28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 184000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 3 | 20241101 | 183900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20241101 | 183800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20241101 | 183700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20241101 | 183600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20241101 | 183500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20241101 | 183400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20241101 | 183300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20241101 | 183200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20241101 | 183100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20241101 | 183000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20241101 | 182900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20241101 | 182800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20241101 | 182700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20241101 | 182600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20241101 | 182500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20241101 | 182400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20241101 | 182300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20241101 | 182200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20241101 | 182100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20241101 | 182000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20241101 | 181900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20241101 | 181800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20241101 | 181700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20241101 | 181600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20241101 | 181500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20241101 | 181400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20241101 | 181300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20241101 | 181200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20241101 | 181100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20241101 | 181000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 33 | 20241101 | 180900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20241101 | 180800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20241101 | 180700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20241101 | 180600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20241101 | 180500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20241101 | 180400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20241101 | 180300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20241101 | 180200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20241101 | 180100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20241101 | 180000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20241101 | 175900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20241101 | 175800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20241101 | 175700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20241101 | 175600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20241101 | 175500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20241101 | 175400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20241101 | 175300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20241101 | 175200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20241101 | 175100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20241101 | 175000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20241101 | 174900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20241101 | 174800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20241101 | 174700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20241101 | 174600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20241101 | 174500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20241101 | 174400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20241101 | 174300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20241101 | 174200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20241101 | 174100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20241101 | 174000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 63 | 20241101 | 173900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20241101 | 173800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20241101 | 173700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20241101 | 173600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20241101 | 173500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20241101 | 173400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20241101 | 173300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20241101 | 173200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20241101 | 173100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20241101 | 173000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20241101 | 172900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20241101 | 172800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20241101 | 172700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20241101 | 