26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 3 | 20241114 | 185600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20241114 | 185500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20241114 | 185400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20241114 | 185300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20241114 | 185200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20241114 | 185100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20241114 | 185000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20241114 | 184900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20241114 | 184800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20241114 | 184700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20241114 | 184600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20241114 | 184500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20241114 | 184400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20241114 | 184300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20241114 | 184200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20241114 | 184100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20241114 | 184000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20241114 | 183900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20241114 | 183800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20241114 | 183700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20241114 | 183600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20241114 | 183500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20241114 | 183400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20241114 | 183300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20241114 | 183200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20241114 | 183100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20241114 | 183000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20241114 | 182900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20241114 | 182800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20241114 | 182700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 33 | 20241114 | 182600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20241114 | 182500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20241114 | 182400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20241114 | 182300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20241114 | 182200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20241114 | 182100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20241114 | 182000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20241114 | 181900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20241114 | 181800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20241114 | 181700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20241114 | 181600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20241114 | 181500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20241114 | 181400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20241114 | 181300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20241114 | 181200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20241114 | 181100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20241114 | 181000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20241114 | 180900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20241114 | 180800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20241114 | 180700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20241114 | 180600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20241114 | 180500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20241114 | 180400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20241114 | 180300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20241114 | 180200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20241114 | 180100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20241114 | 180000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20241114 | 175900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20241114 | 175800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20241114 | 175700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 63 | 20241114 | 175600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20241114 | 175500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20241114 | 175400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20241114 | 175300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20241114 | 175200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20241114 | 175100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20241114 | 175000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20241114 | 174900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20241114 | 