 4475 | 4475 | 4475 | 4475 | 5 |
| 372 | 20241120 | 124800 | 610651120 | 4475 | 4475 | 4475 | 4475 | 793 |
| 373 | 20241120 | 124700 | 607102445 | 4480 | 4490 | 4490 | 4480 | 1080 |
| 374 | 20241120 | 124600 | 602262285 | 4490 | 4490 | 4490 | 4490 | 119 |
| 375 | 20241120 | 124500 | 601727975 | 4485 | 4490 | 4490 | 4485 | 353 |
| 376 | 20241120 | 124400 | 600143595 | 4485 | 4490 | 4490 | 4485 | 354 |
| 377 | 20241120 | 124300 | 598554725 | 4485 | 4485 | 4490 | 4485 | 235 |
| 378 | 20241120 | 124200 | 597500160 | 4490 | 4485 | 4490 | 4485 | 353 |
| 379 | 20241120 | 124100 | 595916695 | 4480 | 4480 | 4480 | 4480 | 135 |
| 380 | 20241120 | 124000 | 595311895 | 4485 | 4490 | 4490 | 4485 | 895 |
| 381 | 20241120 | 123900 | 591297230 | 4490 | 4490 | 4490 | 4490 | 236 |
| 382 | 20241120 | 123800 | 590237590 | 4490 | 4490 | 4490 | 4490 | 235 |
| 383 | 20241120 | 123700 | 589182440 | 4490 | 4490 | 4490 | 4490 | 353 |
| 384 | 20241120 | 123600 | 587597470 | 4490 | 4490 | 4490 | 4490 | 118 |
| 385 | 20241120 | 123500 | 587067650 | 4490 | 4490 | 4490 | 4490 | 0 |
| 386 | 20241120 | 123400 | 587067650 | 4490 | 4500 | 4500 | 4490 | 590 |
| 387 | 20241120 | 123300 | 584417370 | 4495 | 4500 | 4500 | 4495 | 242 |
| 388 | 20241120 | 123200 | 583329545 | 4500 | 4500 | 4500 | 4495 | 476 |
| 389 | 20241120 | 123100 | 581188750 | 4500 | 4500 | 4500 | 4500 | 118 |
| 390 | 20241120 | 123000 | 580657750 | 4495 | 4500 | 4500 | 4495 | 335 |
| 391 | 20241120 | 122900 | 579151425 | 4500 | 4500 | 4500 | 4495 | 522 |
| 392 | 20241120 | 122800 | 576803605 | 4500 | 4495 | 4500 | 4495 | 235 |
| 393 | 20241120 | 122700 | 575746695 | 4490 | 4490 | 4490 | 4490 | 0 |
| 394 | 20241120 | 122600 | 575746695 | 4490 | 4495 | 4500 | 4490 | 561 |
| 395 | 20241120 | 122500 | 573225455 | 4500 | 4500 | 4500 | 4500 | 235 |
| 396 | 20241120 | 122400 | 572167955 | 4495 | 4500 | 4500 | 4495 | 354 |
| 397 | 20241120 | 122300 | 570575545 | 4495 | 4495 | 4495 | 4495 | 200 |
| 398 | 20241120 | 122200 | 569676545 | 4495 | 4500 | 4500 | 4495 | 590 |
| 399 | 20241120 | 122100 | 567023320 | 4500 | 4495 | 4500 | 4495 | 236 |
| 400 | 20241120 | 122000 | 565961910 | 4490 | 4495 | 4495 | 4490 | 167 |
| 401 | 20241120 | 121900 | 565211495 | 4500 | 4500 | 4500 | 4495 | 354 |
| 402 | 20241120 | 121800 | 563619085 | 4495 | 4500 | 4500 | 4495 | 235 |
| 403 | 20241120 | 121700 | 562562170 | 4500 | 4500 | 4500 | 4495 | 255 |
