29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 190300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 3 | 20241122 | 190200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 4 | 20241122 | 190100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 5 | 20241122 | 190000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 6 | 20241122 | 185900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 7 | 20241122 | 185800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 8 | 20241122 | 185700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 9 | 20241122 | 185600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 10 | 20241122 | 185500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 11 | 20241122 | 185400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 12 | 20241122 | 185300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 13 | 20241122 | 185200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 14 | 20241122 | 185100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 15 | 20241122 | 185000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 16 | 20241122 | 184900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 17 | 20241122 | 184800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 18 | 20241122 | 184700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 19 | 20241122 | 184600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 20 | 20241122 | 184500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 21 | 20241122 | 184400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 22 | 20241122 | 184300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 23 | 20241122 | 184200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 24 | 20241122 | 184100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 25 | 20241122 | 184000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 26 | 20241122 | 183900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 27 | 20241122 | 183800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 28 | 20241122 | 183700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 29 | 20241122 | 183600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 30 | 20241122 | 183500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 31 | 20241122 | 183400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 32 | 20241122 | 183300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 33 | 20241122 | 183200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 34 | 20241122 | 183100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 35 | 20241122 | 183000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 36 | 20241122 | 182900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 37 | 20241122 | 182800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 38 | 20241122 | 182700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 39 | 20241122 | 182600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 40 | 20241122 | 182500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 41 | 20241122 | 182400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 42 | 20241122 | 182300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 43 | 20241122 | 182200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 44 | 20241122 | 182100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 45 | 20241122 | 182000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 46 | 20241122 | 181900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 47 | 20241122 | 181800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 48 | 20241122 | 181700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 49 | 20241122 | 181600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 50 | 20241122 | 181500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 51 | 20241122 | 181400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 52 | 20241122 | 181300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 53 | 20241122 | 181200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 54 | 20241122 | 181100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 55 | 20241122 | 181000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 56 | 20241122 | 180900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 57 | 20241122 | 180800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 58 | 20241122 | 180700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 59 | 20241122 | 180600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 60 | 20241122 | 180500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 61 | 20241122 | 180400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 62 | 20241122 | 180300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 63 | 20241122 | 180200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 64 | 20241122 | 180100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 65 | 20241122 | 180000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 66 | 20241122 | 175900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 67 | 20241122 | 175800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 68 | 20241122 | 175700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 69 | 20241122 | 175600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 70 | 20241122 | 175500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 71 | 20241122 | 175400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 72 | 20241122 | 175300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 73 | 20241122 | 175200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 74 | 20241122 | 175100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 75 | 20241122 | 175000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 