174800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20241114 | 174700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20241114 | 174600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20241114 | 174500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20241114 | 174400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20241114 | 174300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20241114 | 174200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20241114 | 174100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20241114 | 174000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20241114 | 173900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20241114 | 173800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20241114 | 173700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20241114 | 173600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20241114 | 173500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20241114 | 173400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20241114 | 173300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20241114 | 173200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20241114 | 173100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20241114 | 173000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20241114 | 172900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20241114 | 172800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20241114 | 172700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 93 | 20241114 | 172600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20241114 | 172500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20241114 | 172400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20241114 | 172300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20241114 | 172200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20241114 | 172100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20241114 | 172000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20241114 | 171900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20241114 | 171800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20241114 | 171700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20241114 | 171600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20241114 | 171500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20241114 | 171400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20241114 | 171300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20241114 | 171200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20241114 | 171100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20241114 | 171000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20241114 | 170900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20241114 | 170800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20241114 | 170700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20241114 | 170600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20241114 | 170500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20241114 | 170400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20241114 | 170300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20241114 | 170200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20241114 | 170100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20241114 | 170000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20241114 | 165900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20241114 | 165800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20241114 | 165700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 123 | 20241114 | 165600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20241114 | 165500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20241114 | 165400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20241114 | 165300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20241114 | 165200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20241114 | 165100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20241114 | 165000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20241114 | 164900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20241114 | 164800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20241114 | 164700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20241114 | 164600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20241114 | 164500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20241114 | 164400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20241114 | 164300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20241114 | 164200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20241114 | 164100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20241114 | 164000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20241114 | 163900 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20241114 | 163800 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20241114 | 163700 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20241114 | 163600 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20241114 | 163500 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20241114 | 163400 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20241114 | 163300 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20241114 | 163200 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20241114 | 163100 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20241114 | 163000 | 1428365260 | 4230 | 4230 | 4230 | 4230 | 4205 |