| 404 | 20241120 | 121600 | 561415355 | 4500 | 4490 | 4500 | 4490 | 345 |
| 405 | 20241120 | 121500 | 559863450 | 4495 | 4490 | 4495 | 4490 | 334 |
| 406 | 20241120 | 121400 | 558362615 | 4495 | 4495 | 4500 | 4495 | 3590 |
| 407 | 20241120 | 121300 | 542208795 | 4500 | 4495 | 4500 | 4495 | 118 |
| 408 | 20241120 | 121200 | 541677800 | 4495 | 4500 | 4500 | 4495 | 471 |
| 409 | 20241120 | 121100 | 539559480 | 4495 | 4495 | 4495 | 4495 | 119 |
| 410 | 20241120 | 121000 | 539024575 | 4500 | 4495 | 4500 | 4495 | 476 |
| 411 | 20241120 | 120900 | 536883755 | 4490 | 4490 | 4490 | 4490 | 118 |
| 412 | 20241120 | 120800 | 536353935 | 4490 | 4490 | 4490 | 4490 | 195 |
| 413 | 20241120 | 120700 | 535478385 | 4490 | 4500 | 4500 | 4490 | 1054 |
| 414 | 20241120 | 120600 | 530744150 | 4500 | 4500 | 4500 | 4500 | 0 |
| 415 | 20241120 | 120500 | 530744150 | 4500 | 4495 | 4500 | 4495 | 707 |
| 416 | 20241120 | 120400 | 527564415 | 4500 | 4500 | 4500 | 4500 | 118 |
| 417 | 20241120 | 120300 | 527033415 | 4495 | 4495 | 4500 | 4495 | 412 |
| 418 | 20241120 | 120200 | 525180300 | 4495 | 4495 | 4500 | 4495 | 353 |
| 419 | 20241120 | 120100 | 523592940 | 4495 | 4495 | 4495 | 4495 | 237 |
| 420 | 20241120 | 120000 | 522527625 | 4495 | 4495 | 4495 | 4495 | 353 |
| 421 | 20241120 | 115900 | 520940890 | 4495 | 4495 | 4495 | 4495 | 236 |
| 422 | 20241120 | 115800 | 519880070 | 4495 | 4495 | 4495 | 4495 | 235 |
| 423 | 20241120 | 115700 | 518823745 | 4490 | 4495 | 4495 | 4490 | 388 |
| 424 | 20241120 | 115600 | 517080450 | 4495 | 4495 | 4495 | 4495 | 286 |
| 425 | 20241120 | 115500 | 515794880 | 4495 | 4495 | 4495 | 4490 | 458 |
| 426 | 20241120 | 115400 | 513737285 | 4495 | 4490 | 4495 | 4490 | 118 |
| 427 | 20241120 | 115300 | 513207420 | 4490 | 4490 | 4495 | 4490 | 287 |
| 428 | 20241120 | 115200 | 511917955 | 4490 | 4490 | 4495 | 4490 | 353 |
| 429 | 20241120 | 115100 | 510331820 | 4490 | 4485 | 4490 | 4485 | 719 |
| 430 | 20241120 | 115000 | 507106510 | 4485 | 4485 | 4485 | 4480 | 354 |
| 431 | 20241120 | 114900 | 505518825 | 4480 | 4480 | 4480 | 4480 | 73 |
| 432 | 20241120 | 114800 | 505191785 | 4485 | 4490 | 4490 | 4485 | 255 |
| 433 | 20241120 | 114700 | 504047420 | 4480 | 4485 | 4485 | 4480 | 238 |
| 434 | 20241120 | 114600 | 502981130 | 4485 | 4490 | 4490 | 4485 | 582 |
| 435 | 20241120 | 114500 | 500369090 | 4485 | 4490 | 4495 | 4485 | 329 |
| 436 | 20241120 | 114400 | 498891300 | 4495 | 4490 | 4495 | 4490 | 119 |