172600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20241101 | 172500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20241101 | 172400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20241101 | 172300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20241101 | 172200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20241101 | 172100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20241101 | 172000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20241101 | 171900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20241101 | 171800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20241101 | 171700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20241101 | 171600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20241101 | 171500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20241101 | 171400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20241101 | 171300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20241101 | 171200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20241101 | 171100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20241101 | 171000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 93 | 20241101 | 170900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20241101 | 170800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20241101 | 170700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20241101 | 170600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20241101 | 170500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20241101 | 170400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20241101 | 170300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20241101 | 170200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20241101 | 170100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20241101 | 170000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20241101 | 165900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20241101 | 165800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20241101 | 165700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20241101 | 165600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20241101 | 165500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20241101 | 165400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20241101 | 165300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20241101 | 165200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20241101 | 165100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20241101 | 165000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20241101 | 164900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20241101 | 164800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20241101 | 164700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20241101 | 164600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20241101 | 164500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20241101 | 164400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20241101 | 164300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20241101 | 164200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20241101 | 164100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20241101 | 164000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 123 | 20241101 | 163900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20241101 | 163800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20241101 | 163700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20241101 | 163600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20241101 | 163500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20241101 | 163400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20241101 | 163300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20241101 | 163200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20241101 | 163100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20241101 | 163000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20241101 | 162900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20241101 | 162800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20241101 | 162700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20241101 | 162600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20241101 | 162500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20241101 | 162400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20241101 | 162300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20241101 | 162200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20241101 | 162100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20241101 | 162000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20241101 | 161900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20241101 | 161800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20241101 | 161700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20241101 | 161600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20241101 | 161500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20241101 | 161400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20241101 | 161300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20241101 | 161200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20241101 | 161100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20241101 | 161000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 153 | 20241101 | 160900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20241101 | 160800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20241101 | 160700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20241101 | 160600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20241101 | 160500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20241101 | 160400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20241101 | 160300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20241101 | 160200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20241101 | 160100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20241101 | 160000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20241101 | 155900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20241101 | 155800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20241101 | 155700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20241101 | 155600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20241101 | 155500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20241101 | 155400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20241101 | 155300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20241101 | 155200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20241101 | 155100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20241101 | 155000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20241101 | 154900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20241101 | 154800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20241101 | 154700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20241101 | 154600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20241101 | 154500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20241101 | 154400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20241101 | 154300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20241101 | 154200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20241101 | 154100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20241101 | 154000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 183 | 20241101 | 153900 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20241101 | 153800 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20241101 | 153700 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20241101 | 153600 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20241101 | 153500 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20241101 | 153400 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20241101 | 153300 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20241101 | 153200 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20241101 | 153100 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20241101 | 153000 | 1097153610 | 4200 | 4200 | 4200 | 4200 | 3205 |
| 193 | 20241101 | 152900 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 194 | 20241101 | 152800 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 195 | 20241101 | 152700 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 196 | 20241101 | 152600 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 197 | 20241101 | 152500 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 198 | 20241101 | 152400 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 199 | 20241101 | 152300 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 200 | 20241101 | 152200 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 201 | 20241101 | 152100 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 202 | 20241101 | 152000 | 1083692610 | 4195 | 4195 | 4195 | 4195 | 0 |
| 203 | 20241101 | 151900 | 1083692610 | 4195 | 4190 | 4195 | 4190 | 923 |
| 204 | 20241101 | 151800 | 1079824375 | 4190 | 4190 | 4190 | 4175 | 534 |
| 205 | 20241101 | 151700 | 1077590330 | 4190 | 4170 | 4195 | 4150 | 3783 |
| 206 | 20241101 | 151600 | 1061849015 | 4170 | 4180 | 4195 | 4165 | 4242 |
| 207 | 20241101 | 151500 | 1044136515 | 4180 | 4185 | 4185 | 4180 | 1065 |
| 208 | 20241101 | 151400 | 1039683780 | 4185 | 4185 | 4185 | 4185 | 226 |
| 209 | 20241101 | 151300 | 1038737970 | 4195 | 4185 | 4195 | 4185 | 1270 |
| 210 | 20241101 | 151200 | 1033418250 | 4200 | 4190 | 4200 | 4190 | 14 |
| 211 | 20241101 | 151100 | 1033359580 | 4200 | 4185 | 4200 | 4185 | 2589 |
| 212 | 20241101 | 151000 | 1022524585 | 4185 | 4195 | 4195 | 4185 | 628 |
| 213 | 20241101 | 150900 | 1019893690 | 4190 | 4190 | 4190 | 4190 | 87 |
| 214 | 20241101 | 150800 | 1019529160 | 4190 | 4190 | 4190 | 4190 | 87 |
| 215 | 20241101 | 150700 | 1019164630 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20241101 | 150600 | 1019164630 | 4200 | 4205 | 4210 | 4200 | 9 |
| 217 | 20241101 | 150500 | 1019126800 | 4215 | 4200 | 4215 | 4190 | 189 |
| 218 | 20241101 | 150400 | 1018333840 | 4205 | 4185 | 4215 | 4185 | 90 |
| 219 | 20241101 | 150300 | 1017957115 | 4215 | 4190 | 4215 | 4190 | 450 |
| 220 | 20241101 | 150200 | 1016067400 | 4190 | 4190 | 4190 | 4190 | 89 |
| 221 | 20241101 | 150100 | 1015694490 | 4185 | 4190 | 4220 | 4185 | 387 |
| 222 | 20241101 | 150000 | 1014069890 | 4190 | 4190 | 4190 | 4190 | 79 |
| 223 | 20241101 | 145900 | 1013738880 | 4185 | 4185 | 4185 | 4185 | 279 |