76 | 20241122 | 174900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 77 | 20241122 | 174800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 78 | 20241122 | 174700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 79 | 20241122 | 174600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 80 | 20241122 | 174500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 81 | 20241122 | 174400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 82 | 20241122 | 174300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 83 | 20241122 | 174200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 84 | 20241122 | 174100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 85 | 20241122 | 174000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 86 | 20241122 | 173900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 87 | 20241122 | 173800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 88 | 20241122 | 173700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 89 | 20241122 | 173600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 90 | 20241122 | 173500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 91 | 20241122 | 173400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 92 | 20241122 | 173300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 93 | 20241122 | 173200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 94 | 20241122 | 173100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 95 | 20241122 | 173000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 96 | 20241122 | 172900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 97 | 20241122 | 172800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 98 | 20241122 | 172700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 99 | 20241122 | 172600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 100 | 20241122 | 172500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 101 | 20241122 | 172400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 102 | 20241122 | 172300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 103 | 20241122 | 172200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 104 | 20241122 | 172100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 105 | 20241122 | 172000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 106 | 20241122 | 171900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 107 | 20241122 | 171800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 108 | 20241122 | 171700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 109 | 20241122 | 171600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 110 | 20241122 | 171500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 111 | 20241122 | 171400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 112 | 20241122 | 171300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 113 | 20241122 | 171200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 114 | 20241122 | 171100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 115 | 20241122 | 171000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 116 | 20241122 | 170900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 117 | 20241122 | 170800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 118 | 20241122 | 170700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 119 | 20241122 | 170600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 120 | 20241122 | 170500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 121 | 20241122 | 170400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 122 | 20241122 | 170300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 123 | 20241122 | 170200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 124 | 20241122 | 170100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 125 | 20241122 | 170000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 126 | 20241122 | 165900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 127 | 20241122 | 165800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 128 | 20241122 | 165700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 129 | 20241122 | 165600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 130 | 20241122 | 165500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 131 | 20241122 | 165400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 132 | 20241122 | 165300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 133 | 20241122 | 165200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 134 | 20241122 | 165100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 135 | 20241122 | 165000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 136 | 20241122 | 164900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 137 | 20241122 | 164800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 138 | 20241122 | 164700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 139 | 20241122 | 164600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 140 | 20241122 | 164500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 141 | 20241122 | 164400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 142 | 20241122 | 164300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 143 | 20241122 | 164200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 144 | 20241122 | 164100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 145 | 20241122 | 164000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 146 | 20241122 | 163900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 147 | 20241122 | 163800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 148 | 20241122 | 163700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 149 | 20241122 | 163600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 150 | 20241122 | 163500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 151 | 20241122 | 163400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 152 | 20241122 | 163300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 153 | 20241122 | 163200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 154 | 20241122 | 163100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 155 | 20241122 | 163000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 156 | 20241122 | 162900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 157 | 20241122 | 162800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 158 | 20241122 | 162700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 159 | 20241122 | 162600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 160 | 20241122 | 162500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 161 | 20241122 | 162400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 162 | 20241122 | 162300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 163 | 20241122 | 162200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 164 | 20241122 | 162100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 165 | 20241122 | 162000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 166 | 20241122 | 161900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 167 | 20241122 | 161800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 168 | 20241122 | 161700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 169 | 20241122 | 161600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 170 | 20241122 | 161500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 171 | 20241122 | 161400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 172 | 20241122 | 161300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 173 | 20241122 | 161200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 174 | 20241122 | 161100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 175 | 20241122 | 161000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 176 | 20241122 | 160900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 177 | 20241122 | 160800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 178 | 20241122 | 160700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 179 | 20241122 | 160600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 180 | 20241122 | 160500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 181 | 20241122 | 160400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 182 | 20241122 | 160300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 183 | 20241122 | 160200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 184 | 20241122 | 160100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 185 | 20241122 | 160000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 186 | 20241122 | 155900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 187 | 20241122 | 155800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 188 | 20241122 | 155700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 189 | 20241122 | 155600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 190 | 20241122 | 155500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 191 | 20241122 | 155400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 192 | 20241122 | 155300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 193 | 20241122 | 155200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 194 | 20241122 | 155100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 195 | 20241122 | 155000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 196 | 20241122 | 154900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 197 | 20241122 | 154800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 198 | 20241122 | 154700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 199 | 20241122 | 154600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 200 | 20241122 | 154500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 201 | 20241122 | 154400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 202 | 20241122 | 154300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 203 | 20241122 | 154200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 204 | 20241122 | 154100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 205 | 20241122 | 154000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 206 | 20241122 | 153900 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 207 | 20241122 | 153800 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 208 | 20241122 | 153700 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 209 | 20241122 | 153600 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 210 | 20241122 | 153500 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 211 | 20241122 | 153400 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 212 | 20241122 | 153300 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 213 | 20241122 | 153200 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 214 | 20241122 | 153100 | 514735510 | 1506 | 1506 | 1506 | 1506 | 0 |
| 215 | 20241122 | 153000 | 514735510 | 1506 | 1506 | 1506 | 1506 | 3376 |
| 216 | 20241122 | 152900 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 217 | 20241122 | 152800 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 218 | 20241122 | 152700 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 219 | 20241122 | 152600 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 220 | 20241122 | 152500 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 221 | 20241122 | 152400 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 222 | 20241122 | 152300 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 223 | 20241122 | 152200 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 224 | 20241122 | 152100 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 225 | 20241122 | 152000 | 509651254 | 1508 | 1508 | 1508 | 1508 | 0 |