| 437 | 20241120 | 114300 | 498356400 | 4490 | 4495 | 4495 | 4490 | 466 |
| 438 | 20241120 | 114200 | 496262440 | 4495 | 4495 | 4495 | 4490 | 238 |
| 439 | 20241120 | 114100 | 495193220 | 4490 | 4495 | 4495 | 4490 | 354 |
| 440 | 20241120 | 114000 | 493602580 | 4490 | 4490 | 4495 | 4490 | 353 |
| 441 | 20241120 | 113900 | 492016920 | 4490 | 4495 | 4495 | 4485 | 390 |
| 442 | 20241120 | 113800 | 490265235 | 4490 | 4490 | 4495 | 4490 | 234 |
| 443 | 20241120 | 113700 | 489213990 | 4495 | 4490 | 4495 | 4490 | 120 |
| 444 | 20241120 | 113600 | 488674685 | 4475 | 4490 | 4490 | 4475 | 1003 |
| 445 | 20241120 | 113500 | 484176175 | 4495 | 4495 | 4495 | 4495 | 353 |
| 446 | 20241120 | 113400 | 482589440 | 4495 | 4495 | 4495 | 4495 | 236 |
| 447 | 20241120 | 113300 | 481528620 | 4495 | 4495 | 4495 | 4495 | 235 |
| 448 | 20241120 | 113200 | 480472295 | 4495 | 4495 | 4495 | 4495 | 355 |
| 449 | 20241120 | 113100 | 478876570 | 4495 | 4490 | 4495 | 4490 | 139 |
| 450 | 20241120 | 113000 | 478251865 | 4490 | 4495 | 4495 | 4490 | 616 |
| 451 | 20241120 | 112900 | 475484260 | 4490 | 4495 | 4495 | 4490 | 240 |
| 452 | 20241120 | 112800 | 474405465 | 4495 | 4495 | 4495 | 4495 | 235 |
| 453 | 20241120 | 112700 | 473349140 | 4495 | 4495 | 4495 | 4495 | 353 |
| 454 | 20241120 | 112600 | 471762405 | 4495 | 4495 | 4495 | 4490 | 259 |
| 455 | 20241120 | 112500 | 470598315 | 4495 | 4495 | 4495 | 4495 | 353 |
| 456 | 20241120 | 112400 | 469011580 | 4490 | 4495 | 4495 | 4490 | 711 |
| 457 | 20241120 | 112300 | 465818010 | 4495 | 4495 | 4495 | 4495 | 235 |
| 458 | 20241120 | 112200 | 464761685 | 4490 | 4490 | 4495 | 4490 | 769 |
| 459 | 20241120 | 112100 | 461305930 | 4485 | 4485 | 4485 | 4485 | 0 |
| 460 | 20241120 | 112000 | 461305930 | 4485 | 4495 | 4495 | 4485 | 403 |
| 461 | 20241120 | 111900 | 459494700 | 4490 | 4495 | 4495 | 4490 | 347 |
| 462 | 20241120 | 111800 | 457935525 | 4495 | 4490 | 4495 | 4490 | 365 |
| 463 | 20241120 | 111700 | 456296040 | 4485 | 4490 | 4490 | 4485 | 169 |
| 464 | 20241120 | 111600 | 455537485 | 4495 | 4490 | 4495 | 4490 | 353 |
| 465 | 20241120 | 111500 | 453951835 | 4490 | 4490 | 4490 | 4490 | 235 |
| 466 | 20241120 | 111400 | 452896685 | 4485 | 4485 | 4485 | 4485 | 60 |
| 467 | 20241120 | 111300 | 452627585 | 4490 | 4495 | 4495 | 4490 | 471 |
| 468 | 20241120 | 111200 | 450512205 | 4495 | 4490 | 4495 | 4490 | 472 |
| 469 | 20241120 | 111100 | 448391750 | 4495 | 4490 | 4495 | 4490 | 119 |