| 224 | 20241101 | 145800 | 1012571265 | 4200 | 4200 | 4200 | 4200 | 1 |
| 225 | 20241101 | 145700 | 1012567065 | 4185 | 4185 | 4185 | 4185 | 87 |
| 226 | 20241101 | 145600 | 1012202970 | 4200 | 4205 | 4205 | 4200 | 56 |
| 227 | 20241101 | 145500 | 1011967500 | 4205 | 4205 | 4205 | 4205 | 87 |
| 228 | 20241101 | 145400 | 1011601665 | 4205 | 4185 | 4210 | 4180 | 8341 |
| 229 | 20241101 | 145300 | 976560490 | 4190 | 4195 | 4195 | 4190 | 515 |
| 230 | 20241101 | 145200 | 974401135 | 4195 | 4200 | 4200 | 4195 | 318 |
| 231 | 20241101 | 145100 | 973066045 | 4195 | 4195 | 4195 | 4195 | 87 |
| 232 | 20241101 | 145000 | 972701080 | 4200 | 4195 | 4210 | 4195 | 277 |
| 233 | 20241101 | 144900 | 971538105 | 4195 | 4195 | 4195 | 4195 | 87 |
| 234 | 20241101 | 144800 | 971173140 | 4200 | 4200 | 4200 | 4200 | 1010 |
| 235 | 20241101 | 144700 | 966931140 | 4200 | 4200 | 4200 | 4200 | 87 |
| 236 | 20241101 | 144600 | 966565740 | 4200 | 4210 | 4220 | 4200 | 1169 |
| 237 | 20241101 | 144500 | 961645110 | 4210 | 4200 | 4210 | 4200 | 88 |
| 238 | 20241101 | 144400 | 961275500 | 4210 | 4210 | 4210 | 4210 | 0 |
| 239 | 20241101 | 144300 | 961275500 | 4210 | 4210 | 4210 | 4210 | 405 |
| 240 | 20241101 | 144200 | 959570450 | 4220 | 4210 | 4220 | 4210 | 88 |
| 241 | 20241101 | 144100 | 959199960 | 4220 | 4220 | 4220 | 4215 | 536 |
| 242 | 20241101 | 144000 | 956940695 | 4220 | 4215 | 4220 | 4215 | 88 |
| 243 | 20241101 | 143900 | 956569770 | 4220 | 4215 | 4220 | 4215 | 11 |
| 244 | 20241101 | 143800 | 956523400 | 4215 | 4210 | 4215 | 4210 | 133 |
| 245 | 20241101 | 143700 | 955963035 | 4220 | 4210 | 4220 | 4210 | 88 |
| 246 | 20241101 | 143600 | 955592545 | 4210 | 4215 | 4230 | 4210 | 3268 |
| 247 | 20241101 | 143500 | 941818080 | 4220 | 4220 | 4220 | 4220 | 54 |
| 248 | 20241101 | 143400 | 941590200 | 4230 | 4220 | 4230 | 4220 | 82 |
| 249 | 20241101 | 143300 | 941243915 | 4220 | 4220 | 4220 | 4215 | 89 |
| 250 | 20241101 | 143200 | 940868770 | 4220 | 4225 | 4230 | 4220 | 30 |
| 251 | 20241101 | 143100 | 940742155 | 4230 | 4215 | 4230 | 4215 | 165 |
| 252 | 20241101 | 143000 | 940046280 | 4220 | 4220 | 4220 | 4220 | 0 |
| 253 | 20241101 | 142900 | 940046280 | 4220 | 4235 | 4235 | 4220 | 429 |
| 254 | 20241101 | 142800 | 938229615 | 4235 | 4235 | 4235 | 4220 | 129 |
| 255 | 20241101 | 142700 | 937685155 | 4220 | 4220 | 4220 | 4220 | 87 |
| 256 | 20241101 | 142600 | 937318015 | 4235 | 4220 | 4235 | 4220 | 203 |
| 257 | 20241101 | 142500 | 936461340 | 4235 | 4235 | 4235 | 4215 | 102 |
| 258 | 20241101 | 142400 | 936031370 | 4220 | 4225 | 4235 | 4220 | 2788 |
| 259 | 20241101 | 142300 | 924245930 | 4225 | 4220 | 4225 | 4215 | 121 |
| 260 | 20241101 | 142200 | 923735730 | 4230 | 4220 | 4230 | 4220 | 340 |
| 261 | 20241101 | 142100 | 922299660 | 4225 | 4215 | 4225 | 4215 | 1089 |
| 262 | 20241101 | 142000 | 917709510 | 4225 | 4215 | 4225 | 4215 | 3088 |
| 263 | 20241101 | 141900 | 904678335 | 4210 | 4190 | 4210 | 4190 | 5417 |
| 264 | 20241101 | 141800 | 881943325 | 4190 | 4175 | 4190 | 4175 | 1124 |
| 265 | 20241101 | 141700 | 877235430 | 4190 | 4170 | 4190 | 4170 | 124 |
| 266 | 20241101 | 141600 | 876717970 | 4170 | 4180 | 4180 | 4170 | 596 |
| 267 | 20241101 | 141500 | 874231940 | 4180 | 4180 | 4180 | 4180 | 118 |
| 268 | 20241101 | 141400 | 873738700 | 4180 | 4180 | 4180 | 4180 | 18 |
| 269 | 20241101 | 141300 | 873663460 | 4185 | 4185 | 4190 | 4180 | 283 |
| 270 | 20241101 | 141200 | 872479585 | 4185 | 4175 | 4185 | 4175 | 468 |
| 271 | 20241101 | 141100 | 870521875 | 4175 | 4175 | 4175 | 4175 | 89 |
| 272 | 20241101 | 141000 | 870150300 | 4175 | 4175 | 4185 | 4170 | 306 |
| 273 | 20241101 | 140900 | 868873310 | 4185 | 4180 | 4185 | 4175 | 377 |
| 274 | 20241101 | 140800 | 867297380 | 4185 | 4180 | 4190 | 4175 | 99 |
| 275 | 20241101 | 140700 | 866883980 | 4180 | 4180 | 4190 | 4180 | 105 |
| 276 | 20241101 | 140600 | 866445060 | 4190 | 4180 | 4190 | 4180 | 1001 |
| 277 | 20241101 | 140500 | 862260870 | 4190 | 4185 | 4190 | 4180 | 162 |
| 278 | 20241101 | 140400 | 861583555 | 4190 | 4195 | 4195 | 4185 | 963 |
| 279 | 20241101 | 140300 | 857552685 | 4190 | 4190 | 4190 | 4190 | 92 |
| 280 | 20241101 | 140200 | 857167205 | 4195 | 4185 | 4195 | 4185 | 600 |
| 281 | 20241101 | 140100 | 854655635 | 4190 | 4190 | 4190 | 4190 | 0 |
| 282 | 20241101 | 140000 | 854655635 | 4190 | 4190 | 4190 | 4185 | 538 |
| 283 | 20241101 | 135900 | 852401850 | 4195 | 4195 | 4195 | 4180 | 89 |
| 284 | 20241101 | 135800 | 852029800 | 4190 | 4180 | 4190 | 4180 | 587 |
| 285 | 20241101 | 135700 | 849571140 | 4190 | 4190 | 4190 | 4190 | 103 |
| 286 | 20241101 | 135600 | 849139570 | 4190 | 4180 | 4195 | 4180 | 148 |
| 287 | 20241101 | 135500 | 848519275 | 4180 | 4180 | 4180 | 4180 | 60 |
| 288 | 20241101 | 135400 | 848268475 | 4175 | 4175 | 4175 | 4175 | 87 |
| 289 | 20241101 | 135300 | 847905250 | 4175 | 4195 | 4195 | 4170 | 350 |
| 290 | 20241101 | 135200 | 846442850 | 4195 | 4195 | 4200 | 4160 | 20741 |
| 291 | 20241101 | 135100 | 760073385 | 4190 | 4190 | 4190 | 4190 | 87 |
| 292 | 20241101 | 135000 | 759708855 | 4200 | 4190 | 4200 | 4190 | 99 |
| 293 | 20241101 | 134900 | 759294025 | 4185 | 4185 | 4185 | 4185 | 87 |
| 294 | 20241101 | 134800 | 758929930 | 4190 | 4190 | 4190 | 4190 | 87 |
| 295 | 20241101 | 134700 | 758565400 | 4200 | 4190 | 4200 | 4190 | 96 |