| 150 | 20241114 | 162900 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20241114 | 162800 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20241114 | 162700 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 153 | 20241114 | 162600 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20241114 | 162500 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20241114 | 162400 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20241114 | 162300 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20241114 | 162200 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20241114 | 162100 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20241114 | 162000 | 1410578110 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20241114 | 161900 | 1410578110 | 4230 | 4220 | 4230 | 4220 | 3280 |
| 161 | 20241114 | 161800 | 1396736500 | 4220 | 4225 | 4225 | 4220 | 680 |
| 162 | 20241114 | 161700 | 1393863575 | 4225 | 4225 | 4230 | 4225 | 622 |
| 163 | 20241114 | 161600 | 1391234250 | 4225 | 4225 | 4225 | 4225 | 153 |
| 164 | 20241114 | 161500 | 1390587825 | 4225 | 4220 | 4225 | 4220 | 144 |
| 165 | 20241114 | 161400 | 1389979475 | 4235 | 4235 | 4235 | 4235 | 2 |
| 166 | 20241114 | 161300 | 1389971005 | 4240 | 4240 | 4240 | 4240 | 0 |
| 167 | 20241114 | 161200 | 1389971005 | 4240 | 4215 | 4240 | 4210 | 151 |
| 168 | 20241114 | 161100 | 1389334765 | 4210 | 4240 | 4245 | 4210 | 880 |
| 169 | 20241114 | 161000 | 1385625000 | 4215 | 4220 | 4220 | 4215 | 84 |
| 170 | 20241114 | 160900 | 1385270880 | 4220 | 4220 | 4220 | 4220 | 1 |
| 171 | 20241114 | 160800 | 1385266660 | 4215 | 4225 | 4225 | 4215 | 416 |
| 172 | 20241114 | 160700 | 1383510665 | 4230 | 4230 | 4230 | 4230 | 275 |
| 173 | 20241114 | 160600 | 1382347415 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20241114 | 160500 | 1382347415 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20241114 | 160400 | 1382347415 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20241114 | 160300 | 1382347415 | 4230 | 4230 | 4230 | 4230 | 1 |
| 177 | 20241114 | 160200 | 1382343185 | 4230 | 4250 | 4250 | 4230 | 1991 |
| 178 | 20241114 | 160100 | 1373900470 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20241114 | 160000 | 1373900470 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20241114 | 155900 | 1373900470 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20241114 | 155800 | 1373900470 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20241114 | 155700 | 1373900470 | 4250 | 4250 | 4250 | 4250 | 431 |
| 183 | 20241114 | 155600 | 1372068720 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20241114 | 155500 | 1372068720 | 4250 | 4250 | 4250 | 4250 | 12 |
| 185 | 20241114 | 155400 | 1372017720 | 4250 | 4255 | 4260 | 4250 | 1018 |
| 186 | 20241114 | 155300 | 1367685110 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20241114 | 155200 | 1367685110 | 4260 | 4260 | 4260 | 4260 | 300 |
| 188 | 20241114 | 155100 | 1366407110 | 4260 | 4255 | 4260 | 4255 | 1231 |
| 189 | 20241114 | 155000 | 1361165590 | 4245 | 4250 | 4250 | 4245 | 4415 |
| 190 | 20241114 | 154900 | 1342404990 | 4250 | 4250 | 4250 | 4250 | 228 |
| 191 | 20241114 | 154800 | 1341435990 | 4250 | 4250 | 4255 | 4245 | 881 |
| 192 | 20241114 | 154700 | 1337694200 | 4255 | 4255 | 4255 | 4255 | 398 |
| 193 | 20241114 | 154600 | 1336000710 | 4250 | 4250 | 4250 | 4250 | 400 |
| 194 | 20241114 | 154500 | 1334300710 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20241114 | 154400 | 1334300710 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20241114 | 154300 | 1334300710 | 4245 | 4255 | 4255 | 4245 | 1525 |
| 197 | 20241114 | 154200 | 1327819130 | 4260 | 4260 | 4260 | 4260 | 186 |
| 198 | 20241114 | 154100 | 1327026770 | 4255 | 4255 | 4255 | 4255 | 99 |
| 199 | 20241114 | 154000 | 1326605525 | 4255 | 4260 | 4260 | 4255 | 461 |
| 200 | 20241114 | 153900 | 1324642240 | 4260 | 4260 | 4260 | 4255 | 359 |
| 201 | 20241114 | 153800 | 1323113160 | 4260 | 4260 | 4260 | 4260 | 280 |
| 202 | 20241114 | 153700 | 1321920360 | 4265 | 4260 | 4265 | 4260 | 483 |
| 203 | 20241114 | 153600 | 1319861340 | 4260 | 4255 | 4260 | 4255 | 323 |
| 204 | 20241114 | 153500 | 1318486050 | 4255 | 4255 | 4255 | 4250 | 1024 |
