28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 3 | 20241120 | 183400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20241120 | 183300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20241120 | 183200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20241120 | 183100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20241120 | 183000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20241120 | 182900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20241120 | 182800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20241120 | 182700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20241120 | 182600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20241120 | 182500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20241120 | 182400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20241120 | 182300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20241120 | 182200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20241120 | 182100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20241120 | 182000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20241120 | 181900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20241120 | 181800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20241120 | 181700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20241120 | 181600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20241120 | 181500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20241120 | 181400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20241120 | 181300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20241120 | 181200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20241120 | 181100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20241120 | 181000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20241120 | 180900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20241120 | 180800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20241120 | 180700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20241120 | 180600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20241120 | 180500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 33 | 20241120 | 180400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20241120 | 180300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20241120 | 180200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20241120 | 180100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20241120 | 180000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20241120 | 175900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20241120 | 175800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20241120 | 175700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20241120 | 175600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20241120 | 175500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20241120 | 175400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20241120 | 175300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20241120 | 175200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20241120 | 175100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20241120 | 175000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20241120 | 174900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20241120 | 174800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20241120 | 174700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20241120 | 174600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20241120 | 174500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20241120 | 174400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20241120 | 174300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20241120 | 174200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20241120 | 174100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20241120 | 174000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20241120 | 173900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20241120 | 173800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20241120 | 173700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20241120 | 173600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20241120 | 173500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 63 | 20241120 | 173400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20241120 | 173300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20241120 | 173200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20241120 | 173100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20241120 | 173000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20241120 | 172900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20241120 | 172800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20241120 | 172700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20241120 | 172600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20241120 | 172500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20241120 | 172400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20241120 | 172300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20241120 | 172200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20241120 | 172100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20241120 | 