| 470 | 20241120 | 111000 | 447856850 | 4495 | 4490 | 4495 | 4490 | 582 |
| 471 | 20241120 | 110900 | 445242070 | 4490 | 4490 | 4490 | 4490 | 236 |
| 472 | 20241120 | 110800 | 444182430 | 4490 | 4485 | 4490 | 4485 | 266 |
| 473 | 20241120 | 110700 | 442988245 | 4490 | 4490 | 4490 | 4485 | 236 |
| 474 | 20241120 | 110600 | 441928610 | 4490 | 4490 | 4495 | 4490 | 378 |
| 475 | 20241120 | 110500 | 440230785 | 4490 | 4485 | 4490 | 4485 | 634 |
| 476 | 20241120 | 110400 | 437385035 | 4475 | 4475 | 4475 | 4475 | 0 |
| 477 | 20241120 | 110300 | 437385035 | 4475 | 4475 | 4485 | 4475 | 152 |
| 478 | 20241120 | 110200 | 436703335 | 4475 | 4485 | 4485 | 4475 | 670 |
| 479 | 20241120 | 110100 | 433700900 | 4485 | 4490 | 4490 | 4485 | 7 |
| 480 | 20241120 | 110000 | 433669490 | 4485 | 4490 | 4490 | 4485 | 740 |
| 481 | 20241120 | 105900 | 430348980 | 4490 | 4490 | 4490 | 4490 | 236 |
| 482 | 20241120 | 105800 | 429289340 | 4490 | 4480 | 4490 | 4480 | 236 |
| 483 | 20241120 | 105700 | 428230305 | 4485 | 4480 | 4485 | 4480 | 392 |
| 484 | 20241120 | 105600 | 426472340 | 4485 | 4480 | 4485 | 4480 | 235 |
| 485 | 20241120 | 105500 | 425418950 | 4475 | 4480 | 4480 | 4475 | 373 |
| 486 | 20241120 | 105400 | 423748590 | 4480 | 4475 | 4480 | 4470 | 369 |
| 487 | 20241120 | 105300 | 422097315 | 4480 | 4465 | 4480 | 4465 | 706 |
| 488 | 20241120 | 105200 | 418941030 | 4435 | 4465 | 4465 | 4435 | 370 |
| 489 | 20241120 | 105100 | 417290610 | 4470 | 4465 | 4470 | 4460 | 250 |
| 490 | 20241120 | 105000 | 416174320 | 4470 | 4455 | 4485 | 4415 | 5982 |
| 491 | 20241120 | 104900 | 389703125 | 4455 | 4475 | 4475 | 4450 | 3046 |
| 492 | 20241120 | 104800 | 376119115 | 4480 | 4480 | 4480 | 4480 | 118 |
| 493 | 20241120 | 104700 | 375590475 | 4485 | 4480 | 4490 | 4480 | 366 |
| 494 | 20241120 | 104600 | 373950195 | 4485 | 4485 | 4490 | 4485 | 236 |
| 495 | 20241120 | 104500 | 372891730 | 4490 | 4490 | 4500 | 4485 | 625 |
| 496 | 20241120 | 104400 | 370085170 | 4490 | 4490 | 4490 | 4490 | 11 |
| 497 | 20241120 | 104300 | 370035780 | 4490 | 4490 | 4490 | 4490 | 235 |
| 498 | 20241120 | 104200 | 368980630 | 4495 | 4485 | 4500 | 4485 | 706 |
| 499 | 20241120 | 104100 | 365809170 | 4490 | 4490 | 4490 | 4490 | 118 |
| 500 | 20241120 | 104000 | 365279350 | 4495 | 4480 | 4495 | 4480 | 488 |
| 501 | 20241120 | 103900 | 363088525 | 4480 | 4480 | 4480 | 4480 | 118 |
| 502 | 20241120 | 103800 | 362559885 | 4475 | 4475 | 4475 | 4475 | 120 |