| 296 | 20241101 | 134600 | 758163150 | 4190 | 4190 | 4190 | 4190 | 1091 |
| 297 | 20241101 | 134500 | 753591860 | 4190 | 4190 | 4195 | 4190 | 889 |
| 298 | 20241101 | 134400 | 749866940 | 4190 | 4190 | 4190 | 4190 | 97 |
| 299 | 20241101 | 134300 | 749460510 | 4190 | 4190 | 4190 | 4190 | 2000 |
| 300 | 20241101 | 134200 | 741080510 | 4190 | 4200 | 4200 | 4190 | 102 |
| 301 | 20241101 | 134100 | 740652980 | 4200 | 4190 | 4200 | 4190 | 923 |
| 302 | 20241101 | 134000 | 736785110 | 4190 | 4195 | 4195 | 4190 | 171 |
| 303 | 20241101 | 133900 | 736068200 | 4195 | 4195 | 4195 | 4195 | 2761 |
| 304 | 20241101 | 133800 | 724485805 | 4200 | 4200 | 4200 | 4200 | 10 |
| 305 | 20241101 | 133700 | 724443805 | 4200 | 4200 | 4200 | 4195 | 119 |
| 306 | 20241101 | 133600 | 723944585 | 4210 | 4210 | 4210 | 4200 | 208 |
| 307 | 20241101 | 133500 | 723069775 | 4210 | 4200 | 4210 | 4200 | 176 |
| 308 | 20241101 | 133400 | 722330555 | 4210 | 4200 | 4210 | 4200 | 148 |
| 309 | 20241101 | 133300 | 721708925 | 4210 | 4200 | 4210 | 4200 | 88 |
| 310 | 20241101 | 133200 | 721339315 | 4210 | 4200 | 4210 | 4200 | 286 |
| 311 | 20241101 | 133100 | 720138045 | 4210 | 4200 | 4210 | 4200 | 98 |
| 312 | 20241101 | 133000 | 719726435 | 4210 | 4200 | 4210 | 4200 | 98 |
| 313 | 20241101 | 132900 | 719314725 | 4210 | 4200 | 4210 | 4200 | 99 |
| 314 | 20241101 | 132800 | 718898805 | 4205 | 4205 | 4205 | 4205 | 101 |
| 315 | 20241101 | 132700 | 718474100 | 4200 | 4210 | 4210 | 4200 | 997 |
| 316 | 20241101 | 132600 | 714279200 | 4210 | 4220 | 4220 | 4210 | 28 |
| 317 | 20241101 | 132500 | 714161205 | 4220 | 4210 | 4220 | 4210 | 88 |
| 318 | 20241101 | 132400 | 713790715 | 4225 | 4205 | 4225 | 4205 | 40 |
| 319 | 20241101 | 132300 | 713622495 | 4225 | 4225 | 4225 | 4205 | 107 |
| 320 | 20241101 | 132200 | 713172160 | 4225 | 4225 | 4225 | 4215 | 703 |
| 321 | 20241101 | 132100 | 710208995 | 4215 | 4205 | 4215 | 4205 | 223 |
| 322 | 20241101 | 132000 | 709269920 | 4215 | 4205 | 4215 | 4200 | 439 |
| 323 | 20241101 | 131900 | 707424350 | 4205 | 4205 | 4205 | 4205 | 10 |
| 324 | 20241101 | 131800 | 707382300 | 4205 | 4205 | 4205 | 4200 | 714 |
| 325 | 20241101 | 131700 | 704380365 | 4205 | 4205 | 4215 | 4200 | 378 |
| 326 | 20241101 | 131600 | 702791300 | 4205 | 4205 | 4210 | 4205 | 426 |
| 327 | 20241101 | 131500 | 700999070 | 4210 | 4215 | 4215 | 4210 | 22 |
| 328 | 20241101 | 131400 | 700906445 | 4215 | 4215 | 4215 | 4215 | 2 |
| 329 | 20241101 | 131300 | 700898015 | 4215 | 4215 | 4215 | 4215 | 20 |
| 330 | 20241101 | 131200 | 700813715 | 4225 | 4210 | 4225 | 4210 | 88 |
| 331 | 20241101 | 131100 | 700443220 | 4225 | 4205 | 4225 | 4205 | 88 |
| 332 | 20241101 | 131000 | 700073160 | 4225 | 4225 | 4225 | 4225 | 1 |
| 333 | 20241101 | 130900 | 700068935 | 4205 | 4205 | 4225 | 4205 | 98 |
| 334 | 20241101 | 130800 | 699656825 | 4230 | 4210 | 4230 | 4210 | 88 |
| 335 | 20241101 | 130700 | 699286325 | 4230 | 4230 | 4230 | 4210 | 102 |
| 336 | 20241101 | 130600 | 698856715 | 4230 | 4205 | 4230 | 4205 | 192 |
| 337 | 20241101 | 130500 | 698048130 | 4215 | 4200 | 4215 | 4200 | 162 |
| 338 | 20241101 | 130400 | 697367715 | 4185 | 4200 | 4200 | 4185 | 187 |
| 339 | 20241101 | 130300 | 696583620 | 4200 | 4185 | 4200 | 4185 | 88 |
| 340 | 20241101 | 130200 | 696215325 | 4200 | 4185 | 4200 | 4180 | 1191 |
| 341 | 20241101 | 130100 | 691231410 | 4185 | 4190 | 4190 | 4185 | 7408 |
| 342 | 20241101 | 130000 | 660199575 | 4215 | 4210 | 4215 | 4195 | 4186 |
| 343 | 20241101 | 125900 | 642613545 | 4215 | 4215 | 4215 | 4215 | 18 |
| 344 | 20241101 | 125800 | 642537675 | 4220 | 4220 | 4225 | 4220 | 131 |
| 345 | 20241101 | 125700 | 641984850 | 4215 | 4215 | 4215 | 4215 | 87 |
| 346 | 20241101 | 125600 | 641618145 | 4220 | 4215 | 4220 | 4215 | 88 |
| 347 | 20241101 | 125500 | 641247220 | 4220 | 4220 | 4220 | 4220 | 0 |
| 348 | 20241101 | 125400 | 641247220 | 4220 | 4220 | 4230 | 4220 | 53 |
| 349 | 20241101 | 125300 | 641023550 | 4220 | 4225 | 4225 | 4220 | 57 |
| 350 | 20241101 | 125200 | 640782950 | 4230 | 4220 | 4230 | 4220 | 401 |
| 351 | 20241101 | 125100 | 639090710 | 4235 | 4215 | 4235 | 4215 | 79 |
| 352 | 20241101 | 125000 | 638757660 | 4215 | 4215 | 4220 | 4215 | 213 |
| 353 | 20241101 | 124900 | 637859350 | 4215 | 4215 | 4215 | 4215 | 1 |
| 354 | 20241101 | 124800 | 637855135 | 4220 | 4210 | 4220 | 4210 | 98 |
| 355 | 20241101 | 124700 | 637442445 | 4220 | 4210 | 4220 | 4210 | 99 |
| 356 | 20241101 | 124600 | 637025630 | 4220 | 4220 | 4220 | 4220 | 5 |
| 357 | 20241101 | 124500 | 637004530 | 4220 | 4215 | 4235 | 4200 | 164 |
| 358 | 20241101 | 124400 | 636314125 | 4215 | 4215 | 4215 | 4210 | 47 |
| 359 | 20241101 | 124300 | 636116095 | 4235 | 4215 | 4235 | 4215 | 88 |
| 360 | 20241101 | 124200 | 635745155 | 4235 | 4220 | 4240 | 4215 | 500 |
| 361 | 20241101 | 124100 | 633634530 | 4220 | 4230 | 4245 | 4220 | 61 |
| 362 | 20241101 | 124000 | 633376985 | 4230 | 4240 | 4245 | 4230 | 130 |
| 363 | 20241101 | 123900 | 632826765 | 4220 | 4220 | 4220 | 4220 | 87 |
| 364 | 20241101 | 123800 | 632459625 | 4240 | 4220 | 4240 | 4215 | 2255 |
| 365 | 20241101 | 123700 | 622952180 | 4220 | 4220 | 4220 | 4220 | 0 |
| 366 | 20241101 | 123600 | 622952180 | 4220 | 4220 | 4245 | 4220 | 32 |
| 367 | 20241101 | 123500 | 622816810 | 4245 | 4200 | 4245 | 4200 | 1299 |