| 205 | 20241114 | 153400 | 1314128935 | 4250 | 4250 | 4250 | 4250 | 59 |
| 206 | 20241114 | 153300 | 1313878185 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20241114 | 153200 | 1313878185 | 4230 | 4230 | 4230 | 4230 | 3 |
| 208 | 20241114 | 153100 | 1313865495 | 4225 | 4255 | 4255 | 4225 | 102 |
| 209 | 20241114 | 153000 | 1313431515 | 4255 | 4255 | 4260 | 4255 | 371 |
| 210 | 20241114 | 152900 | 1311851985 | 4255 | 4255 | 4255 | 4255 | 264 |
| 211 | 20241114 | 152800 | 1310728665 | 4225 | 4260 | 4260 | 4225 | 2175 |
| 212 | 20241114 | 152700 | 1301531550 | 4225 | 4255 | 4255 | 4225 | 783 |
| 213 | 20241114 | 152600 | 1298208375 | 4255 | 4255 | 4255 | 4255 | 345 |
| 214 | 20241114 | 152500 | 1296740400 | 4265 | 4265 | 4265 | 4255 | 79 |
| 215 | 20241114 | 152400 | 1296403705 | 4255 | 4270 | 4270 | 4255 | 163 |
| 216 | 20241114 | 152300 | 1295708005 | 4270 | 4270 | 4270 | 4270 | 421 |
| 217 | 20241114 | 152200 | 1293910335 | 4270 | 4270 | 4270 | 4270 | 148 |
| 218 | 20241114 | 152100 | 1293278375 | 4270 | 4270 | 4270 | 4270 | 294 |
| 219 | 20241114 | 152000 | 1292022995 | 4275 | 4270 | 4275 | 4270 | 219 |
| 220 | 20241114 | 151900 | 1291087460 | 4270 | 4260 | 4275 | 4260 | 409 |
| 221 | 20241114 | 151800 | 1289341045 | 4255 | 4270 | 4275 | 4215 | 518 |
| 222 | 20241114 | 151700 | 1287136630 | 4270 | 4260 | 4275 | 4240 | 2013 |
| 223 | 20241114 | 151600 | 1278565745 | 4240 | 4250 | 4260 | 4240 | 444 |
| 224 | 20241114 | 151500 | 1276678380 | 4250 | 4250 | 4250 | 4240 | 549 |
| 225 | 20241114 | 151400 | 1274345220 | 4245 | 4240 | 4245 | 4240 | 547 |
| 226 | 20241114 | 151300 | 1272024935 | 4240 | 4240 | 4240 | 4235 | 245 |
| 227 | 20241114 | 151200 | 1270986170 | 4240 | 4240 | 4240 | 4240 | 374 |
| 228 | 20241114 | 151100 | 1269400410 | 4240 | 4245 | 4245 | 4225 | 249 |
| 229 | 20241114 | 151000 | 1268344795 | 4225 | 4245 | 4245 | 4225 | 554 |
| 230 | 20241114 | 150900 | 1265999920 | 4250 | 4250 | 4250 | 4250 | 492 |
| 231 | 20241114 | 150800 | 1263908920 | 4250 | 4220 | 4250 | 4220 | 61 |
| 232 | 20241114 | 150700 | 1263651135 | 4235 | 4235 | 4235 | 4175 | 3080 |
| 233 | 20241114 | 150600 | 1250717775 | 4235 | 4235 | 4235 | 4205 | 1271 |
| 234 | 20241114 | 150500 | 1245355885 | 4235 | 4280 | 4280 | 4235 | 3036 |
| 235 | 20241114 | 150400 | 1232477940 | 4250 | 4280 | 4280 | 4250 | 4296 |
| 236 | 20241114 | 150300 | 1214192935 | 4260 | 4270 | 4280 | 4260 | 819 |
| 237 | 20241114 | 150200 | 1210698055 | 4280 | 4270 | 4280 | 4270 | 2 |
| 238 | 20241114 | 150100 | 1210689505 | 4280 | 4275 | 4280 | 4275 | 467 |
| 239 | 20241114 | 150000 | 1208692745 | 4280 | 4280 | 4280 | 4280 | 516 |
| 240 | 20241114 | 145900 | 1206484265 | 4275 | 4280 | 4280 | 4275 | 350 |
| 241 | 20241114 | 145800 | 1204986340 | 4280 | 4280 | 4280 | 4280 | 444 |
| 242 | 20241114 | 145700 | 1203086020 | 4280 | 4275 | 4280 | 4275 | 120 |
| 243 | 20241114 | 145600 | 1202572425 | 4275 | 4280 | 4280 | 4275 | 735 |
| 244 | 20241114 | 145500 | 1199429440 | 4275 | 4270 | 4275 | 4270 | 225 |
| 245 | 20241114 | 145400 | 1198468655 | 4265 | 4275 | 4275 | 4265 | 323 |
| 246 | 20241114 | 145300 | 1197088680 | 4275 | 4275 | 4275 | 4275 | 252 |
| 247 | 20241114 | 145200 | 1196011380 | 4275 | 4280 | 4280 | 4275 | 455 |
| 248 | 20241114 | 145100 | 1194064480 | 4290 | 4280 | 4290 | 4280 | 220 |
| 249 | 20241114 | 145000 | 1193121180 | 4280 | 4280 | 4280 | 4280 | 1813 |
| 250 | 20241114 | 144900 | 1185361540 | 4280 | 4280 | 4280 | 4280 | 132 |
| 251 | 20241114 | 144800 | 1184796580 | 4280 | 4280 | 4280 | 4280 | 315 |
| 252 | 20241114 | 144700 | 1183448380 | 4280 | 4280 | 4280 | 4280 | 355 |
| 253 | 20241114 | 144600 | 1181928980 | 4280 | 4290 | 4290 | 4260 | 1057 |
| 254 | 20241114 | 144500 | 1177414325 | 4290 | 4285 | 4290 | 4285 | 556 |
| 255 | 20241114 | 144400 | 1175029770 | 4290 | 4290 | 4290 | 4290 | 259 |
| 256 | 20241114 | 144300 | 1173918660 | 4290 | 4285 | 4290 | 4285 | 657 |
| 257 | 20241114 | 144200 | 1171102795 | 4285 | 4285 | 4285 | 4285 | 376 |
| 258 | 20241114 | 144100 | 1169491635 | 4290 | 4275 | 4290 | 4275 | 62 |
| 259 | 20241114 | 144000 | 1169226570 | 4275 | 4275 | 4285 | 4275 | 800 |
| 260 | 20241114 | 143900 | 1165801130 | 4270 | 4270 | 4270 | 4270 | 10 |
| 261 | 20241114 | 143800 | 1165758430 | 4265 | 4265 | 4265 | 4265 | 281 |
| 262 | 20241114 | 143700 | 1164559965 | 4265 | 4285 | 4285 | 4265 | 547 |
| 263 | 20241114 | 143600 | 1162222445 | 4285 | 4270 | 4285 | 4270 | 104 |
| 264 | 20241114 | 143500 | 1161778350 | 4265 | 4270 | 4270 | 4265 | 736 |
| 265 | 20241114 | 143400 | 1158636180 | 4270 | 4290 | 4290 | 4265 | 420 |
| 266 | 20241114 | 143300 | 1156838425 | 4290 | 4290 | 4290 | 4290 | 451 |
| 267 | 20241114 | 143200 | 1154903635 | 4290 | 4290 | 4290 | 4290 | 168 |
| 268 | 20241114 | 143100 | 1154182915 | 4290 | 4295 | 4295 | 4290 | 430 |