| 226 | 20241122 | 151900 | 509651254 | 1508 | 1502 | 1508 | 1502 | 24 |
| 227 | 20241122 | 151800 | 509615200 | 1503 | 1505 | 1507 | 1503 | 5432 |
| 228 | 20241122 | 151700 | 501430734 | 1505 | 1505 | 1505 | 1505 | 0 |
| 229 | 20241122 | 151600 | 501430734 | 1505 | 1502 | 1505 | 1502 | 376 |
| 230 | 20241122 | 151500 | 500865976 | 1502 | 1502 | 1502 | 1502 | 0 |
| 231 | 20241122 | 151400 | 500865976 | 1502 | 1502 | 1502 | 1502 | 1378 |
| 232 | 20241122 | 151300 | 498796220 | 1499 | 1502 | 1502 | 1499 | 5005 |
| 233 | 20241122 | 151200 | 491293367 | 1500 | 1500 | 1500 | 1500 | 354 |
| 234 | 20241122 | 151100 | 490762367 | 1499 | 1499 | 1499 | 1499 | 0 |
| 235 | 20241122 | 151000 | 490762367 | 1499 | 1499 | 1499 | 1499 | 39 |
| 236 | 20241122 | 150900 | 490703906 | 1500 | 1499 | 1500 | 1499 | 640 |
| 237 | 20241122 | 150800 | 489744006 | 1500 | 1500 | 1500 | 1500 | 150 |
| 238 | 20241122 | 150700 | 489519006 | 1498 | 1498 | 1498 | 1498 | 0 |
| 239 | 20241122 | 150600 | 489519006 | 1498 | 1498 | 1498 | 1498 | 0 |
| 240 | 20241122 | 150500 | 489519006 | 1498 | 1499 | 1499 | 1498 | 3000 |
| 241 | 20241122 | 150400 | 485024471 | 1500 | 1500 | 1500 | 1500 | 5 |
| 242 | 20241122 | 150300 | 485016971 | 1499 | 1499 | 1499 | 1499 | 1000 |
| 243 | 20241122 | 150200 | 483517971 | 1499 | 1499 | 1499 | 1499 | 0 |
| 244 | 20241122 | 150100 | 483517971 | 1499 | 1499 | 1499 | 1499 | 915 |
| 245 | 20241122 | 150000 | 482146386 | 1499 | 1499 | 1499 | 1499 | 0 |
| 246 | 20241122 | 145900 | 482146386 | 1499 | 1499 | 1499 | 1499 | 1695 |
| 247 | 20241122 | 145800 | 479605581 | 1500 | 1500 | 1500 | 1500 | 0 |
| 248 | 20241122 | 145700 | 479605581 | 1500 | 1500 | 1500 | 1500 | 801 |
| 249 | 20241122 | 145600 | 478404081 | 1500 | 1502 | 1502 | 1500 | 12 |
| 250 | 20241122 | 145500 | 478386070 | 1500 | 1500 | 1500 | 1500 | 135 |
| 251 | 20241122 | 145400 | 478183570 | 1501 | 1501 | 1501 | 1501 | 0 |
| 252 | 20241122 | 145300 | 478183570 | 1501 | 1501 | 1501 | 1501 | 0 |
| 253 | 20241122 | 145200 | 478183570 | 1501 | 1501 | 1501 | 1501 | 100 |
| 254 | 20241122 | 145100 | 478033470 | 1501 | 1501 | 1501 | 1501 | 265 |
| 255 | 20241122 | 145000 | 477635705 | 1502 | 1502 | 1502 | 1502 | 11 |
| 256 | 20241122 | 144900 | 477619183 | 1502 | 1502 | 1502 | 1502 | 5 |
| 257 | 20241122 | 144800 | 477611673 | 1501 | 1501 | 1501 | 1501 | 278 |
| 258 | 20241122 | 144700 | 477194395 | 1501 | 1501 | 1501 | 1501 | 0 |
| 259 | 20241122 | 144600 | 477194395 | 1501 | 1501 | 1501 | 1501 | 0 |
| 260 | 20241122 | 144500 | 477194395 | 1501 | 1501 | 1501 | 1501 | 1327 |
| 261 | 20241122 | 144400 | 475202568 | 1502 | 1502 | 1502 | 1502 | 1516 |
| 262 | 20241122 | 144300 | 472925536 | 1503 | 1502 | 1503 | 1502 | 3296 |
| 263 | 20241122 | 144200 | 467974470 | 1502 | 1502 | 1502 | 1502 | 1035 |
| 264 | 20241122 | 144100 | 466419900 | 1502 | 1503 | 1503 | 1502 | 1627 |
| 265 | 20241122 | 144000 | 463975146 | 1502 | 1503 | 1503 | 1502 | 2845 |
| 266 | 20241122 | 143900 | 459700756 | 1508 | 1508 | 1508 | 1508 | 0 |
| 267 | 20241122 | 143800 | 459700756 | 1508 | 1508 | 1508 | 1508 | 10 |
| 268 | 20241122 | 143700 | 459685676 | 1508 | 1508 | 1508 | 1508 | 5 |
| 269 | 20241122 | 143600 | 459678136 | 1503 | 1503 | 1503 | 1503 | 1 |
| 270 | 20241122 | 143500 | 459676633 | 1508 | 1508 | 1508 | 1508 | 5 |
| 271 | 20241122 | 143400 | 459669093 | 1502 | 1504 | 1504 | 1502 | 2674 |
| 272 | 20241122 | 143300 | 455652629 | 1508 | 1508 | 1508 | 1508 | 0 |
| 273 | 20241122 | 143200 | 455652629 | 1508 | 1508 | 1508 | 1508 | 0 |
| 274 | 20241122 | 143100 | 455652629 | 1508 | 1508 | 1508 | 1508 | 0 |
| 275 | 20241122 | 143000 | 455652629 | 1508 | 1510 | 1510 | 1508 | 26 |
| 276 | 20241122 | 142900 | 455613411 | 1509 | 1508 | 1510 | 1504 | 35 |
| 277 | 20241122 | 142800 | 455560659 | 1510 | 1504 | 1510 | 1503 | 518 |
| 278 | 20241122 | 142700 | 454779181 | 1503 | 1503 | 1508 | 1503 | 2771 |
| 279 | 20241122 | 142600 | 450600654 | 1508 | 1508 | 1508 | 1503 | 15 |
| 280 | 20241122 | 142500 | 450578049 | 1503 | 1502 | 1503 | 1502 | 868 |
| 281 | 20241122 | 142400 | 449273646 | 1502 | 1508 | 1508 | 1502 | 1446 |
| 282 | 20241122 | 142300 | 447101694 | 1509 | 1509 | 1509 | 1509 | 0 |
| 283 | 20241122 | 142200 | 447101694 | 1509 | 1502 | 1509 | 1502 | 7 |
| 284 | 20241122 | 142100 | 447091159 | 1502 | 1502 | 1502 | 1502 | 0 |
| 285 | 20241122 | 142000 | 447091159 | 1502 | 1505 | 1505 | 1502 | 4056 |
| 286 | 20241122 | 141900 | 440987047 | 1511 | 1511 | 1511 | 1511 | 0 |
| 287 | 20241122 | 141800 | 440987047 | 1511 | 1511 | 1511 | 1511 | 1142 |
| 288 | 20241122 | 141700 | 439261485 | 1502 | 1502 | 1502 | 1502 | 79 |
| 289 | 20241122 | 141600 | 439142827 | 1512 | 1511 | 1512 | 1511 | 5000 |
| 290 | 20241122 | 141500 | 431584935 | 1511 | 1502 | 1511 | 1502 | 1241 |
| 291 | 20241122 | 141400 | 429720944 | 1510 | 1509 | 1510 | 1509 | 5000 |
| 292 | 20241122 | 141300 | 422173207 | 1509 | 1508 | 1509 | 1508 | 9 |
| 293 | 20241122 | 141200 | 422159630 | 1509 | 1509 | 1509 | 1509 | 0 |
| 294 | 20241122 | 141100 | 422159630 | 1509 | 1509 | 1509 | 1509 | 9 |
| 295 | 20241122 | 141000 | 422146049 | 1509 | 1509 | 1509 | 1509 | 2 |
| 296 | 20241122 | 140900 | 422143031 | 1509 | 1502 | 1509 | 1502 | 2304 |
| 297 | 20241122 | 140800 | 418677495 | 1501 | 1507 | 1508 | 1501 | 1627 |
| 298 | 20241122 | 140700 | 416226468 | 1507 | 1507 | 1507 | 1507 | 3800 |