| 368 | 20241101 | 123400 | 617325250 | 4215 | 4190 | 4215 | 4190 | 88 |
| 369 | 20241101 | 123300 | 616956505 | 4215 | 4210 | 4215 | 4195 | 274 |
| 370 | 20241101 | 123200 | 615804265 | 4210 | 4210 | 4210 | 4210 | 20 |
| 371 | 20241101 | 123100 | 615720065 | 4210 | 4205 | 4210 | 4195 | 226 |
| 372 | 20241101 | 123000 | 614770415 | 4210 | 4190 | 4210 | 4190 | 97 |
| 373 | 20241101 | 122900 | 614363785 | 4210 | 4190 | 4210 | 4190 | 117 |
| 374 | 20241101 | 122800 | 613872955 | 4210 | 4180 | 4210 | 4180 | 88 |
| 375 | 20241101 | 122700 | 613505085 | 4210 | 4210 | 4210 | 4210 | 1 |
| 376 | 20241101 | 122600 | 613500875 | 4180 | 4180 | 4180 | 4180 | 9860 |
| 377 | 20241101 | 122500 | 572286075 | 4180 | 4210 | 4210 | 4180 | 3133 |
| 378 | 20241101 | 122400 | 559177675 | 4215 | 4205 | 4220 | 4205 | 99 |
| 379 | 20241101 | 122300 | 558761250 | 4220 | 4215 | 4220 | 4205 | 73 |
| 380 | 20241101 | 122200 | 558453650 | 4200 | 4200 | 4200 | 4200 | 86 |
| 381 | 20241101 | 122100 | 558092450 | 4220 | 4205 | 4220 | 4200 | 210 |
| 382 | 20241101 | 122000 | 557210010 | 4215 | 4220 | 4220 | 4200 | 158 |
| 383 | 20241101 | 121900 | 556545090 | 4220 | 4210 | 4220 | 4190 | 5150 |
| 384 | 20241101 | 121800 | 534921165 | 4215 | 4215 | 4215 | 4210 | 17 |
| 385 | 20241101 | 121700 | 534849535 | 4205 | 4210 | 4220 | 4205 | 194 |
| 386 | 20241101 | 121600 | 534033000 | 4210 | 4220 | 4220 | 4210 | 26 |
| 387 | 20241101 | 121500 | 533923505 | 4220 | 4205 | 4220 | 4200 | 1088 |
| 388 | 20241101 | 121400 | 529353450 | 4220 | 4200 | 4220 | 4200 | 2813 |
| 389 | 20241101 | 121300 | 517520050 | 4215 | 4205 | 4215 | 4205 | 2488 |
| 390 | 20241101 | 121200 | 507057970 | 4215 | 4215 | 4215 | 4200 | 1626 |
| 391 | 20241101 | 121100 | 500213950 | 4200 | 4225 | 4230 | 4200 | 13425 |
| 392 | 20241101 | 121000 | 443715360 | 4250 | 4245 | 4250 | 4230 | 2960 |
| 393 | 20241101 | 120900 | 431170240 | 4245 | 4230 | 4245 | 4230 | 475 |
| 394 | 20241101 | 120800 | 429155155 | 4230 | 4230 | 4230 | 4230 | 0 |
| 395 | 20241101 | 120700 | 429155155 | 4230 | 4230 | 4230 | 4230 | 86 |
| 396 | 20241101 | 120600 | 428791375 | 4225 | 4225 | 4225 | 4225 | 86 |
| 397 | 20241101 | 120500 | 428428025 | 4235 | 4225 | 4235 | 4225 | 427 |
| 398 | 20241101 | 120400 | 426620550 | 4225 | 4225 | 4225 | 4225 | 7 |
| 399 | 20241101 | 120300 | 426590975 | 4225 | 4235 | 4235 | 4225 | 97 |
| 400 | 20241101 | 120200 | 426181040 | 4220 | 4220 | 4220 | 4220 | 1006 |
| 401 | 20241101 | 120100 | 421935720 | 4220 | 4230 | 4235 | 4220 | 1878 |
| 402 | 20241101 | 120000 | 413988680 | 4230 | 4215 | 4230 | 4205 | 4740 |
| 403 | 20241101 | 115900 | 394039115 | 4210 | 4210 | 4210 | 4210 | 0 |
| 404 | 20241101 | 115800 | 394039115 | 4210 | 4220 | 4220 | 4210 | 3086 |
| 405 | 20241101 | 115700 | 381034125 | 4220 | 4240 | 4240 | 4220 | 2086 |
| 406 | 20241101 | 115600 | 372206965 | 4240 | 4245 | 4245 | 4240 | 87 |
| 407 | 20241101 | 115500 | 371838080 | 4240 | 4240 | 4240 | 4240 | 87 |
| 408 | 20241101 | 115400 | 371469200 | 4245 | 4245 | 4245 | 4245 | 139 |
| 409 | 20241101 | 115300 | 370879145 | 4240 | 4245 | 4245 | 4240 | 94 |
| 410 | 20241101 | 115200 | 370480545 | 4240 | 4240 | 4240 | 4240 | 86 |
| 411 | 20241101 | 115100 | 370115905 | 4240 | 4240 | 4240 | 4240 | 86 |
| 412 | 20241101 | 115000 | 369751265 | 4240 | 4240 | 4240 | 4240 | 0 |
| 413 | 20241101 | 114900 | 369751265 | 4240 | 4265 | 4265 | 4240 | 88 |
| 414 | 20241101 | 114800 | 369378120 | 4265 | 4240 | 4265 | 4240 | 87 |
| 415 | 20241101 | 114700 | 369009215 | 4265 | 4245 | 4265 | 4245 | 93 |
| 416 | 20241101 | 114600 | 368614365 | 4265 | 4265 | 4265 | 4245 | 127 |
| 417 | 20241101 | 114500 | 368074430 | 4265 | 4265 | 4265 | 4265 | 1 |
| 418 | 20241101 | 114400 | 368070165 | 4245 | 4250 | 4250 | 4245 | 89 |
| 419 | 20241101 | 114300 | 367692350 | 4265 | 4265 | 4265 | 4240 | 90 |
| 420 | 20241101 | 114200 | 367310670 | 4245 | 4255 | 4255 | 4245 | 90 |
| 421 | 20241101 | 114100 | 366928585 | 4270 | 4240 | 4270 | 4240 | 87 |
| 422 | 20241101 | 114000 | 366559675 | 4270 | 4265 | 4270 | 4265 | 3 |
| 423 | 20241101 | 113900 | 366546875 | 4270 | 4265 | 4270 | 4240 | 149 |
| 424 | 20241101 | 113800 | 365913555 | 4270 | 4240 | 4270 | 4240 | 102 |
| 425 | 20241101 | 113700 | 365480670 | 4270 | 4250 | 4270 | 4245 | 205 |
| 426 | 20241101 | 113600 | 364609120 | 4250 | 4250 | 4250 | 4250 | 33 |
| 427 | 20241101 | 113500 | 364468870 | 4270 | 4250 | 4270 | 4250 | 12 |
| 428 | 20241101 | 113400 | 364417700 | 4270 | 4265 | 4270 | 4240 | 90 |
| 429 | 20241101 | 113300 | 364036020 | 4270 | 4235 | 4270 | 4235 | 92 |
| 430 | 20241101 | 113200 | 363646215 | 4240 | 4240 | 4240 | 4240 | 186 |
| 431 | 20241101 | 113100 | 362857575 | 4245 | 4245 | 4245 | 4245 | 81 |
| 432 | 20241101 | 113000 | 362513730 | 4245 | 4255 | 4255 | 4245 | 244 |
| 433 | 20241101 | 112900 | 361475560 | 4245 | 4255 | 4255 | 4245 | 88 |
| 434 | 20241101 | 112800 | 361101990 | 4240 | 4240 | 4240 | 4240 | 86 |
| 435 | 20241101 | 112700 | 360737350 | 4245 | 4245 | 4245 | 4245 | 86 |
| 436 | 20241101 | 112600 | 360372280 | 4255 | 4250 | 4255 | 4250 | 500 |
| 437 | 20241101 | 112500 | 358247135 | 4250 | 4250 | 4250 | 4250 | 900 |
| 438 | 20241101 | 112400 | 354422135 | 4250 | 4250 | 4250 | 4250 | 0 |