| 269 | 20241114 | 143000 | 1152337210 | 4295 | 4300 | 4300 | 4295 | 332 |
| 270 | 20241114 | 142900 | 1150910610 | 4295 | 4300 | 4300 | 4295 | 1633 |
| 271 | 20241114 | 142800 | 1143894855 | 4300 | 4310 | 4310 | 4300 | 303 |
| 272 | 20241114 | 142700 | 1142591265 | 4315 | 4315 | 4315 | 4315 | 218 |
| 273 | 20241114 | 142600 | 1141650595 | 4315 | 4310 | 4315 | 4310 | 224 |
| 274 | 20241114 | 142500 | 1140684065 | 4315 | 4315 | 4315 | 4310 | 80 |
| 275 | 20241114 | 142400 | 1140339255 | 4300 | 4300 | 4305 | 4300 | 724 |
| 276 | 20241114 | 142300 | 1137225690 | 4300 | 4305 | 4305 | 4300 | 15 |
| 277 | 20241114 | 142200 | 1137161185 | 4300 | 4300 | 4300 | 4300 | 235 |
| 278 | 20241114 | 142100 | 1136150685 | 4300 | 4300 | 4300 | 4300 | 875 |
| 279 | 20241114 | 142000 | 1132388185 | 4300 | 4310 | 4310 | 4300 | 797 |
| 280 | 20241114 | 141900 | 1128956310 | 4305 | 4305 | 4305 | 4305 | 56 |
| 281 | 20241114 | 141800 | 1128715230 | 4310 | 4300 | 4325 | 4300 | 300 |
| 282 | 20241114 | 141700 | 1127422200 | 4320 | 4325 | 4325 | 4320 | 300 |
| 283 | 20241114 | 141600 | 1126124765 | 4300 | 4325 | 4325 | 4300 | 6819 |
| 284 | 20241114 | 141500 | 1096763340 | 4310 | 4315 | 4330 | 4310 | 1896 |
| 285 | 20241114 | 141400 | 1088578860 | 4315 | 4330 | 4330 | 4315 | 791 |
| 286 | 20241114 | 141300 | 1085158860 | 4330 | 4330 | 4330 | 4330 | 266 |
| 287 | 20241114 | 141200 | 1084007080 | 4330 | 4330 | 4330 | 4330 | 392 |
| 288 | 20241114 | 141100 | 1082309720 | 4330 | 4325 | 4330 | 4320 | 155 |
| 289 | 20241114 | 141000 | 1081639390 | 4325 | 4335 | 4335 | 4325 | 355 |
| 290 | 20241114 | 140900 | 1080102395 | 4335 | 4335 | 4335 | 4335 | 410 |
| 291 | 20241114 | 140800 | 1078325045 | 4335 | 4335 | 4335 | 4330 | 234 |
| 292 | 20241114 | 140700 | 1077310905 | 4335 | 4335 | 4335 | 4335 | 286 |
| 293 | 20241114 | 140600 | 1076071095 | 4335 | 4335 | 4335 | 4335 | 324 |
| 294 | 20241114 | 140500 | 1074666555 | 4325 | 4325 | 4325 | 4325 | 362 |
| 295 | 20241114 | 140400 | 1073100905 | 4325 | 4335 | 4335 | 4325 | 564 |
| 296 | 20241114 | 140300 | 1070660405 | 4335 | 4335 | 4335 | 4335 | 154 |
| 297 | 20241114 | 140200 | 1069992815 | 4335 | 4320 | 4335 | 4320 | 803 |
| 298 | 20241114 | 140100 | 1066516490 | 4320 | 4320 | 4320 | 4320 | 170 |
| 299 | 20241114 | 140000 | 1065782090 | 4315 | 4315 | 4315 | 4315 | 964 |
| 300 | 20241114 | 135900 | 1061622430 | 4310 | 4310 | 4315 | 4310 | 302 |
| 301 | 20241114 | 135800 | 1060320065 | 4315 | 4315 | 4315 | 4315 | 1040 |
| 302 | 20241114 | 135700 | 1055832465 | 4315 | 4315 | 4315 | 4315 | 746 |
| 303 | 20241114 | 135600 | 1052613475 | 4315 | 4320 | 4320 | 4315 | 1136 |
| 304 | 20241114 | 135500 | 1047706490 | 4320 | 4320 | 4320 | 4320 | 436 |
| 305 | 20241114 | 135400 | 1045822970 | 4320 | 4330 | 4330 | 4320 | 491 |
| 306 | 20241114 | 135300 | 1043697440 | 4330 | 4330 | 4335 | 4330 | 740 |
| 307 | 20241114 | 135200 | 1040492460 | 4330 | 4340 | 4340 | 4330 | 303 |
| 308 | 20241114 | 135100 | 1039179480 | 4340 | 4340 | 4340 | 4340 | 265 |
| 309 | 20241114 | 135000 | 1038029380 | 4340 | 4340 | 4340 | 4340 | 220 |
| 310 | 20241114 | 134900 | 1037074580 | 4330 | 4330 | 4340 | 4330 | 501 |
| 311 | 20241114 | 134800 | 1034903185 | 4330 | 4330 | 4330 | 4330 | 394 |
| 312 | 20241114 | 134700 | 1033197165 | 4330 | 4330 | 4330 | 4330 | 195 |
| 313 | 20241114 | 134600 | 1032352815 | 4335 | 4335 | 4335 | 4335 | 456 |
| 314 | 20241114 | 134500 | 1030376055 | 4335 | 4340 | 4340 | 4335 | 254 |
| 315 | 20241114 | 134400 | 1029273745 | 4340 | 4340 | 4340 | 4340 | 266 |
| 316 | 20241114 | 134300 | 1028119305 | 4340 | 4340 | 4340 | 4340 | 422 |
| 317 | 20241114 | 134200 | 1026287825 | 4340 | 4340 | 4340 | 4340 | 483 |
| 318 | 20241114 | 134100 | 1024191605 | 4340 | 4335 | 4340 | 4335 | 266 |
| 319 | 20241114 | 134000 | 1023038055 | 4335 | 4335 | 4340 | 4335 | 320 |
| 320 | 20241114 | 133900 | 1021650215 | 4335 | 4335 | 4335 | 4335 | 293 |
| 321 | 20241114 | 133800 | 1020380060 | 4335 | 4335 | 4335 | 4335 | 343 |
| 322 | 20241114 | 133700 | 1018893155 | 4335 | 4340 | 4340 | 4335 | 192 |
| 323 | 20241114 | 133600 | 1018060285 | 4340 | 4340 | 4340 | 4340 | 428 |
| 324 | 20241114 | 133500 | 1016202765 | 4340 | 4340 | 4340 | 4335 | 343 |
| 325 | 20241114 | 133400 | 1014714150 | 4335 | 4335 | 4335 | 4335 | 339 |
| 326 | 20241114 | 133300 | 1013244585 | 4335 | 4335 | 4335 | 4335 | 545 |
| 327 | 20241114 | 133200 | 1010882010 | 4335 | 4340 | 4345 | 4335 | 204 |
| 328 | 20241114 | 133100 | 1009996975 | 4345 | 4335 | 4345 | 4335 | 687 |
| 329 | 20241114 | 133000 | 1007013125 | 4330 | 4325 | 4330 | 4325 | 30 |
| 330 | 20241114 | 132900 | 1006883235 | 4320 | 4330 | 4330 | 4320 | 1259 |
| 331 | 20241114 | 132800 | 1001441975 | 4330 | 4330 | 4330 | 4330 | 138 |
| 332 | 20241114 | 132700 | 1000844435 | 4330 | 4325 | 4330 | 4325 | 85 |
| 333 | 20241114 | 132600 | 1000476735 | 4330 | 4335 | 4335 | 4330 | 472 |