| 299 | 20241122 | 140600 | 410499868 | 1507 | 1507 | 1507 | 1507 | 0 |
| 300 | 20241122 | 140500 | 410499868 | 1507 | 1507 | 1507 | 1507 | 0 |
| 301 | 20241122 | 140400 | 410499868 | 1507 | 1505 | 1507 | 1505 | 2016 |
| 302 | 20241122 | 140300 | 407463881 | 1500 | 1505 | 1505 | 1500 | 242 |
| 303 | 20241122 | 140200 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 304 | 20241122 | 140100 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 305 | 20241122 | 140000 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 306 | 20241122 | 135900 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 307 | 20241122 | 135800 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 308 | 20241122 | 135700 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 309 | 20241122 | 135600 | 407100871 | 1506 | 1506 | 1506 | 1506 | 0 |
| 310 | 20241122 | 135500 | 407100871 | 1506 | 1506 | 1506 | 1506 | 13 |
| 311 | 20241122 | 135400 | 407081293 | 1506 | 1506 | 1506 | 1506 | 0 |
| 312 | 20241122 | 135300 | 407081293 | 1506 | 1506 | 1506 | 1506 | 0 |
| 313 | 20241122 | 135200 | 407081293 | 1506 | 1506 | 1506 | 1506 | 0 |
| 314 | 20241122 | 135100 | 407081293 | 1506 | 1506 | 1506 | 1506 | 0 |
| 315 | 20241122 | 135000 | 407081293 | 1506 | 1506 | 1506 | 1506 | 0 |
| 316 | 20241122 | 134900 | 407081293 | 1506 | 1506 | 1506 | 1506 | 11 |
| 317 | 20241122 | 134800 | 407064727 | 1500 | 1500 | 1500 | 1500 | 0 |
| 318 | 20241122 | 134700 | 407064727 | 1500 | 1500 | 1500 | 1500 | 0 |
| 319 | 20241122 | 134600 | 407064727 | 1500 | 1506 | 1506 | 1500 | 1252 |
| 320 | 20241122 | 134500 | 405186721 | 1500 | 1500 | 1500 | 1500 | 1 |
| 321 | 20241122 | 134400 | 405185221 | 1506 | 1506 | 1506 | 1506 | 0 |
| 322 | 20241122 | 134300 | 405185221 | 1506 | 1506 | 1506 | 1506 | 1 |
| 323 | 20241122 | 134200 | 405183715 | 1506 | 1506 | 1506 | 1506 | 13 |
| 324 | 20241122 | 134100 | 405164137 | 1506 | 1506 | 1506 | 1506 | 0 |
| 325 | 20241122 | 134000 | 405164137 | 1506 | 1506 | 1506 | 1506 | 21 |
| 326 | 20241122 | 133900 | 405132511 | 1506 | 1506 | 1506 | 1506 | 0 |
| 327 | 20241122 | 133800 | 405132511 | 1506 | 1506 | 1506 | 1506 | 0 |
| 328 | 20241122 | 133700 | 405132511 | 1506 | 1499 | 1506 | 1499 | 338 |
| 329 | 20241122 | 133600 | 404625832 | 1499 | 1499 | 1499 | 1499 | 0 |
| 330 | 20241122 | 133500 | 404625832 | 1499 | 1499 | 1499 | 1499 | 1111 |
| 331 | 20241122 | 133400 | 402960443 | 1500 | 1500 | 1500 | 1500 | 285 |
| 332 | 20241122 | 133300 | 402532943 | 1500 | 1500 | 1500 | 1500 | 13 |
| 333 | 20241122 | 133200 | 402513443 | 1500 | 1500 | 1500 | 1500 | 0 |
| 334 | 20241122 | 133100 | 402513443 | 1500 | 1500 | 1500 | 1500 | 0 |
| 335 | 20241122 | 133000 | 402513443 | 1500 | 1500 | 1500 | 1500 | 199 |
| 336 | 20241122 | 132900 | 402214943 | 1500 | 1500 | 1500 | 1500 | 1 |
| 337 | 20241122 | 132800 | 402213443 | 1499 | 1499 | 1499 | 1499 | 246 |
| 338 | 20241122 | 132700 | 401844689 | 1500 | 1500 | 1500 | 1500 | 0 |
| 339 | 20241122 | 132600 | 401844689 | 1500 | 1500 | 1500 | 1500 | 1 |
| 340 | 20241122 | 132500 | 401843189 | 1499 | 1499 | 1499 | 1499 | 5 |
| 341 | 20241122 | 132400 | 401835694 | 1500 | 1501 | 1501 | 1500 | 625 |
| 342 | 20241122 | 132300 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 343 | 20241122 | 132200 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 344 | 20241122 | 132100 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 345 | 20241122 | 132000 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 346 | 20241122 | 131900 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 347 | 20241122 | 131800 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 348 | 20241122 | 131700 | 400898193 | 1500 | 1500 | 1500 | 1500 | 0 |
| 349 | 20241122 | 131600 | 400898193 | 1500 | 1505 | 1505 | 1500 | 12 |
| 350 | 20241122 | 131500 | 400880143 | 1505 | 1505 | 1505 | 1505 | 0 |
| 351 | 20241122 | 131400 | 400880143 | 1505 | 1505 | 1505 | 1505 | 50 |
| 352 | 20241122 | 131300 | 400804893 | 1507 | 1507 | 1507 | 1507 | 0 |
| 353 | 20241122 | 131200 | 400804893 | 1507 | 1505 | 1507 | 1505 | 793 |
| 354 | 20241122 | 131100 | 399611426 | 1507 | 1504 | 1507 | 1504 | 18945 |
| 355 | 20241122 | 131000 | 371098821 | 1504 | 1503 | 1504 | 1503 | 3575 |
| 356 | 20241122 | 130900 | 365725595 | 1497 | 1497 | 1497 | 1497 | 870 |
| 357 | 20241122 | 130800 | 364423205 | 1500 | 1500 | 1500 | 1500 | 0 |
| 358 | 20241122 | 130700 | 364423205 | 1500 | 1500 | 1500 | 1500 | 20 |
| 359 | 20241122 | 130600 | 364393205 | 1500 | 1500 | 1500 | 1500 | 0 |
| 360 | 20241122 | 130500 | 364393205 | 1500 | 1500 | 1500 | 1500 | 0 |
| 361 | 20241122 | 130400 | 364393205 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 362 | 20241122 | 130300 | 362893205 | 1499 | 1499 | 1499 | 1499 | 2000 |
| 363 | 20241122 | 130200 | 359895205 | 1497 | 1497 | 1497 | 1497 | 688 |
| 364 | 20241122 | 130100 | 358865269 | 1499 | 1498 | 1499 | 1498 | 403 |
| 365 | 20241122 | 130000 | 358261573 | 1499 | 1499 | 1499 | 1499 | 81 |
| 366 | 20241122 | 125900 | 358140154 | 1499 | 1499 | 1499 | 1499 | 0 |
| 367 | 20241122 | 125800 | 358140154 | 1499 | 1499 | 1499 | 1499 | 0 |
| 368 | 20241122 | 125700 | 358140154 | 1499 | 1500 | 1500 | 1499 | 336 |
| 369 | 20241122 | 125600 | 357636466 | 1500 | 1500 | 1500 | 1500 | 0 |
| 370 | 20241122 | 125500 | 357636466 | 1500 | 1500 | 1500 | 1500 | 1515 |
| 371 | 20241122 | 125400 | 355363966 | 1500 | 1501 | 1501 | 1500 | 128 |
| 372 | 20241122 | 125300 | 355171965 | 1505 | 1505 | 1505 | 1505 | 0 |
| 373 | 20241122 | 125200 | 355171965 | 1505 | 1505 | 1505 | 1505 | 24 |
| 374 | 20241122 | 125100 | 355135845 | 1505 | 1505 | 1505 | 1505 | 0 |