| 439 | 20241101 | 112300 | 354422135 | 4250 | 4235 | 4250 | 4235 | 193 |
| 440 | 20241101 | 112200 | 353604765 | 4250 | 4250 | 4250 | 4250 | 10 |
| 441 | 20241101 | 112100 | 353562265 | 4250 | 4250 | 4250 | 4250 | 12 |
| 442 | 20241101 | 112000 | 353511265 | 4220 | 4245 | 4250 | 4220 | 7483 |
| 443 | 20241101 | 111900 | 321836945 | 4250 | 4250 | 4250 | 4250 | 400 |
| 444 | 20241101 | 111800 | 320136945 | 4250 | 4250 | 4250 | 4250 | 0 |
| 445 | 20241101 | 111700 | 320136945 | 4250 | 4250 | 4250 | 4250 | 21 |
| 446 | 20241101 | 111600 | 320047695 | 4250 | 4250 | 4250 | 4245 | 502 |
| 447 | 20241101 | 111500 | 317916695 | 4255 | 4255 | 4255 | 4250 | 2306 |
| 448 | 20241101 | 111400 | 308115565 | 4270 | 4270 | 4270 | 4270 | 0 |
| 449 | 20241101 | 111300 | 308115565 | 4270 | 4255 | 4270 | 4250 | 21 |
| 450 | 20241101 | 111200 | 308026225 | 4275 | 4255 | 4275 | 4255 | 193 |
| 451 | 20241101 | 111100 | 307204990 | 4270 | 4270 | 4270 | 4270 | 1 |
| 452 | 20241101 | 111000 | 307200720 | 4260 | 4255 | 4270 | 4255 | 42 |
| 453 | 20241101 | 110900 | 307021730 | 4275 | 4260 | 4275 | 4250 | 752 |
| 454 | 20241101 | 110800 | 303824695 | 4275 | 4270 | 4275 | 4270 | 5 |
| 455 | 20241101 | 110700 | 303803335 | 4275 | 4260 | 4275 | 4260 | 308 |
| 456 | 20241101 | 110600 | 302486725 | 4275 | 4250 | 4275 | 4250 | 195 |
| 457 | 20241101 | 110500 | 301657900 | 4275 | 4250 | 4275 | 4250 | 527 |
| 458 | 20241101 | 110400 | 299416595 | 4255 | 4255 | 4255 | 4255 | 3 |
| 459 | 20241101 | 110300 | 299403830 | 4255 | 4270 | 4270 | 4255 | 12 |
| 460 | 20241101 | 110200 | 299352620 | 4275 | 4250 | 4280 | 4250 | 1007 |
| 461 | 20241101 | 110100 | 295072755 | 4275 | 4275 | 4275 | 4275 | 1 |
| 462 | 20241101 | 110000 | 295068480 | 4250 | 4275 | 4280 | 4250 | 7285 |
| 463 | 20241101 | 105900 | 264092390 | 4275 | 4275 | 4280 | 4275 | 25 |
| 464 | 20241101 | 105800 | 263985510 | 4280 | 4275 | 4280 | 4265 | 204 |
| 465 | 20241101 | 105700 | 263115335 | 4275 | 4265 | 4275 | 4265 | 17 |
| 466 | 20241101 | 105600 | 263042690 | 4280 | 4280 | 4280 | 4280 | 0 |
| 467 | 20241101 | 105500 | 263042690 | 4280 | 4260 | 4280 | 4260 | 250 |
| 468 | 20241101 | 105400 | 261977145 | 4275 | 4260 | 4275 | 4255 | 814 |
| 469 | 20241101 | 105300 | 258513550 | 4275 | 4270 | 4275 | 4260 | 417 |
| 470 | 20241101 | 105200 | 256735175 | 4270 | 4270 | 4270 | 4270 | 4 |
| 471 | 20241101 | 105100 | 256718095 | 4280 | 4260 | 4280 | 4260 | 3 |
| 472 | 20241101 | 105000 | 256705275 | 4280 | 4260 | 4280 | 4250 | 1217 |
| 473 | 20241101 | 104900 | 251524190 | 4265 | 4270 | 4280 | 4260 | 503 |
| 474 | 20241101 | 104800 | 249379685 | 4280 | 4275 | 4280 | 4265 | 335 |
| 475 | 20241101 | 104700 | 247950735 | 4280 | 4265 | 4280 | 4265 | 14 |
| 476 | 20241101 | 104600 | 247890980 | 4280 | 4275 | 4280 | 4260 | 6392 |
| 477 | 20241101 | 104500 | 220609230 | 4280 | 4280 | 4280 | 4275 | 340 |
| 478 | 20241101 | 104400 | 219155710 | 4280 | 4280 | 4280 | 4280 | 1 |
| 479 | 20241101 | 104300 | 219151430 | 4275 | 4285 | 4285 | 4275 | 441 |
| 480 | 20241101 | 104200 | 217264770 | 4285 | 4285 | 4285 | 4285 | 0 |
| 481 | 20241101 | 104100 | 217264770 | 4285 | 4285 | 4285 | 4280 | 202 |
| 482 | 20241101 | 104000 | 216400200 | 4280 | 4285 | 4285 | 4280 | 198 |
| 483 | 20241101 | 103900 | 215552740 | 4275 | 4280 | 4280 | 4275 | 250 |
| 484 | 20241101 | 103800 | 214483960 | 4285 | 4285 | 4285 | 4285 | 5 |
| 485 | 20241101 | 103700 | 214462535 | 4295 | 4295 | 4295 | 4295 | 3 |
| 486 | 20241101 | 103600 | 214449650 | 4280 | 4285 | 4285 | 4280 | 1358 |
| 487 | 20241101 | 103500 | 208637400 | 4280 | 4280 | 4280 | 4280 | 193 |
| 488 | 20241101 | 103400 | 207811360 | 4300 | 4300 | 4300 | 4300 | 0 |
| 489 | 20241101 | 103300 | 207811360 | 4300 | 4285 | 4300 | 4270 | 683 |
| 490 | 20241101 | 103200 | 204892900 | 4290 | 4290 | 4290 | 4290 | 43 |
| 491 | 20241101 | 103100 | 204708430 | 4290 | 4290 | 4290 | 4290 | 0 |
| 492 | 20241101 | 103000 | 204708430 | 4290 | 4275 | 4290 | 4275 | 271 |
| 493 | 20241101 | 102900 | 203549890 | 4290 | 4295 | 4300 | 4270 | 2390 |
| 494 | 20241101 | 102800 | 193338145 | 4300 | 4305 | 4305 | 4300 | 5 |
| 495 | 20241101 | 102700 | 193316625 | 4305 | 4305 | 4305 | 4305 | 0 |
| 496 | 20241101 | 102600 | 193316625 | 4305 | 4300 | 4305 | 4300 | 31 |
| 497 | 20241101 | 102500 | 193183320 | 4305 | 4300 | 4305 | 4290 | 244 |
| 498 | 20241101 | 102400 | 192135190 | 4305 | 4305 | 4305 | 4305 | 3 |
| 499 | 20241101 | 102300 | 192122275 | 4305 | 4305 | 4305 | 4305 | 0 |
| 500 | 20241101 | 102200 | 192122275 | 4305 | 4305 | 4305 | 4305 | 7 |
| 501 | 20241101 | 102100 | 192092140 | 4310 | 4305 | 4310 | 4305 | 2 |
| 502 | 20241101 | 102000 | 192083525 | 4305 | 4310 | 4310 | 4305 | 6 |
| 503 | 20241101 | 101900 | 192057680 | 4305 | 4305 | 4305 | 4305 | 0 |
| 504 | 20241101 | 101800 | 192057680 | 4305 | 4310 | 4310 | 4305 | 3 |
| 505 | 20241101 | 101700 | 192044760 | 4300 | 4305 | 4310 | 4300 | 599 |
| 506 | 20241101 | 101600 | 189463295 | 4310 | 4310 | 4310 | 4305 | 13 |
| 507 | 20241101 | 101500 | 189407315 | 4310 | 4310 | 4310 | 4310 | 4 |
| 508 | 20241101 | 101400 | 189390075 | 4300 | 4305 | 4305 | 4300 | 132 |
| 509 | 20241101 | 101300 | 188822465 | 4310 | 4310 | 4310 | 4310 | 0 |
| 510 | 20241101 | 101200 | 188822465 | 4310 | 4310 | 4310 | 4300 | 10 |