172000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20241120 | 171900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20241120 | 171800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20241120 | 171700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20241120 | 171600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20241120 | 171500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20241120 | 171400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20241120 | 171300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20241120 | 171200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20241120 | 171100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20241120 | 171000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20241120 | 170900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20241120 | 170800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20241120 | 170700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20241120 | 170600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20241120 | 170500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 93 | 20241120 | 170400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20241120 | 170300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20241120 | 170200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20241120 | 170100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20241120 | 170000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20241120 | 165900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20241120 | 165800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20241120 | 165700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20241120 | 165600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20241120 | 165500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20241120 | 165400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20241120 | 165300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20241120 | 165200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20241120 | 165100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20241120 | 165000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20241120 | 164900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20241120 | 164800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20241120 | 164700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20241120 | 164600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20241120 | 164500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20241120 | 164400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20241120 | 164300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20241120 | 164200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20241120 | 164100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20241120 | 164000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20241120 | 163900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20241120 | 163800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20241120 | 163700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20241120 | 163600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20241120 | 163500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 123 | 20241120 | 163400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20241120 | 163300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20241120 | 163200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20241120 | 163100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20241120 | 163000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20241120 | 162900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20241120 | 162800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20241120 | 162700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20241120 | 162600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20241120 | 162500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20241120 | 162400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20241120 | 162300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20241120 | 162200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20241120 | 162100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20241120 | 162000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20241120 | 161900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20241120 | 161800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20241120 | 161700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20241120 | 161600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20241120 | 161500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20241120 | 161400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20241120 | 161300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20241120 | 161200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20241120 | 161100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20241120 | 161000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20241120 | 160900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20241120 | 160800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20241120 | 160700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20241120 | 160600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20241120 | 