| 334 | 20241114 | 132500 | 998432125 | 4335 | 4335 | 4335 | 4335 | 364 |
| 335 | 20241114 | 132400 | 996854185 | 4335 | 4335 | 4335 | 4335 | 380 |
| 336 | 20241114 | 132300 | 995206885 | 4335 | 4345 | 4345 | 4335 | 560 |
| 337 | 20241114 | 132200 | 992776490 | 4345 | 4345 | 4345 | 4345 | 207 |
| 338 | 20241114 | 132100 | 991877075 | 4345 | 4340 | 4345 | 4340 | 512 |
| 339 | 20241114 | 132000 | 989653700 | 4330 | 4330 | 4330 | 4330 | 50 |
| 340 | 20241114 | 131900 | 989437200 | 4330 | 4335 | 4335 | 4330 | 300 |
| 341 | 20241114 | 131800 | 988137830 | 4330 | 4335 | 4340 | 4330 | 362 |
| 342 | 20241114 | 131700 | 986568530 | 4335 | 4330 | 4335 | 4330 | 148 |
| 343 | 20241114 | 131600 | 985926955 | 4330 | 4330 | 4330 | 4330 | 184 |
| 344 | 20241114 | 131500 | 985130235 | 4330 | 4335 | 4335 | 4330 | 346 |
| 345 | 20241114 | 131400 | 983630975 | 4335 | 4335 | 4340 | 4335 | 297 |
| 346 | 20241114 | 131300 | 982342090 | 4335 | 4340 | 4340 | 4335 | 575 |
| 347 | 20241114 | 131200 | 979847620 | 4345 | 4340 | 4345 | 4340 | 160 |
| 348 | 20241114 | 131100 | 979152595 | 4340 | 4340 | 4345 | 4340 | 345 |
| 349 | 20241114 | 131000 | 977655195 | 4345 | 4350 | 4350 | 4345 | 620 |
| 350 | 20241114 | 130900 | 974959835 | 4350 | 4350 | 4350 | 4350 | 271 |
| 351 | 20241114 | 130800 | 973780985 | 4350 | 4350 | 4350 | 4350 | 268 |
| 352 | 20241114 | 130700 | 972615185 | 4350 | 4350 | 4350 | 4350 | 318 |
| 353 | 20241114 | 130600 | 971231885 | 4350 | 4350 | 4350 | 4350 | 270 |
| 354 | 20241114 | 130500 | 970057385 | 4345 | 4345 | 4345 | 4345 | 259 |
| 355 | 20241114 | 130400 | 968932030 | 4345 | 4335 | 4345 | 4335 | 212 |
| 356 | 20241114 | 130300 | 968011300 | 4325 | 4350 | 4350 | 4325 | 375 |
| 357 | 20241114 | 130200 | 966382350 | 4350 | 4350 | 4350 | 4350 | 308 |
| 358 | 20241114 | 130100 | 965042550 | 4350 | 4340 | 4350 | 4340 | 423 |
| 359 | 20241114 | 130000 | 963205730 | 4345 | 4350 | 4350 | 4345 | 440 |
| 360 | 20241114 | 125900 | 961292250 | 4350 | 4350 | 4350 | 4350 | 119 |
| 361 | 20241114 | 125800 | 960774600 | 4345 | 4350 | 4350 | 4345 | 526 |
| 362 | 20241114 | 125700 | 958488000 | 4350 | 4340 | 4350 | 4340 | 390 |
| 363 | 20241114 | 125600 | 956793420 | 4335 | 4335 | 4335 | 4335 | 13 |
| 364 | 20241114 | 125500 | 956737065 | 4330 | 4330 | 4330 | 4330 | 70 |
| 365 | 20241114 | 125400 | 956433965 | 4320 | 4335 | 4335 | 4320 | 1142 |
| 366 | 20241114 | 125300 | 951496610 | 4335 | 4340 | 4340 | 4335 | 595 |
| 367 | 20241114 | 125200 | 948914960 | 4340 | 4345 | 4345 | 4340 | 254 |
| 368 | 20241114 | 125100 | 947811525 | 4345 | 4350 | 4350 | 4345 | 270 |
| 369 | 20241114 | 125000 | 946637625 | 4350 | 4350 | 4350 | 4350 | 211 |
| 370 | 20241114 | 124900 | 945719775 | 4350 | 4345 | 4350 | 4345 | 271 |
| 371 | 20241114 | 124800 | 944542275 | 4350 | 4350 | 4350 | 4350 | 376 |
| 372 | 20241114 | 124700 | 942906675 | 4350 | 4350 | 4350 | 4350 | 125 |
| 373 | 20241114 | 124600 | 942362925 | 4350 | 4350 | 4350 | 4350 | 330 |
| 374 | 20241114 | 124500 | 940927425 | 4350 | 4350 | 4355 | 4350 | 358 |
| 375 | 20241114 | 124400 | 939370120 | 4355 | 4350 | 4355 | 4350 | 364 |
| 376 | 20241114 | 124300 | 937786175 | 4350 | 4350 | 4350 | 4350 | 226 |
| 377 | 20241114 | 124200 | 936803075 | 4350 | 4350 | 4350 | 4350 | 271 |
| 378 | 20241114 | 124100 | 935624225 | 4350 | 4350 | 4350 | 4350 | 228 |
| 379 | 20241114 | 124000 | 934632425 | 4340 | 4350 | 4350 | 4340 | 333 |
| 380 | 20241114 | 123900 | 933185875 | 4350 | 4345 | 4350 | 4345 | 201 |
| 381 | 20241114 | 123800 | 932312140 | 4340 | 4340 | 4340 | 4340 | 444 |
| 382 | 20241114 | 123700 | 930385180 | 4340 | 4340 | 4340 | 4340 | 20 |
| 383 | 20241114 | 123600 | 930298380 | 4345 | 4345 | 4345 | 4345 | 434 |
| 384 | 20241114 | 123500 | 928412650 | 4345 | 4345 | 4350 | 4340 | 670 |
| 385 | 20241114 | 123400 | 925504365 | 4345 | 4345 | 4345 | 4345 | 730 |
| 386 | 20241114 | 123300 | 922332515 | 4345 | 4350 | 4350 | 4345 | 125 |
| 387 | 20241114 | 123200 | 921788960 | 4350 | 4345 | 4350 | 4345 | 806 |
| 388 | 20241114 | 123100 | 918285385 | 4345 | 4345 | 4345 | 4345 | 400 |
| 389 | 20241114 | 123000 | 916547385 | 4345 | 4345 | 4350 | 4345 | 315 |
| 390 | 20241114 | 122900 | 915177840 | 4345 | 4350 | 4350 | 4345 | 2098 |
| 391 | 20241114 | 122800 | 906051600 | 4355 | 4345 | 4355 | 4340 | 611 |
| 392 | 20241114 | 122700 | 903394225 | 4340 | 4330 | 4345 | 4330 | 152 |
| 393 | 20241114 | 122600 | 902734030 | 4340 | 4335 | 4345 | 4330 | 2547 |
| 394 | 20241114 | 122500 | 891687115 | 4330 | 4335 | 4335 | 4330 | 1740 |
| 395 | 20241114 | 122400 | 884145075 | 4335 | 4335 | 4335 | 4335 | 273 |
| 396 | 20241114 | 122300 | 882961620 | 4335 | 4330 | 4335 | 4310 | 430 |
| 397 | 20241114 | 122200 | 881099050 | 4330 | 4330 | 4330 | 4325 | 800 |
| 398 | 20241114 | 122100 | 877635070 | 4310 | 4325 | 4335 | 4310 | 3846 |
| 399 | 20241114 | 122000 | 861030010 | 4325 | 4335 | 4335 | 4325 | 475 |