| 503 | 20241120 | 103700 | 362022885 | 4475 | 4485 | 4485 | 4475 | 472 |
| 504 | 20241120 | 103600 | 359907740 | 4485 | 4480 | 4485 | 4480 | 353 |
| 505 | 20241120 | 103500 | 358325715 | 4485 | 4480 | 4485 | 4480 | 353 |
| 506 | 20241120 | 103400 | 356743100 | 4475 | 4475 | 4475 | 4475 | 150 |
| 507 | 20241120 | 103300 | 356071850 | 4475 | 4475 | 4475 | 4475 | 193 |
| 508 | 20241120 | 103200 | 355208175 | 4480 | 4475 | 4485 | 4475 | 392 |
| 509 | 20241120 | 103100 | 353453375 | 4475 | 4480 | 4485 | 4475 | 241 |
| 510 | 20241120 | 103000 | 352373675 | 4485 | 4480 | 4485 | 4480 | 470 |
| 511 | 20241120 | 102900 | 350266900 | 4485 | 4485 | 4485 | 4480 | 354 |
| 512 | 20241120 | 102800 | 348679215 | 4480 | 4485 | 4485 | 4480 | 247 |
| 513 | 20241120 | 102700 | 347571480 | 4480 | 4475 | 4480 | 4475 | 108 |
| 514 | 20241120 | 102600 | 347087650 | 4475 | 4480 | 4485 | 4475 | 360 |
| 515 | 20241120 | 102500 | 345474265 | 4485 | 4485 | 4485 | 4485 | 235 |
| 516 | 20241120 | 102400 | 344420290 | 4480 | 4500 | 4500 | 4480 | 1670 |
| 517 | 20241120 | 102300 | 336932655 | 4490 | 4485 | 4490 | 4485 | 2079 |
| 518 | 20241120 | 102200 | 327608185 | 4485 | 4480 | 4485 | 4480 | 368 |
| 519 | 20241120 | 102100 | 325958960 | 4475 | 4480 | 4480 | 4475 | 360 |
| 520 | 20241120 | 102000 | 324346200 | 4480 | 4465 | 4480 | 4465 | 340 |
| 521 | 20241120 | 101900 | 322824185 | 4465 | 4465 | 4465 | 4465 | 0 |
| 522 | 20241120 | 101800 | 322824185 | 4465 | 4470 | 4470 | 4465 | 534 |
| 523 | 20241120 | 101700 | 320438380 | 4475 | 4480 | 4480 | 4475 | 355 |
| 524 | 20241120 | 101600 | 318849745 | 4475 | 4475 | 4475 | 4470 | 628 |
| 525 | 20241120 | 101500 | 316040120 | 4480 | 4495 | 4495 | 4480 | 1283 |
| 526 | 20241120 | 101400 | 310287040 | 4495 | 4485 | 4495 | 4485 | 123 |
| 527 | 20241120 | 101300 | 309734180 | 4485 | 4485 | 4485 | 4485 | 9 |
| 528 | 20241120 | 101200 | 309693815 | 4480 | 4485 | 4485 | 4480 | 493 |
| 529 | 20241120 | 101100 | 307482720 | 4490 | 4490 | 4490 | 4490 | 163 |
| 530 | 20241120 | 101000 | 306750850 | 4495 | 4500 | 4500 | 4495 | 119 |
| 531 | 20241120 | 100900 | 306215940 | 4495 | 4495 | 4500 | 4495 | 609 |
| 532 | 20241120 | 100800 | 303477895 | 4500 | 4495 | 4505 | 4495 | 459 |
| 533 | 20241120 | 100700 | 301412890 | 4490 | 4495 | 4500 | 4490 | 331 |
| 534 | 20241120 | 100600 | 299924465 | 4500 | 4500 | 4500 | 4495 | 242 |