160500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 153 | 20241120 | 160400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20241120 | 160300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20241120 | 160200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20241120 | 160100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20241120 | 160000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20241120 | 155900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20241120 | 155800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20241120 | 155700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20241120 | 155600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20241120 | 155500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20241120 | 155400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20241120 | 155300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20241120 | 155200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20241120 | 155100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20241120 | 155000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20241120 | 154900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20241120 | 154800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20241120 | 154700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20241120 | 154600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20241120 | 154500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20241120 | 154400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20241120 | 154300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20241120 | 154200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20241120 | 154100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20241120 | 154000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20241120 | 153900 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20241120 | 153800 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20241120 | 153700 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20241120 | 153600 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20241120 | 153500 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 183 | 20241120 | 153400 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20241120 | 153300 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20241120 | 153200 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20241120 | 153100 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20241120 | 153000 | 2304551220 | 4425 | 4425 | 4425 | 4425 | 31330 |
| 188 | 20241120 | 152900 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20241120 | 152800 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20241120 | 152700 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20241120 | 152600 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20241120 | 152500 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20241120 | 152400 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20241120 | 152300 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20241120 | 152200 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20241120 | 152100 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20241120 | 152000 | 2165915970 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20241120 | 151900 | 2165915970 | 4440 | 4435 | 4440 | 4435 | 2248 |
| 199 | 20241120 | 151800 | 2155941045 | 4435 | 4440 | 4440 | 4435 | 1379 |
| 200 | 20241120 | 151700 | 2149820000 | 4440 | 4440 | 4440 | 4435 | 1349 |
| 201 | 20241120 | 151600 | 2143831175 | 4440 | 4435 | 4440 | 4435 | 1608 |
| 202 | 20241120 | 151500 | 2136693430 | 4435 | 4435 | 4440 | 4435 | 550 |
| 203 | 20241120 | 151400 | 2134252460 | 4435 | 4435 | 4440 | 4435 | 1469 |
| 204 | 20241120 | 151300 | 2127737315 | 4435 | 4435 | 4440 | 4435 | 481 |
| 205 | 20241120 | 151200 | 2125604065 | 4435 | 4435 | 4440 | 4435 | 1422 |
| 206 | 20241120 | 151100 | 2119297480 | 4440 | 4440 | 4440 | 4435 | 400 |
| 207 | 20241120 | 151000 | 2117523455 | 4435 | 4440 | 4440 | 4435 | 7456 |
| 208 | 20241120 | 150900 | 2084423460 | 4440 | 4445 | 4450 | 4440 | 9296 |
| 209 | 20241120 | 150800 | 2043107675 | 4445 | 4450 | 4450 | 4445 | 613 |
| 210 | 20241120 | 150700 | 2040379840 | 4445 | 4445 | 4450 | 4445 | 702 |
| 211 | 20241120 | 150600 | 2037255960 | 4450 | 4445 | 4450 | 4445 | 1036 |
| 212 | 20241120 | 150500 | 2032648060 | 4445 | 4450 | 4450 | 4445 | 154 |
| 213 | 20241120 | 150400 | 2031962780 | 4450 | 4445 | 4450 | 4445 | 834 |
| 214 | 20241120 | 150300 | 2028251500 | 4445 | 4440 | 4450 | 4440 | 5927 |
| 215 | 20241120 | 150200 | 2001906280 | 4440 | 4440 | 4445 | 4440 | 217 |
| 216 | 20241120 | 150100 | 2000942785 | 4440 | 4445 | 4445 | 4440 | 625 |
| 217 | 20241120 | 150000 | 1998167285 | 4445 | 4440 | 4445 | 4440 | 882 |
| 218 | 20241120 | 145900 | 1994248605 | 4440 | 4440 | 4445 | 4440 | 823 |
| 219 | 20241120 | 145800 | 1990594470 | 4445 | 4440 | 4445 | 4440 | 499 |
| 220 | 20241120 | 145700 | 1988378225 | 4445 | 4440 | 4445 | 4440 | 697 |
| 221 | 20241120 | 145600 | 1985283530 | 4440 | 4440 | 4445 | 4440 | 429 |
| 222 | 20241120 | 145500 | 1983378755 | 4440 | 4440 | 4445 | 4440 | 957 |
| 223 | 20241120 | 145400 | 1979128115 | 4445 | 4440 | 4445 | 4440 | 1654 |
| 224 | 20241120 | 145300 | 1971781090 | 4440 | 4440 | 4445 | 4440 | 248 |