| 375 | 20241122 | 125000 | 355135845 | 1505 | 1505 | 1505 | 1505 | 101 |
| 376 | 20241122 | 124900 | 354983840 | 1505 | 1505 | 1505 | 1505 | 0 |
| 377 | 20241122 | 124800 | 354983840 | 1505 | 1505 | 1505 | 1505 | 0 |
| 378 | 20241122 | 124700 | 354983840 | 1505 | 1505 | 1505 | 1505 | 332 |
| 379 | 20241122 | 124600 | 354484180 | 1505 | 1505 | 1505 | 1505 | 0 |
| 380 | 20241122 | 124500 | 354484180 | 1505 | 1505 | 1505 | 1505 | 0 |
| 381 | 20241122 | 124400 | 354484180 | 1505 | 1505 | 1505 | 1505 | 0 |
| 382 | 20241122 | 124300 | 354484180 | 1505 | 1505 | 1505 | 1505 | 25 |
| 383 | 20241122 | 124200 | 354446555 | 1505 | 1505 | 1505 | 1505 | 0 |
| 384 | 20241122 | 124100 | 354446555 | 1505 | 1505 | 1505 | 1505 | 458 |
| 385 | 20241122 | 124000 | 353757265 | 1505 | 1504 | 1505 | 1504 | 36 |
| 386 | 20241122 | 123900 | 353703086 | 1505 | 1505 | 1505 | 1505 | 0 |
| 387 | 20241122 | 123800 | 353703086 | 1505 | 1505 | 1505 | 1505 | 0 |
| 388 | 20241122 | 123700 | 353703086 | 1505 | 1505 | 1505 | 1505 | 0 |
| 389 | 20241122 | 123600 | 353703086 | 1505 | 1505 | 1505 | 1505 | 3 |
| 390 | 20241122 | 123500 | 353698571 | 1505 | 1505 | 1505 | 1505 | 0 |
| 391 | 20241122 | 123400 | 353698571 | 1505 | 1505 | 1505 | 1505 | 0 |
| 392 | 20241122 | 123300 | 353698571 | 1505 | 1505 | 1505 | 1505 | 0 |
| 393 | 20241122 | 123200 | 353698571 | 1505 | 1505 | 1505 | 1505 | 0 |
| 394 | 20241122 | 123100 | 353698571 | 1505 | 1505 | 1505 | 1505 | 2 |
| 395 | 20241122 | 123000 | 353695561 | 1496 | 1498 | 1498 | 1496 | 5999 |
| 396 | 20241122 | 122900 | 344718291 | 1500 | 1500 | 1500 | 1500 | 441 |
| 397 | 20241122 | 122800 | 344056791 | 1500 | 1500 | 1500 | 1500 | 0 |
| 398 | 20241122 | 122700 | 344056791 | 1500 | 1500 | 1500 | 1500 | 0 |
| 399 | 20241122 | 122600 | 344056791 | 1500 | 1500 | 1500 | 1500 | 8 |
| 400 | 20241122 | 122500 | 344044791 | 1500 | 1500 | 1500 | 1500 | 0 |
| 401 | 20241122 | 122400 | 344044791 | 1500 | 1501 | 1501 | 1500 | 275 |
| 402 | 20241122 | 122300 | 343632281 | 1504 | 1503 | 1504 | 1503 | 2 |
| 403 | 20241122 | 122200 | 343629274 | 1502 | 1500 | 1502 | 1500 | 15 |
| 404 | 20241122 | 122100 | 343606771 | 1500 | 1500 | 1500 | 1500 | 31 |
| 405 | 20241122 | 122000 | 343560271 | 1500 | 1500 | 1500 | 1500 | 1 |
| 406 | 20241122 | 121900 | 343558771 | 1500 | 1500 | 1500 | 1500 | 634 |
| 407 | 20241122 | 121800 | 342607771 | 1500 | 1500 | 1500 | 1500 | 0 |
| 408 | 20241122 | 121700 | 342607771 | 1500 | 1498 | 1500 | 1498 | 1048 |
| 409 | 20241122 | 121600 | 341036233 | 1498 | 1498 | 1498 | 1498 | 310 |
| 410 | 20241122 | 121500 | 340571853 | 1498 | 1498 | 1498 | 1497 | 4150 |
| 411 | 20241122 | 121400 | 334355201 | 1498 | 1498 | 1498 | 1498 | 200 |
| 412 | 20241122 | 121300 | 334055601 | 1498 | 1498 | 1498 | 1498 | 1 |
| 413 | 20241122 | 121200 | 334054103 | 1497 | 1497 | 1497 | 1497 | 206 |
| 414 | 20241122 | 121100 | 333745721 | 1498 | 1498 | 1498 | 1498 | 698 |
| 415 | 20241122 | 121000 | 332700117 | 1498 | 1498 | 1498 | 1498 | 120 |
| 416 | 20241122 | 120900 | 332520357 | 1498 | 1498 | 1498 | 1498 | 0 |
| 417 | 20241122 | 120800 | 332520357 | 1498 | 1498 | 1498 | 1498 | 1 |
| 418 | 20241122 | 120700 | 332518859 | 1498 | 1498 | 1498 | 1498 | 0 |
| 419 | 20241122 | 120600 | 332518859 | 1498 | 1498 | 1498 | 1498 | 277 |
| 420 | 20241122 | 120500 | 332103913 | 1498 | 1498 | 1498 | 1498 | 30 |
| 421 | 20241122 | 120400 | 332058973 | 1498 | 1498 | 1498 | 1498 | 2 |
| 422 | 20241122 | 120300 | 332055977 | 1500 | 1500 | 1500 | 1500 | 0 |
| 423 | 20241122 | 120200 | 332055977 | 1500 | 1500 | 1500 | 1500 | 0 |
| 424 | 20241122 | 120100 | 332055977 | 1500 | 1500 | 1500 | 1500 | 0 |
| 425 | 20241122 | 120000 | 332055977 | 1500 | 1500 | 1500 | 1500 | 0 |
| 426 | 20241122 | 115900 | 332055977 | 1500 | 1500 | 1500 | 1500 | 0 |
| 427 | 20241122 | 115800 | 332055977 | 1500 | 1500 | 1500 | 1500 | 1 |
| 428 | 20241122 | 115700 | 332054477 | 1498 | 1498 | 1498 | 1498 | 0 |
| 429 | 20241122 | 115600 | 332054477 | 1498 | 1497 | 1498 | 1497 | 18848 |
| 430 | 20241122 | 115500 | 303838991 | 1497 | 1497 | 1497 | 1497 | 500 |
| 431 | 20241122 | 115400 | 303090491 | 1497 | 1497 | 1497 | 1497 | 310 |
| 432 | 20241122 | 115300 | 302626421 | 1497 | 1497 | 1497 | 1497 | 594 |
| 433 | 20241122 | 115200 | 301737203 | 1498 | 1498 | 1498 | 1498 | 1000 |
| 434 | 20241122 | 115100 | 300239203 | 1498 | 1498 | 1498 | 1498 | 41 |
| 435 | 20241122 | 115000 | 300177785 | 1498 | 1498 | 1498 | 1496 | 129 |
| 436 | 20241122 | 114900 | 299984586 | 1498 | 1499 | 1499 | 1498 | 1271 |
| 437 | 20241122 | 114800 | 298079472 | 1499 | 1501 | 1501 | 1499 | 9968 |
| 438 | 20241122 | 114700 | 283124466 | 1502 | 1503 | 1503 | 1502 | 2383 |
| 439 | 20241122 | 114600 | 279544995 | 1504 | 1504 | 1504 | 1504 | 60 |
| 440 | 20241122 | 114500 | 279454755 | 1507 | 1507 | 1507 | 1507 | 1 |
| 441 | 20241122 | 114400 | 279453248 | 1507 | 1507 | 1507 | 1507 | 0 |
| 442 | 20241122 | 114300 | 279453248 | 1507 | 1507 | 1507 | 1507 | 0 |
| 443 | 20241122 | 114200 | 279453248 | 1507 | 1507 | 1507 | 1507 | 0 |
| 444 | 20241122 | 114100 | 279453248 | 1507 | 1507 | 1507 | 1507 | 0 |
| 445 | 20241122 | 114000 | 279453248 | 1507 | 1507 | 1507 | 1507 | 1 |
| 446 | 20241122 | 113900 | 279451741 | 1507 | 1507 | 1507 | 1507 | 0 |
| 447 | 20241122 | 113800 | 279451741 | 1507 | 1503 | 1507 | 1503 | 10 |
| 448 | 20241122 | 113700 | 279436707 | 1503 | 1503 | 1503 | 1503 | 586 |
| 449 | 20241122 | 113600 | 278555949 | 1503 | 1502 | 1503 | 1502 | 112 |
| 450 | 20241122 | 113500 | 278387625 | 1503 | 1503 | 1503 | 1503 | 17 |
| 451 | 20241122 | 113400 | 278362074 | 1503 | 1503 | 1503 | 1503 | 200 |