| 535 | 20241120 | 100500 | 298835495 | 4500 | 4495 | 4500 | 4495 | 119 |
| 536 | 20241120 | 100400 | 298300370 | 4490 | 4500 | 4500 | 4490 | 306 |
| 537 | 20241120 | 100300 | 296925170 | 4500 | 4500 | 4500 | 4490 | 383 |
| 538 | 20241120 | 100200 | 295203125 | 4500 | 4500 | 4500 | 4495 | 219 |
| 539 | 20241120 | 100100 | 294218125 | 4495 | 4495 | 4500 | 4490 | 1360 |
| 540 | 20241120 | 100000 | 288106040 | 4495 | 4490 | 4500 | 4490 | 664 |
| 541 | 20241120 | 095900 | 285122455 | 4480 | 4480 | 4480 | 4480 | 116 |
| 542 | 20241120 | 095800 | 284602775 | 4475 | 4475 | 4475 | 4475 | 1 |
| 543 | 20241120 | 095700 | 284598300 | 4475 | 4485 | 4485 | 4475 | 692 |
| 544 | 20241120 | 095600 | 281497750 | 4490 | 4485 | 4490 | 4485 | 408 |
| 545 | 20241120 | 095500 | 279667005 | 4490 | 4480 | 4490 | 4480 | 236 |
| 546 | 20241120 | 095400 | 278607965 | 4485 | 4485 | 4490 | 4485 | 256 |
| 547 | 20241120 | 095300 | 277459705 | 4490 | 4480 | 4490 | 4480 | 358 |
| 548 | 20241120 | 095200 | 275854075 | 4475 | 4480 | 4480 | 4475 | 119 |
| 549 | 20241120 | 095100 | 275321545 | 4460 | 4470 | 4470 | 4460 | 939 |
| 550 | 20241120 | 095000 | 271128715 | 4475 | 4485 | 4485 | 4465 | 6234 |
| 551 | 20241120 | 094900 | 243215310 | 4490 | 4495 | 4495 | 4490 | 2157 |
| 552 | 20241120 | 094800 | 233529785 | 4490 | 4495 | 4495 | 4490 | 500 |
| 553 | 20241120 | 094700 | 231284185 | 4495 | 4495 | 4500 | 4495 | 565 |
| 554 | 20241120 | 094600 | 228744505 | 4500 | 4515 | 4515 | 4500 | 538 |
| 555 | 20241120 | 094500 | 226318990 | 4500 | 4500 | 4515 | 4495 | 5432 |
| 556 | 20241120 | 094400 | 201874005 | 4500 | 4505 | 4515 | 4500 | 504 |
| 557 | 20241120 | 094300 | 199600315 | 4515 | 4500 | 4515 | 4500 | 9989 |
| 558 | 20241120 | 094200 | 154641290 | 4500 | 4490 | 4500 | 4490 | 669 |
| 559 | 20241120 | 094100 | 151632730 | 4495 | 4495 | 4495 | 4495 | 129 |
| 560 | 20241120 | 094000 | 151052875 | 4485 | 4490 | 4495 | 4485 | 904 |
| 561 | 20241120 | 093900 | 146995035 | 4490 | 4500 | 4500 | 4490 | 281 |
| 562 | 20241120 | 093800 | 145731575 | 4490 | 4480 | 4500 | 4480 | 2458 |
| 563 | 20241120 | 093700 | 134690275 | 4485 | 4485 | 4485 | 4485 | 353 |
| 564 | 20241120 | 093600 | 133107070 | 4485 | 4480 | 4485 | 4480 | 355 |
| 565 | 20241120 | 093500 | 131515945 | 4480 | 4485 | 4485 | 4480 | 149 |
| 566 | 20241120 | 093400 | 130847835 | 4490 | 4495 | 4495 | 4485 | 354 |
| 567 | 20241120 | 093300 | 129258375 | 4495 | 4490 | 4495 | 4480 | 513 |