| 225 | 20241120 | 145200 | 1970679175 | 4440 | 4440 | 4445 | 4440 | 1180 |
| 226 | 20241120 | 145100 | 1965438375 | 4445 | 4440 | 4445 | 4440 | 168 |
| 227 | 20241120 | 145000 | 1964692185 | 4440 | 4440 | 4445 | 4440 | 1195 |
| 228 | 20241120 | 144900 | 1959384920 | 4440 | 4445 | 4445 | 4440 | 258 |
| 229 | 20241120 | 144800 | 1958239385 | 4440 | 4445 | 4445 | 4440 | 156 |
| 230 | 20241120 | 144700 | 1957546520 | 4440 | 4445 | 4445 | 4440 | 907 |
| 231 | 20241120 | 144600 | 1953518865 | 4440 | 4445 | 4445 | 4440 | 327 |
| 232 | 20241120 | 144500 | 1952066960 | 4440 | 4440 | 4440 | 4440 | 249 |
| 233 | 20241120 | 144400 | 1950961400 | 4445 | 4445 | 4450 | 4440 | 9406 |
| 234 | 20241120 | 144300 | 1909154730 | 4445 | 4445 | 4450 | 4445 | 93 |
| 235 | 20241120 | 144200 | 1908741330 | 4445 | 4445 | 4445 | 4445 | 577 |
| 236 | 20241120 | 144100 | 1906176565 | 4445 | 4445 | 4455 | 4445 | 229 |
| 237 | 20241120 | 144000 | 1905158630 | 4445 | 4445 | 4455 | 4445 | 67 |
| 238 | 20241120 | 143900 | 1904860785 | 4445 | 4445 | 4455 | 4445 | 206 |
| 239 | 20241120 | 143800 | 1903945105 | 4445 | 4445 | 4455 | 4445 | 602 |
| 240 | 20241120 | 143700 | 1901269195 | 4445 | 4455 | 4460 | 4445 | 254 |
| 241 | 20241120 | 143600 | 1900140110 | 4445 | 4455 | 4455 | 4445 | 9712 |
| 242 | 20241120 | 143500 | 1856878265 | 4460 | 4455 | 4460 | 4455 | 202 |
| 243 | 20241120 | 143400 | 1855978280 | 4455 | 4455 | 4460 | 4455 | 864 |
| 244 | 20241120 | 143300 | 1852126090 | 4460 | 4455 | 4460 | 4455 | 739 |
| 245 | 20241120 | 143200 | 1848833795 | 4455 | 4455 | 4460 | 4455 | 216 |
| 246 | 20241120 | 143100 | 1847871500 | 4460 | 4455 | 4460 | 4455 | 33 |
| 247 | 20241120 | 143000 | 1847724380 | 4455 | 4455 | 4460 | 4455 | 22 |
| 248 | 20241120 | 142900 | 1847626295 | 4460 | 4455 | 4460 | 4455 | 63 |
| 249 | 20241120 | 142800 | 1847345520 | 4455 | 4455 | 4460 | 4455 | 601 |
| 250 | 20241120 | 142700 | 1844667940 | 4455 | 4455 | 4460 | 4455 | 75 |
| 251 | 20241120 | 142600 | 1844333810 | 4460 | 4455 | 4460 | 4455 | 88 |
| 252 | 20241120 | 142500 | 1843941555 | 4455 | 4460 | 4460 | 4455 | 9 |
| 253 | 20241120 | 142400 | 1843901435 | 4455 | 4455 | 4460 | 4455 | 20 |
| 254 | 20241120 | 142300 | 1843812260 | 4460 | 4455 | 4460 | 4455 | 9 |
| 255 | 20241120 | 142200 | 1843772155 | 4460 | 4465 | 4465 | 4455 | 8396 |
| 256 | 20241120 | 142100 | 1806288125 | 4465 | 4470 | 4470 | 4465 | 507 |
| 257 | 20241120 | 142000 | 1804024250 | 4470 | 4465 | 4470 | 4465 | 2065 |
| 258 | 20241120 | 141900 | 1794794320 | 4465 | 4470 | 4470 | 4465 | 1363 |
| 259 | 20241120 | 141800 | 1788703960 | 4470 | 4465 | 4470 | 4465 | 1295 |
| 260 | 20241120 | 141700 | 1782920930 | 4460 | 4465 | 4465 | 4460 | 1183 |
| 261 | 20241120 | 141600 | 1777638865 | 4465 | 4460 | 4465 | 4460 | 324 |
| 262 | 20241120 | 141500 | 1776192820 | 4460 | 4460 | 4460 | 4455 | 269 |
| 263 | 20241120 | 141400 | 1774993630 | 4460 | 4455 | 4460 | 4455 | 574 |
| 264 | 20241120 | 141300 | 1772433770 | 4460 | 4450 | 4460 | 4450 | 8317 |
| 265 | 20241120 | 141200 | 1735421900 | 4445 | 4450 | 4450 | 4445 | 27 |
| 266 | 20241120 | 141100 | 1735301760 | 4440 | 4445 | 4450 | 4440 | 171 |
| 267 | 20241120 | 141000 | 1734542050 | 4440 | 4445 | 4445 | 4440 | 1020 |
| 268 | 20241120 | 140900 | 1730008160 | 4445 | 4445 | 4450 | 4445 | 29 |
| 269 | 20241120 | 140800 | 1729879135 | 4450 | 4445 | 4450 | 4445 | 1061 |
| 270 | 20241120 | 140700 | 1725162985 | 4445 | 4440 | 4445 | 4440 | 472 |
| 271 | 20241120 | 140600 | 1723066590 | 4440 | 4445 | 4445 | 4440 | 246 |
| 272 | 20241120 | 140500 | 1721973955 | 4440 | 4455 | 4455 | 4440 | 2304 |
| 273 | 20241120 | 140400 | 1711723450 | 4455 | 4450 | 4455 | 4450 | 452 |
| 274 | 20241120 | 140300 | 1709711800 | 4455 | 4460 | 4460 | 4455 | 1715 |
| 275 | 20241120 | 140200 | 1702071400 | 4455 | 4460 | 4460 | 4455 | 625 |
| 276 | 20241120 | 140100 | 1699283975 | 4460 | 4450 | 4460 | 4450 | 2495 |
| 277 | 20241120 | 140000 | 1688180035 | 4450 | 4445 | 4450 | 4445 | 7 |
| 278 | 20241120 | 135900 | 1688148910 | 4450 | 4445 | 4450 | 4445 | 253 |
| 279 | 20241120 | 135800 | 1687023080 | 4445 | 4450 | 4450 | 4445 | 1862 |
| 280 | 20241120 | 135700 | 1678746460 | 4450 | 4450 | 4450 | 4445 | 23 |
| 281 | 20241120 | 135600 | 1678644140 | 4445 | 4445 | 4450 | 4440 | 2318 |
| 282 | 20241120 | 135500 | 1668340625 | 4445 | 4440 | 4445 | 4440 | 137 |
| 283 | 20241120 | 135400 | 1667732185 | 4440 | 4440 | 4445 | 4440 | 1172 |
| 284 | 20241120 | 135300 | 1662528415 | 4440 | 4440 | 4445 | 4440 | 73 |
| 285 | 20241120 | 135200 | 1662204265 | 4440 | 4440 | 4445 | 4440 | 596 |
| 286 | 20241120 | 135100 | 1659557740 | 4445 | 4445 | 4445 | 4440 | 70 |
| 287 | 20241120 | 135000 | 1659246620 | 4445 | 4440 | 4445 | 4440 | 594 |
| 288 | 20241120 | 134900 | 1656609170 | 4440 | 4445 | 4445 | 4440 | 43 |
| 289 | 20241120 | 134800 | 1656418065 | 4445 | 4440 | 4445 | 4440 | 95 |
| 290 | 20241120 | 134700 | 1655996175 | 4445 | 4445 | 4445 | 4440 | 25 |
| 291 | 20241120 | 134600 | 1655885065 | 4445 | 4450 | 4450 | 4445 | 403 |
| 292 | 20241120 | 134500 | 1654093660 | 4450 | 4455 | 4455 | 4445 | 72 |
| 293 | 20241120 | 134400 | 1653773150 | 4450 | 4450 | 4455 | 4450 | 16 |
| 294 | 20241120 | 134300 | 1653701935 | 4450 | 4455 | 4455 | 4450 | 737 |