| 452 | 20241122 | 113300 | 278061474 | 1503 | 1503 | 1503 | 1503 | 0 |
| 453 | 20241122 | 113200 | 278061474 | 1503 | 1503 | 1503 | 1503 | 922 |
| 454 | 20241122 | 113100 | 276675708 | 1503 | 1504 | 1504 | 1503 | 2388 |
| 455 | 20241122 | 113000 | 273084498 | 1504 | 1504 | 1504 | 1504 | 5 |
| 456 | 20241122 | 112900 | 273076978 | 1504 | 1504 | 1504 | 1504 | 100 |
| 457 | 20241122 | 112800 | 272926578 | 1504 | 1504 | 1504 | 1504 | 0 |
| 458 | 20241122 | 112700 | 272926578 | 1504 | 1504 | 1504 | 1504 | 463 |
| 459 | 20241122 | 112600 | 272230226 | 1504 | 1504 | 1504 | 1504 | 20 |
| 460 | 20241122 | 112500 | 272200146 | 1507 | 1507 | 1507 | 1507 | 300 |
| 461 | 20241122 | 112400 | 271748046 | 1507 | 1507 | 1507 | 1507 | 0 |
| 462 | 20241122 | 112300 | 271748046 | 1507 | 1507 | 1507 | 1507 | 0 |
| 463 | 20241122 | 112200 | 271748046 | 1507 | 1507 | 1507 | 1507 | 174 |
| 464 | 20241122 | 112100 | 271485828 | 1504 | 1506 | 1506 | 1504 | 4167 |
| 465 | 20241122 | 112000 | 265210717 | 1507 | 1507 | 1507 | 1507 | 0 |
| 466 | 20241122 | 111900 | 265210717 | 1507 | 1507 | 1507 | 1507 | 0 |
| 467 | 20241122 | 111800 | 265210717 | 1507 | 1507 | 1507 | 1507 | 669 |
| 468 | 20241122 | 111700 | 264202534 | 1506 | 1506 | 1506 | 1506 | 0 |
| 469 | 20241122 | 111600 | 264202534 | 1506 | 1507 | 1507 | 1506 | 3957 |
| 470 | 20241122 | 111500 | 258239485 | 1507 | 1508 | 1508 | 1507 | 1804 |
| 471 | 20241122 | 111400 | 255519379 | 1508 | 1508 | 1508 | 1508 | 0 |
| 472 | 20241122 | 111300 | 255519379 | 1508 | 1511 | 1511 | 1508 | 10000 |
| 473 | 20241122 | 111200 | 240427244 | 1510 | 1510 | 1510 | 1510 | 0 |
| 474 | 20241122 | 111100 | 240427244 | 1510 | 1510 | 1510 | 1510 | 0 |
| 475 | 20241122 | 111000 | 240427244 | 1510 | 1510 | 1510 | 1510 | 0 |
| 476 | 20241122 | 110900 | 240427244 | 1510 | 1510 | 1510 | 1510 | 1100 |
| 477 | 20241122 | 110800 | 238766244 | 1510 | 1510 | 1510 | 1510 | 0 |
| 478 | 20241122 | 110700 | 238766244 | 1510 | 1512 | 1512 | 1510 | 1900 |
| 479 | 20241122 | 110600 | 235895683 | 1513 | 1513 | 1513 | 1513 | 210 |
| 480 | 20241122 | 110500 | 235577953 | 1513 | 1513 | 1513 | 1513 | 0 |
| 481 | 20241122 | 110400 | 235577953 | 1513 | 1513 | 1513 | 1513 | 93 |
| 482 | 20241122 | 110300 | 235437244 | 1513 | 1513 | 1513 | 1513 | 0 |
| 483 | 20241122 | 110200 | 235437244 | 1513 | 1513 | 1513 | 1513 | 0 |
| 484 | 20241122 | 110100 | 235437244 | 1513 | 1513 | 1513 | 1513 | 0 |
| 485 | 20241122 | 110000 | 235437244 | 1513 | 1513 | 1513 | 1513 | 1 |
| 486 | 20241122 | 105900 | 235435731 | 1511 | 1511 | 1511 | 1511 | 1 |
| 487 | 20241122 | 105800 | 235434220 | 1511 | 1511 | 1511 | 1511 | 0 |
| 488 | 20241122 | 105700 | 235434220 | 1511 | 1511 | 1511 | 1511 | 0 |
| 489 | 20241122 | 105600 | 235434220 | 1511 | 1511 | 1511 | 1511 | 0 |
| 490 | 20241122 | 105500 | 235434220 | 1511 | 1511 | 1511 | 1511 | 0 |
| 491 | 20241122 | 105400 | 235434220 | 1511 | 1511 | 1511 | 1511 | 0 |
| 492 | 20241122 | 105300 | 235434220 | 1511 | 1511 | 1511 | 1511 | 1 |
| 493 | 20241122 | 105200 | 235432709 | 1511 | 1511 | 1511 | 1511 | 120 |
| 494 | 20241122 | 105100 | 235251389 | 1511 | 1511 | 1511 | 1511 | 4 |
| 495 | 20241122 | 105000 | 235245345 | 1513 | 1513 | 1513 | 1513 | 0 |
| 496 | 20241122 | 104900 | 235245345 | 1513 | 1513 | 1513 | 1513 | 629 |
| 497 | 20241122 | 104800 | 234293668 | 1511 | 1511 | 1511 | 1511 | 6 |
| 498 | 20241122 | 104700 | 234284602 | 1511 | 1511 | 1511 | 1511 | 41 |
| 499 | 20241122 | 104600 | 234222651 | 1511 | 1511 | 1511 | 1511 | 9 |
| 500 | 20241122 | 104500 | 234209052 | 1511 | 1511 | 1511 | 1511 | 0 |
| 501 | 20241122 | 104400 | 234209052 | 1511 | 1511 | 1511 | 1511 | 0 |
| 502 | 20241122 | 104300 | 234209052 | 1511 | 1511 | 1511 | 1511 | 0 |
| 503 | 20241122 | 104200 | 234209052 | 1511 | 1511 | 1511 | 1511 | 10 |
| 504 | 20241122 | 104100 | 234193942 | 1510 | 1510 | 1510 | 1510 | 6368 |
| 505 | 20241122 | 104000 | 224578262 | 1509 | 1510 | 1510 | 1509 | 57 |
| 506 | 20241122 | 103900 | 224492242 | 1510 | 1510 | 1510 | 1510 | 0 |
| 507 | 20241122 | 103800 | 224492242 | 1510 | 1510 | 1510 | 1510 | 13 |
| 508 | 20241122 | 103700 | 224472612 | 1509 | 1509 | 1509 | 1509 | 757 |
| 509 | 20241122 | 103600 | 223330299 | 1508 | 1509 | 1509 | 1508 | 4328 |
| 510 | 20241122 | 103500 | 216800075 | 1509 | 1509 | 1509 | 1509 | 0 |
| 511 | 20241122 | 103400 | 216800075 | 1509 | 1509 | 1509 | 1509 | 1246 |
| 512 | 20241122 | 103300 | 214919861 | 1509 | 1509 | 1509 | 1509 | 1 |
| 513 | 20241122 | 103200 | 214918352 | 1509 | 1509 | 1509 | 1509 | 1000 |
| 514 | 20241122 | 103100 | 213409352 | 1510 | 1510 | 1510 | 1510 | 100 |
| 515 | 20241122 | 103000 | 213258352 | 1510 | 1510 | 1510 | 1510 | 0 |
| 516 | 20241122 | 102900 | 213258352 | 1510 | 1509 | 1510 | 1509 | 392 |
| 517 | 20241122 | 102800 | 212666809 | 1509 | 1509 | 1509 | 1509 | 0 |
| 518 | 20241122 | 102700 | 212666809 | 1509 | 1509 | 1509 | 1509 | 173 |
| 519 | 20241122 | 102600 | 212405752 | 1510 | 1510 | 1510 | 1510 | 100 |
| 520 | 20241122 | 102500 | 212254752 | 1510 | 1510 | 1510 | 1510 | 0 |
| 521 | 20241122 | 102400 | 212254752 | 1510 | 1510 | 1510 | 1510 | 0 |
| 522 | 20241122 | 102300 | 212254752 | 1510 | 1510 | 1510 | 1510 | 5539 |
| 523 | 20241122 | 102200 | 203890862 | 1510 | 1510 | 1510 | 1510 | 41 |
| 524 | 20241122 | 102100 | 203828952 | 1510 | 1510 | 1510 | 1510 | 0 |
| 525 | 20241122 | 102000 | 203828952 | 1510 | 1510 | 1510 | 1510 | 400 |
| 526 | 20241122 | 101900 | 203224952 | 1510 | 1510 | 1510 | 1510 | 11 |
| 527 | 20241122 | 101800 | 203208342 | 1510 | 1510 | 1510 | 1510 | 0 |
| 528 | 20241122 | 101700 | 203208342 | 1510 | 1510 | 1510 | 1510 | 1 |
| 529 | 20241122 | 101600 | 203206832 | 1510 | 1510 | 1510 | 1510 | 51 |