| 511 | 20241101 | 101100 | 188779415 | 4310 | 4300 | 4310 | 4300 | 7 |
| 512 | 20241101 | 101000 | 188749280 | 4310 | 4280 | 4310 | 4280 | 767 |
| 513 | 20241101 | 100900 | 185458000 | 4275 | 4275 | 4275 | 4275 | 0 |
| 514 | 20241101 | 100800 | 185458000 | 4275 | 4290 | 4290 | 4275 | 467 |
| 515 | 20241101 | 100700 | 183459225 | 4295 | 4295 | 4315 | 4295 | 988 |
| 516 | 20241101 | 100600 | 179210795 | 4295 | 4290 | 4295 | 4290 | 13 |
| 517 | 20241101 | 100500 | 179154985 | 4290 | 4295 | 4295 | 4290 | 59 |
| 518 | 20241101 | 100400 | 178901870 | 4290 | 4295 | 4295 | 4290 | 18 |
| 519 | 20241101 | 100300 | 178824610 | 4295 | 4290 | 4295 | 4290 | 16 |
| 520 | 20241101 | 100200 | 178755945 | 4290 | 4290 | 4290 | 4290 | 3 |
| 521 | 20241101 | 100100 | 178743075 | 4290 | 4285 | 4290 | 4285 | 5 |
| 522 | 20241101 | 100000 | 178721635 | 4280 | 4280 | 4280 | 4280 | 76 |
| 523 | 20241101 | 095900 | 178396355 | 4280 | 4290 | 4290 | 4280 | 5 |
| 524 | 20241101 | 095800 | 178374920 | 4275 | 4275 | 4275 | 4275 | 1049 |
| 525 | 20241101 | 095700 | 173890445 | 4275 | 4280 | 4280 | 4275 | 1717 |
| 526 | 20241101 | 095600 | 166549770 | 4280 | 4290 | 4290 | 4280 | 1544 |
| 527 | 20241101 | 095500 | 159941420 | 4285 | 4285 | 4285 | 4285 | 2 |
| 528 | 20241101 | 095400 | 159932850 | 4285 | 4290 | 4290 | 4285 | 339 |
| 529 | 20241101 | 095300 | 158479735 | 4290 | 4290 | 4295 | 4290 | 75 |
| 530 | 20241101 | 095200 | 158157625 | 4295 | 4285 | 4295 | 4280 | 1175 |
| 531 | 20241101 | 095100 | 153128280 | 4285 | 4285 | 4290 | 4285 | 1001 |
| 532 | 20241101 | 095000 | 148834000 | 4285 | 4290 | 4290 | 4270 | 1577 |
| 533 | 20241101 | 094900 | 142088625 | 4280 | 4295 | 4295 | 4280 | 751 |
| 534 | 20241101 | 094800 | 138874325 | 4280 | 4295 | 4295 | 4280 | 158 |
| 535 | 20241101 | 094700 | 138197930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 536 | 20241101 | 094600 | 138197930 | 4295 | 4295 | 4295 | 4285 | 688 |
| 537 | 20241101 | 094500 | 135248020 | 4295 | 4290 | 4295 | 4285 | 1299 |
| 538 | 20241101 | 094400 | 129678365 | 4300 | 4300 | 4300 | 4295 | 4 |
| 539 | 20241101 | 094300 | 129661175 | 4300 | 4315 | 4315 | 4295 | 8320 |
| 540 | 20241101 | 094200 | 93878030 | 4310 | 4310 | 4310 | 4310 | 366 |
| 541 | 20241101 | 094100 | 92300570 | 4310 | 4310 | 4310 | 4310 | 168 |
| 542 | 20241101 | 094000 | 91576490 | 4315 | 4315 | 4315 | 4315 | 1 |
| 543 | 20241101 | 093900 | 91572175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 544 | 20241101 | 093800 | 91572175 | 4330 | 4330 | 4330 | 4315 | 27 |
| 545 | 20241101 | 093700 | 91455280 | 4330 | 4330 | 4330 | 4330 | 1 |
| 546 | 20241101 | 093600 | 91450950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 547 | 20241101 | 093500 | 91446620 | 4330 | 4315 | 4330 | 4315 | 2 |
| 548 | 20241101 | 093400 | 91437975 | 4335 | 4315 | 4335 | 4310 | 1059 |
| 549 | 20241101 | 093300 | 86873285 | 4340 | 4335 | 4340 | 4315 | 129 |
| 550 | 20241101 | 093200 | 86315455 | 4320 | 4325 | 4325 | 4320 | 119 |
| 551 | 20241101 | 093100 | 85801370 | 4340 | 4340 | 4340 | 4340 | 0 |
| 552 | 20241101 | 093000 | 85801370 | 4340 | 4340 | 4340 | 4340 | 1 |
| 553 | 20241101 | 092900 | 85797030 | 4340 | 4335 | 4340 | 4335 | 1691 |
| 554 | 20241101 | 092800 | 78466040 | 4335 | 4335 | 4335 | 4330 | 22 |
| 555 | 20241101 | 092700 | 78370770 | 4325 | 4330 | 4330 | 4325 | 2 |
| 556 | 20241101 | 092600 | 78362115 | 4335 | 4310 | 4335 | 4305 | 619 |
| 557 | 20241101 | 092500 | 75695625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 558 | 20241101 | 092400 | 75695625 | 4340 | 4340 | 4340 | 4340 | 0 |
| 559 | 20241101 | 092300 | 75695625 | 4340 | 4315 | 4340 | 4305 | 2300 |
| 560 | 20241101 | 092200 | 65740290 | 4340 | 4335 | 4340 | 4335 | 2 |
| 561 | 20241101 | 092100 | 65731615 | 4340 | 4325 | 4340 | 4325 | 3 |
| 562 | 20241101 | 092000 | 65718625 | 4340 | 4330 | 4340 | 4315 | 339 |
| 563 | 20241101 | 091900 | 64255495 | 4335 | 4330 | 4335 | 4330 | 754 |
| 564 | 20241101 | 091800 | 60986915 | 4345 | 4325 | 4345 | 4325 | 4 |
| 565 | 20241101 | 091700 | 60969570 | 4345 | 4330 | 4350 | 4320 | 1252 |
| 566 | 20241101 | 091600 | 55559570 | 4350 | 4345 | 4380 | 4325 | 431 |
| 567 | 20241101 | 091500 | 53692135 | 4380 | 4345 | 4380 | 4345 | 4 |
| 568 | 20241101 | 091400 | 53674685 | 4380 | 4330 | 4380 | 4320 | 2755 |
| 569 | 20241101 | 091300 | 41714155 | 4325 | 4335 | 4335 | 4320 | 845 |
| 570 | 20241101 | 091200 | 38055610 | 4370 | 4335 | 4375 | 4320 | 802 |
| 571 | 20241101 | 091100 | 34570480 | 4315 | 4340 | 4340 | 4315 | 231 |
| 572 | 20241101 | 091000 | 33572000 | 4315 | 4320 | 4340 | 4315 | 515 |
| 573 | 20241101 | 090900 | 31340980 | 4320 | 4330 | 4330 | 4295 | 499 |
| 574 | 20241101 | 090800 | 29195080 | 4320 | 4300 | 4330 | 4300 | 258 |
| 575 | 20241101 | 090700 | 28084350 | 4300 | 4305 | 4305 | 4300 | 55 |
| 576 | 20241101 | 090600 | 27847800 | 4305 | 4305 | 4305 | 4305 | 5 |
| 577 | 20241101 | 090500 | 27826275 | 4285 | 4300 | 4300 | 4285 | 1400 |
| 578 | 20241101 | 090400 | 21823485 | 4320 | 4300 | 4320 | 4300 | 314 |
| 579 | 20241101 | 090300 | 20473145 | 4300 | 4300 | 4320 | 4290 | 2638 |
| 580 | 20241101 | 090200 | 9149810 | 4310 | 4300 | 4320 | 4290 | 17 |
| 581 | 20241101 | 090100 | 9076670 | 4300 | 4330 | 4330 | 4300 | 213 |
| 582 | 20241101 | 090000 | 8158640 | 4340 | 4280 | 4340 | 4280 | 1906 |