| 295 | 20241120 | 134200 | 1650419330 | 4460 | 4455 | 4460 | 4455 | 207 |
| 296 | 20241120 | 134100 | 1649496835 | 4455 | 4455 | 4465 | 4450 | 2538 |
| 297 | 20241120 | 134000 | 1638186330 | 4455 | 4450 | 4455 | 4445 | 295 |
| 298 | 20241120 | 133900 | 1636873090 | 4445 | 4445 | 4445 | 4440 | 285 |
| 299 | 20241120 | 133800 | 1635606295 | 4445 | 4440 | 4445 | 4440 | 6743 |
| 300 | 20241120 | 133700 | 1605633700 | 4445 | 4440 | 4445 | 4440 | 180 |
| 301 | 20241120 | 133600 | 1604833630 | 4445 | 4445 | 4445 | 4445 | 235 |
| 302 | 20241120 | 133500 | 1603789055 | 4445 | 4440 | 4445 | 4440 | 1046 |
| 303 | 20241120 | 133400 | 1599141340 | 4440 | 4440 | 4440 | 4440 | 166 |
| 304 | 20241120 | 133300 | 1598404300 | 4440 | 4435 | 4440 | 4435 | 207 |
| 305 | 20241120 | 133200 | 1597485465 | 4440 | 4435 | 4440 | 4435 | 506 |
| 306 | 20241120 | 133100 | 1595239080 | 4440 | 4440 | 4440 | 4440 | 148 |
| 307 | 20241120 | 133000 | 1594581960 | 4440 | 4435 | 4440 | 4435 | 141 |
| 308 | 20241120 | 132900 | 1593955925 | 4440 | 4430 | 4440 | 4430 | 707 |
| 309 | 20241120 | 132800 | 1590819840 | 4435 | 4435 | 4435 | 4430 | 40 |
| 310 | 20241120 | 132700 | 1590642445 | 4430 | 4430 | 4435 | 4430 | 23 |
| 311 | 20241120 | 132600 | 1590540475 | 4435 | 4435 | 4435 | 4430 | 3674 |
| 312 | 20241120 | 132500 | 1574261295 | 4430 | 4430 | 4435 | 4430 | 136 |
| 313 | 20241120 | 132400 | 1573658535 | 4430 | 4435 | 4435 | 4430 | 81 |
| 314 | 20241120 | 132300 | 1573299650 | 4435 | 4435 | 4435 | 4430 | 122 |
| 315 | 20241120 | 132200 | 1572759080 | 4435 | 4435 | 4435 | 4430 | 36 |
| 316 | 20241120 | 132100 | 1572599425 | 4430 | 4435 | 4435 | 4425 | 12 |
| 317 | 20241120 | 132000 | 1572546220 | 4430 | 4430 | 4435 | 4430 | 1466 |
| 318 | 20241120 | 131900 | 1566051765 | 4430 | 4430 | 4435 | 4425 | 5468 |
| 319 | 20241120 | 131800 | 1541846390 | 4430 | 4430 | 4435 | 4430 | 666 |
| 320 | 20241120 | 131700 | 1538895715 | 4430 | 4430 | 4435 | 4430 | 292 |
| 321 | 20241120 | 131600 | 1537601920 | 4435 | 4435 | 4440 | 4435 | 2095 |
| 322 | 20241120 | 131500 | 1528310420 | 4440 | 4440 | 4440 | 4440 | 43 |
| 323 | 20241120 | 131400 | 1528119500 | 4435 | 4440 | 4440 | 4435 | 46 |
| 324 | 20241120 | 131300 | 1527915270 | 4440 | 4440 | 4445 | 4435 | 1238 |
| 325 | 20241120 | 131200 | 1522418255 | 4440 | 4445 | 4445 | 4440 | 565 |
| 326 | 20241120 | 131100 | 1519909495 | 4445 | 4440 | 4445 | 4440 | 152 |
| 327 | 20241120 | 131000 | 1519234440 | 4440 | 4440 | 4445 | 4440 | 123 |
| 328 | 20241120 | 130900 | 1518688310 | 4445 | 4440 | 4445 | 4440 | 464 |
| 329 | 20241120 | 130800 | 1516627720 | 4445 | 4445 | 4445 | 4440 | 57 |
| 330 | 20241120 | 130700 | 1516374360 | 4440 | 4440 | 4445 | 4435 | 119 |
| 331 | 20241120 | 130600 | 1515845920 | 4440 | 4440 | 4440 | 4435 | 27 |
| 332 | 20241120 | 130500 | 1515726045 | 4440 | 4435 | 4440 | 4435 | 87 |
| 333 | 20241120 | 130400 | 1515340065 | 4435 | 4425 | 4435 | 4425 | 5315 |
| 334 | 20241120 | 130300 | 1491815970 | 4425 | 4445 | 4445 | 4425 | 11551 |
| 335 | 20241120 | 130200 | 1440623825 | 4445 | 4445 | 4445 | 4440 | 143 |
| 336 | 20241120 | 130100 | 1439988795 | 4445 | 4445 | 4445 | 4440 | 38 |
| 337 | 20241120 | 130000 | 1439819890 | 4440 | 4445 | 4445 | 4440 | 61 |
| 338 | 20241120 | 125900 | 1439548905 | 4445 | 4445 | 4445 | 4440 | 587 |
| 339 | 20241120 | 125800 | 1436939720 | 4450 | 4450 | 4450 | 4450 | 66 |
| 340 | 20241120 | 125700 | 1436646020 | 4450 | 4470 | 4470 | 4450 | 7270 |
| 341 | 20241120 | 125600 | 1404234525 | 4465 | 4485 | 4485 | 4465 | 3344 |
| 342 | 20241120 | 125500 | 1389261290 | 4485 | 4485 | 4485 | 4480 | 111 |
| 343 | 20241120 | 125400 | 1388763705 | 4480 | 4490 | 4490 | 4480 | 12418 |
| 344 | 20241120 | 125300 | 1333073905 | 4490 | 4495 | 4495 | 4490 | 6824 |
| 345 | 20241120 | 125200 | 1302434030 | 4490 | 4495 | 4495 | 4490 | 559 |
| 346 | 20241120 | 125100 | 1299923950 | 4490 | 4490 | 4495 | 4490 | 112 |
| 347 | 20241120 | 125000 | 1299420690 | 4495 | 4495 | 4495 | 4490 | 283 |
| 348 | 20241120 | 124900 | 1298149785 | 4490 | 4495 | 4495 | 4490 | 252 |
| 349 | 20241120 | 124800 | 1297017845 | 4495 | 4495 | 4495 | 4495 | 139 |
| 350 | 20241120 | 124700 | 1296393040 | 4495 | 4490 | 4495 | 4490 | 543 |
| 351 | 20241120 | 124600 | 1293954905 | 4495 | 4495 | 4495 | 4495 | 258 |
| 352 | 20241120 | 124500 | 1292795195 | 4490 | 4490 | 4495 | 4485 | 7010 |
| 353 | 20241120 | 124400 | 1261319705 | 4485 | 4485 | 4490 | 4485 | 742 |
| 354 | 20241120 | 124300 | 1257991765 | 4485 | 4490 | 4490 | 4485 | 10 |
| 355 | 20241120 | 124200 | 1257946875 | 4490 | 4485 | 4490 | 4485 | 159 |
| 356 | 20241120 | 124100 | 1257233655 | 4485 | 4485 | 4490 | 4485 | 8954 |
| 357 | 20241120 | 124000 | 1217074735 | 4485 | 4485 | 4490 | 4485 | 7910 |
| 358 | 20241120 | 123900 | 1181598335 | 4490 | 4490 | 4490 | 4485 | 480 |
| 359 | 20241120 | 123800 | 1179445310 | 4490 | 4485 | 4490 | 4485 | 1191 |
| 360 | 20241120 | 123700 | 1174102785 | 4485 | 4490 | 4490 | 4485 | 980 |
| 361 | 20241120 | 123600 | 1169704760 | 4490 | 4490 | 4490 | 4490 | 35 |
| 362 | 20241120 | 123500 | 1169547610 | 4490 | 4485 | 4490 | 4485 | 725 |
| 363 | 20241120 | 123400 | 1166292400 | 4490 | 4490 | 4490 | 4490 | 38 |
| 364 | 20241120 | 123300 | 1166121780 | 4490 | 4480 | 4490 | 4480 | 10711 |