| 400 | 20241114 | 121900 | 858973775 | 4335 | 4340 | 4340 | 4335 | 292 |
| 401 | 20241114 | 121800 | 857707330 | 4320 | 4340 | 4340 | 4320 | 635 |
| 402 | 20241114 | 121700 | 854959890 | 4340 | 4335 | 4340 | 4335 | 651 |
| 403 | 20241114 | 121600 | 852137080 | 4335 | 4335 | 4335 | 4335 | 105 |
| 404 | 20241114 | 121500 | 851681905 | 4335 | 4330 | 4340 | 4330 | 724 |
| 405 | 20241114 | 121400 | 848545305 | 4330 | 4335 | 4340 | 4330 | 688 |
| 406 | 20241114 | 121300 | 845560125 | 4335 | 4330 | 4340 | 4330 | 3052 |
| 407 | 20241114 | 121200 | 832321125 | 4330 | 4335 | 4335 | 4330 | 151 |
| 408 | 20241114 | 121100 | 831666555 | 4335 | 4330 | 4335 | 4330 | 247 |
| 409 | 20241114 | 121000 | 830596085 | 4330 | 4330 | 4335 | 4330 | 490 |
| 410 | 20241114 | 120900 | 828474380 | 4335 | 4335 | 4335 | 4335 | 249 |
| 411 | 20241114 | 120800 | 827394965 | 4340 | 4335 | 4340 | 4330 | 455 |
| 412 | 20241114 | 120700 | 825421445 | 4335 | 4330 | 4340 | 4330 | 841 |
| 413 | 20241114 | 120600 | 821775975 | 4330 | 4330 | 4330 | 4330 | 381 |
| 414 | 20241114 | 120500 | 820126245 | 4335 | 4335 | 4340 | 4330 | 500 |
| 415 | 20241114 | 120400 | 817958800 | 4335 | 4340 | 4340 | 4335 | 667 |
| 416 | 20241114 | 120300 | 815066765 | 4340 | 4335 | 4340 | 4335 | 393 |
| 417 | 20241114 | 120200 | 813362785 | 4330 | 4325 | 4330 | 4325 | 263 |
| 418 | 20241114 | 120100 | 812225005 | 4345 | 4330 | 4345 | 4325 | 2025 |
| 419 | 20241114 | 120000 | 803447760 | 4330 | 4325 | 4330 | 4325 | 524 |
| 420 | 20241114 | 115900 | 801178895 | 4330 | 4335 | 4335 | 4330 | 430 |
| 421 | 20241114 | 115800 | 799315615 | 4335 | 4335 | 4335 | 4335 | 287 |
| 422 | 20241114 | 115700 | 798071470 | 4335 | 4325 | 4335 | 4320 | 579 |
| 423 | 20241114 | 115600 | 795565940 | 4325 | 4310 | 4325 | 4305 | 351 |
| 424 | 20241114 | 115500 | 794051595 | 4310 | 4300 | 4310 | 4300 | 1021 |
| 425 | 20241114 | 115400 | 789654205 | 4300 | 4305 | 4305 | 4300 | 529 |
| 426 | 20241114 | 115300 | 787379110 | 4305 | 4300 | 4305 | 4300 | 71 |
| 427 | 20241114 | 115200 | 787073805 | 4300 | 4300 | 4300 | 4290 | 1795 |
| 428 | 20241114 | 115100 | 779364920 | 4300 | 4315 | 4315 | 4300 | 1310 |
| 429 | 20241114 | 115000 | 773725990 | 4315 | 4320 | 4320 | 4315 | 815 |
| 430 | 20241114 | 114900 | 770208800 | 4320 | 4325 | 4335 | 4320 | 385 |
| 431 | 20241114 | 114800 | 768544635 | 4325 | 4330 | 4335 | 4320 | 6268 |
| 432 | 20241114 | 114700 | 741465150 | 4325 | 4325 | 4335 | 4320 | 3159 |
| 433 | 20241114 | 114600 | 727816960 | 4325 | 4340 | 4345 | 4325 | 486 |
| 434 | 20241114 | 114500 | 725709225 | 4340 | 4340 | 4345 | 4320 | 2436 |
| 435 | 20241114 | 114400 | 715166730 | 4335 | 4330 | 4340 | 4330 | 471 |
| 436 | 20241114 | 114300 | 713125385 | 4330 | 4335 | 4335 | 4330 | 565 |
| 437 | 20241114 | 114200 | 710676390 | 4335 | 4340 | 4350 | 4335 | 331 |
| 438 | 20241114 | 114100 | 709240280 | 4345 | 4365 | 4365 | 4340 | 205 |
| 439 | 20241114 | 114000 | 708350515 | 4335 | 4325 | 4375 | 4305 | 16421 |
| 440 | 20241114 | 113900 | 637045560 | 4320 | 4305 | 4320 | 4305 | 4406 |
| 441 | 20241114 | 113800 | 618024455 | 4310 | 4310 | 4310 | 4310 | 301 |
| 442 | 20241114 | 113700 | 616727145 | 4310 | 4310 | 4310 | 4310 | 311 |
| 443 | 20241114 | 113600 | 615386735 | 4310 | 4290 | 4310 | 4290 | 331 |
| 444 | 20241114 | 113500 | 613960825 | 4290 | 4295 | 4310 | 4290 | 1148 |
| 445 | 20241114 | 113400 | 609021625 | 4295 | 4305 | 4305 | 4295 | 768 |
| 446 | 20241114 | 113300 | 605722365 | 4305 | 4305 | 4305 | 4300 | 468 |
| 447 | 20241114 | 113200 | 603708990 | 4305 | 4305 | 4310 | 4305 | 226 |
| 448 | 20241114 | 113100 | 602735270 | 4310 | 4310 | 4310 | 4310 | 275 |
| 449 | 20241114 | 113000 | 601550020 | 4310 | 4295 | 4310 | 4295 | 1459 |
| 450 | 20241114 | 112900 | 595271935 | 4295 | 4300 | 4300 | 4295 | 153 |
| 451 | 20241114 | 112800 | 594614285 | 4295 | 4295 | 4295 | 4295 | 355 |
| 452 | 20241114 | 112700 | 593089560 | 4295 | 4295 | 4295 | 4295 | 363 |
| 453 | 20241114 | 112600 | 591530475 | 4300 | 4300 | 4300 | 4300 | 396 |
| 454 | 20241114 | 112500 | 589827675 | 4300 | 4285 | 4300 | 4285 | 319 |
| 455 | 20241114 | 112400 | 588458765 | 4285 | 4300 | 4300 | 4285 | 483 |
| 456 | 20241114 | 112300 | 586385110 | 4300 | 4305 | 4305 | 4300 | 477 |
| 457 | 20241114 | 112200 | 584332395 | 4305 | 4300 | 4305 | 4300 | 1211 |
| 458 | 20241114 | 112100 | 579119275 | 4300 | 4305 | 4305 | 4300 | 681 |
| 459 | 20241114 | 112000 | 576189835 | 4300 | 4300 | 4305 | 4300 | 119 |
| 460 | 20241114 | 111900 | 575678010 | 4300 | 4310 | 4310 | 4300 | 506 |
| 461 | 20241114 | 111800 | 573499640 | 4310 | 4305 | 4310 | 4305 | 1449 |
| 462 | 20241114 | 111700 | 567255175 | 4300 | 4300 | 4305 | 4300 | 379 |
| 463 | 20241114 | 111600 | 565623870 | 4305 | 4300 | 4305 | 4300 | 413 |
| 464 | 20241114 | 111500 | 563846690 | 4300 | 4285 | 4305 | 4285 | 2281 |