| 530 | 20241122 | 101500 | 203129822 | 1509 | 1508 | 1509 | 1508 | 5429 |
| 531 | 20241122 | 101400 | 194942397 | 1507 | 1507 | 1507 | 1507 | 10 |
| 532 | 20241122 | 101300 | 194927327 | 1507 | 1508 | 1508 | 1507 | 2975 |
| 533 | 20241122 | 101200 | 190443787 | 1508 | 1509 | 1509 | 1507 | 126 |
| 534 | 20241122 | 101100 | 190253851 | 1508 | 1508 | 1508 | 1508 | 4 |
| 535 | 20241122 | 101000 | 190247819 | 1508 | 1508 | 1508 | 1508 | 35 |
| 536 | 20241122 | 100900 | 190195039 | 1507 | 1507 | 1509 | 1507 | 2053 |
| 537 | 20241122 | 100800 | 187101115 | 1507 | 1509 | 1509 | 1507 | 1740 |
| 538 | 20241122 | 100700 | 184475949 | 1510 | 1510 | 1510 | 1510 | 1 |
| 539 | 20241122 | 100600 | 184474439 | 1510 | 1510 | 1510 | 1510 | 156 |
| 540 | 20241122 | 100500 | 184238879 | 1510 | 1510 | 1510 | 1510 | 1336 |
| 541 | 20241122 | 100400 | 182221519 | 1510 | 1510 | 1510 | 1510 | 40 |
| 542 | 20241122 | 100300 | 182161119 | 1510 | 1509 | 1510 | 1509 | 1534 |
| 543 | 20241122 | 100200 | 179844789 | 1509 | 1510 | 1510 | 1509 | 427 |
| 544 | 20241122 | 100100 | 179200440 | 1510 | 1509 | 1510 | 1507 | 2634 |
| 545 | 20241122 | 100000 | 175224431 | 1507 | 1507 | 1507 | 1507 | 3 |
| 546 | 20241122 | 095900 | 175219910 | 1507 | 1507 | 1507 | 1507 | 0 |
| 547 | 20241122 | 095800 | 175219910 | 1507 | 1509 | 1509 | 1507 | 54 |
| 548 | 20241122 | 095700 | 175138460 | 1509 | 1509 | 1509 | 1509 | 649 |
| 549 | 20241122 | 095600 | 174159119 | 1509 | 1509 | 1509 | 1509 | 64 |
| 550 | 20241122 | 095500 | 174062543 | 1507 | 1507 | 1507 | 1507 | 0 |
| 551 | 20241122 | 095400 | 174062543 | 1507 | 1507 | 1507 | 1507 | 1100 |
| 552 | 20241122 | 095300 | 172404843 | 1507 | 1508 | 1508 | 1507 | 187 |
| 553 | 20241122 | 095200 | 172123024 | 1508 | 1508 | 1508 | 1508 | 60 |
| 554 | 20241122 | 095100 | 172032544 | 1508 | 1509 | 1510 | 1508 | 1843 |
| 555 | 20241122 | 095000 | 169251853 | 1509 | 1509 | 1509 | 1509 | 10 |
| 556 | 20241122 | 094900 | 169236763 | 1510 | 1510 | 1510 | 1510 | 50 |
| 557 | 20241122 | 094800 | 169161263 | 1509 | 1509 | 1509 | 1509 | 3 |
| 558 | 20241122 | 094700 | 169156736 | 1509 | 1509 | 1509 | 1509 | 0 |
| 559 | 20241122 | 094600 | 169156736 | 1509 | 1509 | 1509 | 1509 | 100 |
| 560 | 20241122 | 094500 | 169005836 | 1509 | 1509 | 1509 | 1509 | 1000 |
| 561 | 20241122 | 094400 | 167496836 | 1509 | 1509 | 1509 | 1509 | 140 |
| 562 | 20241122 | 094300 | 167285576 | 1509 | 1509 | 1509 | 1509 | 30 |
| 563 | 20241122 | 094200 | 167240306 | 1510 | 1510 | 1510 | 1510 | 5 |
| 564 | 20241122 | 094100 | 167232756 | 1514 | 1514 | 1514 | 1514 | 6 |
| 565 | 20241122 | 094000 | 167223672 | 1514 | 1516 | 1516 | 1508 | 969 |
| 566 | 20241122 | 093900 | 165761895 | 1516 | 1516 | 1516 | 1511 | 212 |
| 567 | 20241122 | 093800 | 165441503 | 1516 | 1516 | 1516 | 1510 | 332 |
| 568 | 20241122 | 093700 | 164940021 | 1516 | 1516 | 1516 | 1515 | 1067 |
| 569 | 20241122 | 093600 | 163322846 | 1516 | 1515 | 1516 | 1515 | 281 |
| 570 | 20241122 | 093500 | 162897116 | 1515 | 1515 | 1515 | 1515 | 5 |
| 571 | 20241122 | 093400 | 162889541 | 1517 | 1517 | 1517 | 1517 | 1319 |
| 572 | 20241122 | 093300 | 160888618 | 1517 | 1517 | 1517 | 1517 | 14 |
| 573 | 20241122 | 093200 | 160867380 | 1517 | 1517 | 1518 | 1517 | 2007 |
| 574 | 20241122 | 093100 | 157822758 | 1517 | 1517 | 1517 | 1517 | 3 |
| 575 | 20241122 | 093000 | 157818207 | 1517 | 1517 | 1517 | 1517 | 0 |
| 576 | 20241122 | 092900 | 157818207 | 1517 | 1516 | 1517 | 1516 | 3400 |
| 577 | 20241122 | 092800 | 152661032 | 1516 | 1515 | 1516 | 1515 | 2116 |
| 578 | 20241122 | 092700 | 149454792 | 1516 | 1510 | 1516 | 1510 | 3 |
| 579 | 20241122 | 092600 | 149450256 | 1510 | 1510 | 1510 | 1510 | 0 |
| 580 | 20241122 | 092500 | 149450256 | 1510 | 1510 | 1510 | 1510 | 0 |
| 581 | 20241122 | 092400 | 149450256 | 1510 | 1513 | 1513 | 1510 | 55 |
| 582 | 20241122 | 092300 | 149367059 | 1513 | 1513 | 1513 | 1513 | 748 |
| 583 | 20241122 | 092200 | 148235335 | 1517 | 1517 | 1517 | 1517 | 5268 |
| 584 | 20241122 | 092100 | 140243779 | 1513 | 1514 | 1514 | 1513 | 22 |
| 585 | 20241122 | 092000 | 140210492 | 1518 | 1518 | 1518 | 1518 | 10 |
| 586 | 20241122 | 091900 | 140195312 | 1518 | 1518 | 1518 | 1518 | 0 |
| 587 | 20241122 | 091800 | 140195312 | 1518 | 1517 | 1518 | 1517 | 2411 |
| 588 | 20241122 | 091700 | 136536917 | 1513 | 1510 | 1513 | 1510 | 2782 |
| 589 | 20241122 | 091600 | 132336091 | 1510 | 1517 | 1517 | 1510 | 247 |
| 590 | 20241122 | 091500 | 131962190 | 1517 | 1518 | 1518 | 1517 | 2571 |
| 591 | 20241122 | 091400 | 128061607 | 1517 | 1516 | 1517 | 1516 | 1023 |
| 592 | 20241122 | 091300 | 126510385 | 1516 | 1512 | 1516 | 1512 | 2068 |
| 593 | 20241122 | 091200 | 123379284 | 1512 | 1512 | 1512 | 1512 | 84 |
| 594 | 20241122 | 091100 | 123252276 | 1512 | 1512 | 1512 | 1512 | 10 |
| 595 | 20241122 | 091000 | 123237156 | 1513 | 1509 | 1513 | 1509 | 11270 |
| 596 | 20241122 | 090900 | 106203900 | 1503 | 1503 | 1503 | 1502 | 2294 |
| 597 | 20241122 | 090800 | 102757389 | 1502 | 1509 | 1509 | 1502 | 2039 |
| 598 | 20241122 | 090700 | 99680781 | 1508 | 1508 | 1509 | 1508 | 9 |
| 599 | 20241122 | 090600 | 99667207 | 1508 | 1510 | 1510 | 1508 | 18078 |
| 600 | 20241122 | 090500 | 72396091 | 1508 | 1510 | 1510 | 1508 | 3220 |
| 601 | 20241122 | 090400 | 67537767 | 1510 | 1509 | 1510 | 1509 | 1239 |
| 602 | 20241122 | 090300 | 65668049 | 1509 | 1502 | 1509 | 1502 | 3973 |
| 603 | 20241122 | 090200 | 59692362 | 1502 | 1501 | 1502 | 1500 | 50 |
| 604 | 20241122 | 090100 | 59617290 | 1502 | 1505 | 1507 | 1502 | 316 |
| 605 | 20241122 | 090000 | 59142328 | 1504 | 1484 | 1504 | 1484 | 39785 |