| 365 | 20241120 | 123200 | 1118096295 | 4480 | 4480 | 4480 | 4475 | 5986 |
| 366 | 20241120 | 123100 | 1091279175 | 4475 | 4470 | 4475 | 4470 | 3596 |
| 367 | 20241120 | 123000 | 1075188335 | 4475 | 4470 | 4475 | 4470 | 1987 |
| 368 | 20241120 | 122900 | 1066305185 | 4465 | 4470 | 4470 | 4465 | 656 |
| 369 | 20241120 | 122800 | 1063375465 | 4470 | 4470 | 4470 | 4465 | 1167 |
| 370 | 20241120 | 122700 | 1058159025 | 4465 | 4470 | 4470 | 4465 | 643 |
| 371 | 20241120 | 122600 | 1055287315 | 4470 | 4470 | 4470 | 4465 | 136 |
| 372 | 20241120 | 122500 | 1054679940 | 4465 | 4470 | 4470 | 4465 | 221 |
| 373 | 20241120 | 122400 | 1053693100 | 4470 | 4465 | 4470 | 4465 | 189 |
| 374 | 20241120 | 122300 | 1052849045 | 4465 | 4465 | 4470 | 4465 | 572 |
| 375 | 20241120 | 122200 | 1050294990 | 4460 | 4465 | 4465 | 4460 | 5942 |
| 376 | 20241120 | 122100 | 1023775575 | 4465 | 4470 | 4470 | 4465 | 69 |
| 377 | 20241120 | 122000 | 1023467150 | 4470 | 4470 | 4470 | 4465 | 111 |
| 378 | 20241120 | 121900 | 1022971480 | 4470 | 4465 | 4470 | 4465 | 25 |
| 379 | 20241120 | 121800 | 1022859760 | 4465 | 4470 | 4470 | 4465 | 141 |
| 380 | 20241120 | 121700 | 1022229540 | 4470 | 4465 | 4470 | 4465 | 2101 |
| 381 | 20241120 | 121600 | 1012848255 | 4465 | 4465 | 4470 | 4465 | 1434 |
| 382 | 20241120 | 121500 | 1006442350 | 4465 | 4470 | 4470 | 4465 | 1508 |
| 383 | 20241120 | 121400 | 999701690 | 4470 | 4470 | 4475 | 4470 | 1440 |
| 384 | 20241120 | 121300 | 993264355 | 4470 | 4475 | 4475 | 4470 | 139 |
| 385 | 20241120 | 121200 | 992642335 | 4470 | 4470 | 4475 | 4470 | 5355 |
| 386 | 20241120 | 121100 | 968703240 | 4465 | 4465 | 4465 | 4465 | 542 |
| 387 | 20241120 | 121000 | 966283210 | 4465 | 4465 | 4465 | 4460 | 378 |
| 388 | 20241120 | 120900 | 964595465 | 4465 | 4465 | 4465 | 4460 | 3035 |
| 389 | 20241120 | 120800 | 951045940 | 4465 | 4465 | 4465 | 4460 | 147 |
| 390 | 20241120 | 120700 | 950390085 | 4465 | 4465 | 4465 | 4460 | 1422 |
| 391 | 20241120 | 120600 | 944047055 | 4465 | 4460 | 4465 | 4460 | 1247 |
| 392 | 20241120 | 120500 | 938484885 | 4465 | 4465 | 4465 | 4465 | 66 |
| 393 | 20241120 | 120400 | 938190195 | 4465 | 4465 | 4465 | 4465 | 35 |
| 394 | 20241120 | 120300 | 938033920 | 4465 | 4460 | 4465 | 4460 | 48 |
| 395 | 20241120 | 120200 | 937819745 | 4460 | 4460 | 4460 | 4460 | 9 |
| 396 | 20241120 | 120100 | 937779605 | 4465 | 4460 | 4465 | 4460 | 1817 |
| 397 | 20241120 | 120000 | 929674200 | 4460 | 4455 | 4460 | 4455 | 2614 |
| 398 | 20241120 | 115900 | 918020760 | 4455 | 4455 | 4455 | 4455 | 1424 |
| 399 | 20241120 | 115800 | 911676840 | 4455 | 4455 | 4460 | 4455 | 2316 |
| 400 | 20241120 | 115700 | 901358720 | 4455 | 4455 | 4455 | 4450 | 27 |
| 401 | 20241120 | 115600 | 901238445 | 4450 | 4455 | 4455 | 4450 | 962 |
| 402 | 20241120 | 115500 | 896956600 | 4455 | 4455 | 4455 | 4455 | 312 |
| 403 | 20241120 | 115400 | 895566640 | 4455 | 4455 | 4460 | 4455 | 738 |
| 404 | 20241120 | 115300 | 892278745 | 4455 | 4455 | 4460 | 4455 | 621 |
| 405 | 20241120 | 115200 | 889512095 | 4455 | 4455 | 4460 | 4455 | 36 |
| 406 | 20241120 | 115100 | 889351640 | 4460 | 4460 | 4460 | 4455 | 123 |
| 407 | 20241120 | 115000 | 888803065 | 4460 | 4460 | 4465 | 4460 | 2724 |
| 408 | 20241120 | 114900 | 876652060 | 4460 | 4455 | 4460 | 4455 | 3932 |
| 409 | 20241120 | 114800 | 859133280 | 4455 | 4450 | 4455 | 4450 | 70 |
| 410 | 20241120 | 114700 | 858821525 | 4455 | 4455 | 4455 | 4450 | 308 |
| 411 | 20241120 | 114600 | 857449395 | 4460 | 4455 | 4460 | 4455 | 1778 |
| 412 | 20241120 | 114500 | 849527655 | 4460 | 4445 | 4460 | 4445 | 8612 |
| 413 | 20241120 | 114400 | 811219555 | 4450 | 4450 | 4450 | 4445 | 153 |
| 414 | 20241120 | 114300 | 810539075 | 4445 | 4445 | 4450 | 4445 | 415 |
| 415 | 20241120 | 114200 | 808694245 | 4450 | 4450 | 4450 | 4440 | 5683 |
| 416 | 20241120 | 114100 | 783443150 | 4450 | 4450 | 4450 | 4450 | 1089 |
| 417 | 20241120 | 114000 | 778597100 | 4455 | 4455 | 4455 | 4445 | 1986 |
| 418 | 20241120 | 113900 | 769760685 | 4455 | 4455 | 4460 | 4445 | 5248 |
| 419 | 20241120 | 113800 | 746400680 | 4450 | 4460 | 4460 | 4450 | 317 |
| 420 | 20241120 | 113700 | 744988475 | 4460 | 4440 | 4460 | 4440 | 7546 |
| 421 | 20241120 | 113600 | 711435005 | 4445 | 4445 | 4445 | 4440 | 579 |
| 422 | 20241120 | 113500 | 708864155 | 4440 | 4440 | 4445 | 4440 | 873 |
| 423 | 20241120 | 113400 | 704984480 | 4440 | 4425 | 4445 | 4420 | 7700 |
| 424 | 20241120 | 113300 | 670827360 | 4425 | 4425 | 4425 | 4415 | 1289 |
| 425 | 20241120 | 113200 | 665129395 | 4420 | 4425 | 4425 | 4420 | 82 |
| 426 | 20241120 | 113100 | 664766865 | 4425 | 4425 | 4425 | 4420 | 32 |
| 427 | 20241120 | 113000 | 664625315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 428 | 20241120 | 112900 | 664625315 | 4420 | 4425 | 4425 | 4420 | 322 |
| 429 | 20241120 | 112800 | 663201100 | 4420 | 4420 | 4425 | 4420 | 81 |
| 430 | 20241120 | 112700 | 662843055 | 4425 | 4425 | 4425 | 4425 | 4 |
| 431 | 20241120 | 112600 | 662825355 | 4420 | 4420 | 4420 | 4420 | 215 |
| 432 | 20241120 | 112500 | 661875055 | 4420 | 4425 | 4425 | 4420 | 41 |
| 433 | 20241120 | 112400 | 661693815 | 4420 | 4420 | 4420 | 4420 | 90 |
| 434 | 20241120 | 112300 | 661296015 | 4430 | 4430 | 4430 | 4420 | 262 |
| 435 | 20241120 | 112200 | 660135745 | 4430 | 4425 | 4430 | 4425 | 28 |