| 568 | 20241120 | 093200 | 126956175 | 4495 | 4485 | 4495 | 4485 | 443 |
| 569 | 20241120 | 093100 | 124967555 | 4485 | 4475 | 4485 | 4475 | 236 |
| 570 | 20241120 | 093000 | 123909815 | 4475 | 4475 | 4475 | 4470 | 126 |
| 571 | 20241120 | 092900 | 123345970 | 4470 | 4485 | 4485 | 4470 | 544 |
| 572 | 20241120 | 092800 | 120909065 | 4490 | 4490 | 4490 | 4490 | 806 |
| 573 | 20241120 | 092700 | 117290125 | 4485 | 4480 | 4485 | 4480 | 18 |
| 574 | 20241120 | 092600 | 117209420 | 4480 | 4480 | 4480 | 4480 | 50 |
| 575 | 20241120 | 092500 | 116985420 | 4480 | 4480 | 4485 | 4480 | 237 |
| 576 | 20241120 | 092400 | 115923655 | 4485 | 4490 | 4490 | 4460 | 1250 |
| 577 | 20241120 | 092300 | 110329810 | 4485 | 4485 | 4485 | 4485 | 119 |
| 578 | 20241120 | 092200 | 109796095 | 4480 | 4465 | 4485 | 4460 | 4302 |
| 579 | 20241120 | 092100 | 90559075 | 4470 | 4465 | 4475 | 4465 | 576 |
| 580 | 20241120 | 092000 | 87986610 | 4470 | 4470 | 4470 | 4460 | 1508 |
| 581 | 20241120 | 091900 | 81253805 | 4475 | 4485 | 4485 | 4475 | 1129 |
| 582 | 20241120 | 091800 | 76196420 | 4485 | 4475 | 4485 | 4475 | 312 |
| 583 | 20241120 | 091700 | 74800210 | 4485 | 4485 | 4490 | 4480 | 761 |
| 584 | 20241120 | 091600 | 71388565 | 4490 | 4490 | 4490 | 4490 | 0 |
| 585 | 20241120 | 091500 | 71388565 | 4490 | 4495 | 4495 | 4485 | 540 |
| 586 | 20241120 | 091400 | 68963500 | 4485 | 4490 | 4495 | 4485 | 659 |
| 587 | 20241120 | 091300 | 66004845 | 4490 | 4470 | 4490 | 4470 | 355 |
| 588 | 20241120 | 091200 | 64411590 | 4470 | 4490 | 4490 | 4470 | 320 |
| 589 | 20241120 | 091100 | 62979380 | 4485 | 4470 | 4490 | 4470 | 190 |
| 590 | 20241120 | 091000 | 62128305 | 4470 | 4490 | 4495 | 4470 | 6703 |
| 591 | 20241120 | 090900 | 32135215 | 4495 | 4490 | 4495 | 4490 | 119 |
| 592 | 20241120 | 090800 | 31600510 | 4490 | 4490 | 4490 | 4490 | 426 |
| 593 | 20241120 | 090700 | 29687770 | 4500 | 4495 | 4500 | 4495 | 295 |
| 594 | 20241120 | 090600 | 28361215 | 4490 | 4495 | 4495 | 4490 | 533 |
| 595 | 20241120 | 090500 | 25965555 | 4485 | 4490 | 4495 | 4480 | 1218 |
| 596 | 20241120 | 090400 | 20499405 | 4490 | 4495 | 4500 | 4490 | 496 |
| 597 | 20241120 | 090300 | 18271250 | 4495 | 4485 | 4500 | 4485 | 478 |
| 598 | 20241120 | 090200 | 16123735 | 4495 | 4500 | 4500 | 4480 | 1119 |
| 599 | 20241120 | 090100 | 11095020 | 4475 | 4500 | 4500 | 4475 | 514 |
| 600 | 20241120 | 090000 | 8792485 | 4475 | 4475 | 4500 | 4475 | 1962 |