| 436 | 20241120 | 112100 | 660011755 | 4425 | 4420 | 4425 | 4415 | 1928 |
| 437 | 20241120 | 112000 | 651489390 | 4420 | 4420 | 4420 | 4420 | 100 |
| 438 | 20241120 | 111900 | 651047390 | 4425 | 4425 | 4425 | 4425 | 224 |
| 439 | 20241120 | 111800 | 650056190 | 4425 | 4425 | 4425 | 4420 | 1093 |
| 440 | 20241120 | 111700 | 645224095 | 4425 | 4425 | 4425 | 4425 | 30 |
| 441 | 20241120 | 111600 | 645091345 | 4430 | 4430 | 4430 | 4420 | 814 |
| 442 | 20241120 | 111500 | 641490455 | 4425 | 4425 | 4430 | 4425 | 515 |
| 443 | 20241120 | 111400 | 639211360 | 4425 | 4425 | 4425 | 4425 | 42 |
| 444 | 20241120 | 111300 | 639025510 | 4430 | 4420 | 4430 | 4420 | 72 |
| 445 | 20241120 | 111200 | 638707125 | 4420 | 4420 | 4425 | 4420 | 216 |
| 446 | 20241120 | 111100 | 637751550 | 4425 | 4420 | 4425 | 4415 | 878 |
| 447 | 20241120 | 111000 | 633868070 | 4425 | 4425 | 4425 | 4425 | 0 |
| 448 | 20241120 | 110900 | 633868070 | 4425 | 4425 | 4425 | 4425 | 139 |
| 449 | 20241120 | 110800 | 633252995 | 4425 | 4430 | 4430 | 4420 | 2814 |
| 450 | 20241120 | 110700 | 620804320 | 4425 | 4430 | 4435 | 4425 | 21 |
| 451 | 20241120 | 110600 | 620711335 | 4435 | 4430 | 4435 | 4425 | 1388 |
| 452 | 20241120 | 110500 | 614561165 | 4430 | 4425 | 4430 | 4425 | 30 |
| 453 | 20241120 | 110400 | 614428390 | 4425 | 4425 | 4440 | 4425 | 107 |
| 454 | 20241120 | 110300 | 613954885 | 4440 | 4425 | 4440 | 4425 | 56 |
| 455 | 20241120 | 110200 | 613707070 | 4440 | 4440 | 4440 | 4425 | 721 |
| 456 | 20241120 | 110100 | 610509540 | 4440 | 4445 | 4445 | 4435 | 746 |
| 457 | 20241120 | 110000 | 607197430 | 4440 | 4440 | 4445 | 4435 | 5405 |
| 458 | 20241120 | 105900 | 583200675 | 4435 | 4430 | 4440 | 4425 | 3195 |
| 459 | 20241120 | 105800 | 569033220 | 4430 | 4425 | 4435 | 4425 | 1808 |
| 460 | 20241120 | 105700 | 561023545 | 4420 | 4405 | 4430 | 4405 | 2834 |
| 461 | 20241120 | 105600 | 548496170 | 4405 | 4410 | 4415 | 4405 | 362 |
| 462 | 20241120 | 105500 | 546899880 | 4410 | 4410 | 4415 | 4410 | 175 |
| 463 | 20241120 | 105400 | 546127885 | 4410 | 4410 | 4415 | 4410 | 6 |
| 464 | 20241120 | 105300 | 546101405 | 4410 | 4410 | 4410 | 4405 | 809 |
| 465 | 20241120 | 105200 | 542534405 | 4410 | 4410 | 4410 | 4405 | 12 |
| 466 | 20241120 | 105100 | 542481490 | 4410 | 4410 | 4410 | 4410 | 59 |
| 467 | 20241120 | 105000 | 542221300 | 4410 | 4405 | 4410 | 4405 | 381 |
| 468 | 20241120 | 104900 | 540541965 | 4415 | 4410 | 4415 | 4405 | 2816 |
| 469 | 20241120 | 104800 | 528122545 | 4415 | 4410 | 4415 | 4410 | 68 |
| 470 | 20241120 | 104700 | 527822610 | 4410 | 4405 | 4415 | 4405 | 476 |
| 471 | 20241120 | 104600 | 525723465 | 4410 | 4410 | 4410 | 4405 | 94 |
| 472 | 20241120 | 104500 | 525309130 | 4410 | 4415 | 4415 | 4405 | 145 |
| 473 | 20241120 | 104400 | 524669815 | 4415 | 4410 | 4415 | 4410 | 325 |
| 474 | 20241120 | 104300 | 523236500 | 4415 | 4415 | 4415 | 4410 | 344 |
| 475 | 20241120 | 104200 | 521718570 | 4410 | 4410 | 4415 | 4405 | 1254 |
| 476 | 20241120 | 104100 | 516188575 | 4405 | 4410 | 4410 | 4405 | 124 |
| 477 | 20241120 | 104000 | 515642330 | 4405 | 4405 | 4410 | 4405 | 133 |
| 478 | 20241120 | 103900 | 515056455 | 4405 | 4405 | 4410 | 4405 | 768 |
| 479 | 20241120 | 103800 | 511673045 | 4405 | 4405 | 4410 | 4400 | 1020 |
| 480 | 20241120 | 103700 | 507178745 | 4405 | 4400 | 4405 | 4395 | 1072 |
| 481 | 20241120 | 103600 | 502459955 | 4395 | 4395 | 4395 | 4395 | 4 |
| 482 | 20241120 | 103500 | 502442375 | 4400 | 4400 | 4400 | 4395 | 150 |
| 483 | 20241120 | 103400 | 501782595 | 4400 | 4385 | 4400 | 4380 | 617 |
| 484 | 20241120 | 103300 | 499073190 | 4400 | 4400 | 4400 | 4380 | 222 |
| 485 | 20241120 | 103200 | 498096410 | 4400 | 4385 | 4400 | 4375 | 9061 |
| 486 | 20241120 | 103100 | 458349225 | 4375 | 4380 | 4385 | 4375 | 2080 |
| 487 | 20241120 | 103000 | 449238900 | 4380 | 4380 | 4380 | 4370 | 1831 |
| 488 | 20241120 | 102900 | 441220780 | 4385 | 4385 | 4385 | 4385 | 0 |
| 489 | 20241120 | 102800 | 441220780 | 4385 | 4385 | 4385 | 4385 | 0 |
| 490 | 20241120 | 102700 | 441220780 | 4385 | 4380 | 4385 | 4380 | 231 |
| 491 | 20241120 | 102600 | 440208995 | 4380 | 4375 | 4385 | 4370 | 6626 |
| 492 | 20241120 | 102500 | 411192150 | 4375 | 4375 | 4375 | 4370 | 116 |
| 493 | 20241120 | 102400 | 410684935 | 4370 | 4375 | 4375 | 4370 | 10 |
| 494 | 20241120 | 102300 | 410641200 | 4370 | 4365 | 4380 | 4365 | 74 |
| 495 | 20241120 | 102200 | 410317600 | 4380 | 4375 | 4380 | 4365 | 2029 |
| 496 | 20241120 | 102100 | 401446080 | 4380 | 4375 | 4380 | 4375 | 456 |
| 497 | 20241120 | 102000 | 399450810 | 4375 | 4375 | 4375 | 4375 | 80 |
| 498 | 20241120 | 101900 | 399100810 | 4380 | 4380 | 4380 | 4380 | 100 |
| 499 | 20241120 | 101800 | 398662810 | 4385 | 4385 | 4385 | 4375 | 3978 |
| 500 | 20241120 | 101700 | 381237965 | 4385 | 4385 | 4385 | 4385 | 1 |
| 501 | 20241120 | 101600 | 381233580 | 4380 | 4380 | 4385 | 4380 | 643 |
| 502 | 20241120 | 101500 | 378415775 | 4380 | 4380 | 4380 | 4375 | 69 |
| 503 | 20241120 | 101400 | 378113870 | 4380 | 4380 | 4380 | 4380 | 58 |
| 504 | 20241120 | 101300 | 377859830 | 4380 | 4380 | 4380 | 4380 | 54 |
| 505 | 20241120 | 101200 | 377623310 | 4380 | 4385 | 4385 | 4380 | 234 |
| 506 | 20241120 | 101100 | 376597485 | 4380 | 4380 | 4385 | 4380 | 51 |
| 507 | 20241120 | 101000 | 376374100 | 4380 | 4380 | 4385 | 4380 | 535 |
| 508 | 20241120 | 100900 | 374029165 | 4380 | 4375 | 4380 | 4375 | 20 |
| 509 | 20241120 | 100800 | 373941615 | 4375 | 4370 | 4380 | 4365 | 549 |
| 510 | 20241120 | 100700 | 371540680 | 4365 | 4380 | 4380 | 4365 | 4 |
| 511 | 20241120 | 100600 | 371523185 | 4380 | 4370 | 4380 | 4355 | 3651 |
| 512 | 20241120 | 100500 | 355557260 | 4370 | 4360 | 4370 | 4355 | 1956 |
| 513 | 20241120 | 100400 | 347020880 | 4360 | 4350 | 4360 | 4350 | 465 |
| 514 | 20241120 | 100300 | 344997440 | 4350 | 4365 | 4365 | 4350 | 1383 |
| 515 | 20241120 | 100200 | 338980400 | 4365 | 4360 | 4365 | 4360 | 669 |
| 516 | 20241120 | 100100 | 336062755 | 4345 | 4350 | 4355 | 4345 | 1219 |
| 517 | 20241120 | 100000 | 330756665 | 4350 | 4355 | 4355 | 4350 | 1780 |
| 518 | 20241120 | 095900 | 323006105 | 4355 | 4355 | 4360 | 4355 | 106 |
| 519 | 20241120 | 095800 | 322544470 | 4360 | 4355 | 4360 | 4355 | 203 |
| 520 | 20241120 | 095700 | 321659400 | 4345 | 4355 | 4355 | 4345 | 814 |
| 521 | 20241120 | 095600 | 318115080 | 4355 | 4345 | 4355 | 4345 | 8023 |
| 522 | 20241120 | 095500 | 283217655 | 4345 | 4345 | 4345 | 4345 | 100 |
| 523 | 20241120 | 095400 | 282783155 | 4340 | 4345 | 4345 | 4340 | 827 |
| 524 | 20241120 | 095300 | 279191385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 525 | 20241120 | 095200 | 279191385 | 4350 | 4345 | 4350 | 4340 | 383 |
| 526 | 20241120 | 095100 | 277527645 | 4345 | 4345 | 4345 | 4345 | 43 |
| 527 | 20241120 | 095000 | 277340810 | 4345 | 4340 | 4345 | 4340 | 281 |
| 528 | 20241120 | 094900 | 276120105 | 4340 | 4340 | 4340 | 4340 | 47 |
| 529 | 20241120 | 094800 | 275916125 | 4345 | 4345 | 4345 | 4345 | 1 |
| 530 | 20241120 | 094700 | 275911780 | 4350 | 4340 | 4350 | 4330 | 3811 |
| 531 | 20241120 | 094600 | 259370540 | 4330 | 4340 | 4340 | 4330 | 113 |
| 532 | 20241120 | 094500 | 258881230 | 4340 | 4340 | 4340 | 4340 | 7 |
| 533 | 20241120 | 094400 | 258850850 | 4340 | 4330 | 4340 | 4330 | 200 |
| 534 | 20241120 | 094300 | 257984755 | 4320 | 4320 | 4325 | 4320 | 859 |
| 535 | 20241120 | 094200 | 254270395 | 4315 | 4315 | 4320 | 4315 | 1173 |
| 536 | 20241120 | 094100 | 249203840 | 4320 | 4315 | 4320 | 4315 | 189 |
| 537 | 20241120 | 094000 | 248388185 | 4320 | 4315 | 4320 | 4315 | 146 |
| 538 | 20241120 | 093900 | 247757470 | 4315 | 4315 | 4320 | 4315 | 764 |
| 539 | 20241120 | 093800 | 244457620 | 4315 | 4315 | 4315 | 4315 | 366 |
| 540 | 20241120 | 093700 | 242878330 | 4315 | 4325 | 4325 | 4310 | 17057 |
| 541 | 20241120 | 093600 | 169212430 | 4330 | 4325 | 4335 | 4320 | 8433 |
| 542 | 20241120 | 093500 | 132735435 | 4325 | 4325 | 4325 | 4320 | 103 |
| 543 | 20241120 | 093400 | 132290225 | 4325 | 4325 | 4325 | 4320 | 36 |
| 544 | 20241120 | 093300 | 132134530 | 4325 | 4325 | 4325 | 4325 | 11 |
| 545 | 20241120 | 093200 | 132086955 | 4325 | 4325 | 4325 | 4325 | 26 |
| 546 | 20241120 | 093100 | 131974505 | 4325 | 4325 | 4325 | 4320 | 293 |
| 547 | 20241120 | 093000 | 130707845 | 4325 | 4325 | 4325 | 4320 | 530 |
| 548 | 20241120 | 092900 | 128416455 | 4320 | 4330 | 4330 | 4320 | 1774 |
| 549 | 20241120 | 092800 | 120745640 | 4325 | 4330 | 4330 | 4325 | 955 |
| 550 | 20241120 | 092700 | 116611455 | 4330 | 4335 | 4335 | 4330 | 137 |
| 551 | 20241120 | 092600 | 116017745 | 4330 | 4335 | 4335 | 4330 | 6 |
| 552 | 20241120 | 092500 | 115991760 | 4330 | 4335 | 4335 | 4330 | 122 |
| 553 | 20241120 | 092400 | 115463430 | 4335 | 4330 | 4335 | 4325 | 1387 |
| 554 | 20241120 | 092300 | 109457730 | 4330 | 4330 | 4330 | 4325 | 217 |
| 555 | 20241120 | 092200 | 108518225 | 4330 | 4330 | 4330 | 4330 | 11 |
| 556 | 20241120 | 092100 | 108470595 | 4325 | 4325 | 4325 | 4325 | 0 |
| 557 | 20241120 | 092000 | 108470595 | 4325 | 4325 | 4330 | 4325 | 1487 |
| 558 | 20241120 | 091900 | 102039270 | 4325 | 4325 | 4325 | 4325 | 331 |
| 559 | 20241120 | 091800 | 100607695 | 4320 | 4325 | 4325 | 4320 | 371 |
| 560 | 20241120 | 091700 | 99003375 | 4325 | 4325 | 4330 | 4325 | 780 |
| 561 | 20241120 | 091600 | 95629825 | 4325 | 4330 | 4330 | 4325 | 68 |
| 562 | 20241120 | 091500 | 95335635 | 4335 | 4335 | 4335 | 4325 | 220 |
| 563 | 20241120 | 091400 | 94383435 | 4335 | 4335 | 4335 | 4330 | 131 |
| 564 | 20241120 | 091300 | 93815895 | 4335 | 4325 | 4335 | 4320 | 1518 |
| 565 | 20241120 | 091200 | 87246735 | 4325 | 4325 | 4325 | 4320 | 825 |
| 566 | 20241120 | 091100 | 83678960 | 4325 | 4325 | 4325 | 4320 | 187 |
| 567 | 20241120 | 091000 | 82870530 | 4325 | 4325 | 4325 | 4320 | 725 |
| 568 | 20241120 | 090900 | 79738430 | 4325 | 4330 | 4330 | 4320 | 2664 |
| 569 | 20241120 | 090800 | 68216385 | 4330 | 4330 | 4330 | 4330 | 15 |
| 570 | 20241120 | 090700 | 68151435 | 4330 | 4330 | 4330 | 4330 | 325 |
| 571 | 20241120 | 090600 | 66744185 | 4330 | 4325 | 4330 | 4325 | 490 |
| 572 | 20241120 | 090500 | 64622665 | 4335 | 4340 | 4340 | 4320 | 518 |
| 573 | 20241120 | 090400 | 62381750 | 4325 | 4330 | 4340 | 4325 | 2576 |
| 574 | 20241120 | 090300 | 51223615 | 4330 | 4325 | 4330 | 4325 | 118 |
| 575 | 20241120 | 090200 | 50712885 | 4320 | 4335 | 4335 | 4320 | 1448 |
| 576 | 20241120 | 090100 | 44448855 | 4340 | 4335 | 4340 | 4335 | 215 |
| 577 | 20241120 | 090000 | 43516625 | 4330 | 4335 | 4360 | 4320 | 10041 |