| 465 | 20241114 | 111400 | 554041685 | 4285 | 4290 | 4295 | 4285 | 103 |
| 466 | 20241114 | 111300 | 553599680 | 4280 | 4280 | 4295 | 4280 | 177 |
| 467 | 20241114 | 111200 | 552842090 | 4280 | 4300 | 4300 | 4280 | 774 |
| 468 | 20241114 | 111100 | 549519920 | 4290 | 4290 | 4290 | 4290 | 87 |
| 469 | 20241114 | 111000 | 549146690 | 4290 | 4300 | 4300 | 4290 | 514 |
| 470 | 20241114 | 110900 | 546937210 | 4300 | 4300 | 4305 | 4300 | 802 |
| 471 | 20241114 | 110800 | 543486630 | 4295 | 4290 | 4295 | 4290 | 119 |
| 472 | 20241114 | 110700 | 542975555 | 4310 | 4295 | 4310 | 4290 | 6574 |
| 473 | 20241114 | 110600 | 514687970 | 4295 | 4290 | 4295 | 4290 | 263 |
| 474 | 20241114 | 110500 | 513559695 | 4290 | 4290 | 4295 | 4290 | 1372 |
| 475 | 20241114 | 110400 | 507671140 | 4290 | 4290 | 4295 | 4285 | 313 |
| 476 | 20241114 | 110300 | 506328005 | 4295 | 4290 | 4295 | 4290 | 438 |
| 477 | 20241114 | 110200 | 504447550 | 4290 | 4290 | 4300 | 4290 | 377 |
| 478 | 20241114 | 110100 | 502830210 | 4300 | 4285 | 4300 | 4285 | 193 |
| 479 | 20241114 | 110000 | 502000700 | 4300 | 4280 | 4305 | 4280 | 5438 |
| 480 | 20241114 | 105900 | 478639705 | 4280 | 4270 | 4280 | 4270 | 1020 |
| 481 | 20241114 | 105800 | 474284290 | 4280 | 4285 | 4285 | 4280 | 460 |
| 482 | 20241114 | 105700 | 472313215 | 4285 | 4290 | 4290 | 4280 | 397 |
| 483 | 20241114 | 105600 | 470611230 | 4290 | 4290 | 4290 | 4290 | 257 |
| 484 | 20241114 | 105500 | 469508700 | 4290 | 4295 | 4295 | 4275 | 1141 |
| 485 | 20241114 | 105400 | 464626065 | 4295 | 4290 | 4300 | 4290 | 8293 |
| 486 | 20241114 | 105300 | 429021745 | 4290 | 4275 | 4290 | 4275 | 603 |
| 487 | 20241114 | 105200 | 426443905 | 4290 | 4285 | 4290 | 4285 | 330 |
| 488 | 20241114 | 105100 | 425029410 | 4290 | 4285 | 4290 | 4285 | 243 |
| 489 | 20241114 | 105000 | 423986945 | 4295 | 4295 | 4295 | 4290 | 3402 |
| 490 | 20241114 | 104900 | 409375370 | 4300 | 4285 | 4300 | 4280 | 8995 |
| 491 | 20241114 | 104800 | 370779915 | 4285 | 4280 | 4285 | 4275 | 350 |
| 492 | 20241114 | 104700 | 369281585 | 4275 | 4255 | 4275 | 4255 | 719 |
| 493 | 20241114 | 104600 | 366214680 | 4255 | 4290 | 4290 | 4255 | 348 |
| 494 | 20241114 | 104500 | 364723435 | 4290 | 4270 | 4290 | 4270 | 4274 |
| 495 | 20241114 | 104400 | 346426435 | 4275 | 4270 | 4275 | 4270 | 1428 |
| 496 | 20241114 | 104300 | 340327810 | 4270 | 4255 | 4270 | 4255 | 599 |
| 497 | 20241114 | 104200 | 337775055 | 4240 | 4240 | 4240 | 4240 | 1190 |
| 498 | 20241114 | 104100 | 332729455 | 4250 | 4250 | 4255 | 4240 | 2737 |
| 499 | 20241114 | 104000 | 321109235 | 4250 | 4255 | 4265 | 4250 | 688 |
| 500 | 20241114 | 103900 | 318181495 | 4250 | 4260 | 4265 | 4250 | 622 |
| 501 | 20241114 | 103800 | 315533130 | 4270 | 4270 | 4270 | 4260 | 603 |
| 502 | 20241114 | 103700 | 312962300 | 4270 | 4260 | 4270 | 4255 | 832 |
| 503 | 20241114 | 103600 | 309415480 | 4260 | 4260 | 4275 | 4260 | 702 |
| 504 | 20241114 | 103500 | 306422485 | 4255 | 4255 | 4255 | 4255 | 150 |
| 505 | 20241114 | 103400 | 305784235 | 4250 | 4255 | 4255 | 4250 | 349 |
| 506 | 20241114 | 103300 | 304299305 | 4260 | 4280 | 4285 | 4260 | 289 |
| 507 | 20241114 | 103200 | 303062725 | 4285 | 4240 | 4285 | 4240 | 7166 |
| 508 | 20241114 | 103100 | 272535015 | 4240 | 4230 | 4240 | 4230 | 3224 |
| 509 | 20241114 | 103000 | 258870850 | 4230 | 4230 | 4230 | 4225 | 830 |
| 510 | 20241114 | 102900 | 255360695 | 4230 | 4235 | 4235 | 4230 | 293 |
| 511 | 20241114 | 102800 | 254120565 | 4240 | 4220 | 4240 | 4215 | 4002 |
| 512 | 20241114 | 102700 | 237192690 | 4220 | 4220 | 4220 | 4220 | 554 |
| 513 | 20241114 | 102600 | 234854810 | 4220 | 4220 | 4245 | 4220 | 315 |
| 514 | 20241114 | 102500 | 233523760 | 4245 | 4255 | 4255 | 4220 | 1620 |
| 515 | 20241114 | 102400 | 226659555 | 4255 | 4255 | 4265 | 4255 | 767 |
| 516 | 20241114 | 102300 | 223395260 | 4250 | 4255 | 4255 | 4250 | 461 |
| 517 | 20241114 | 102200 | 221433710 | 4255 | 4255 | 4255 | 4250 | 469 |
| 518 | 20241114 | 102100 | 219439240 | 4250 | 4275 | 4280 | 4250 | 225 |
| 519 | 20241114 | 102000 | 218479225 | 4280 | 4245 | 4280 | 4245 | 311 |
| 520 | 20241114 | 101900 | 217149460 | 4245 | 4260 | 4300 | 4240 | 5585 |
| 521 | 20241114 | 101800 | 193210170 | 4235 | 4235 | 4235 | 4235 | 1 |
| 522 | 20241114 | 101700 | 193205935 | 4235 | 4240 | 4255 | 4235 | 1030 |
| 523 | 20241114 | 101600 | 188831505 | 4235 | 4275 | 4275 | 4235 | 719 |
| 524 | 20241114 | 101500 | 185765065 | 4275 | 4240 | 4300 | 4235 | 11611 |
| 525 | 20241114 | 101400 | 136117145 | 4240 | 4215 | 4270 | 4215 | 10241 |
| 526 | 20241114 | 101300 | 92700005 | 4215 | 4205 | 4215 | 4205 | 719 |
| 527 | 20241114 | 101200 | 89673245 | 4200 | 4200 | 4205 | 4200 | 1233 |
| 528 | 20241114 | 101100 | 84493505 | 4180 | 4195 | 4195 | 4175 | 1423 |
| 529 | 20241114 | 101000 | 78536930 | 4195 | 4220 | 4220 | 4195 | 1519 |
| 530 | 20241114 | 100900 | 72157835 | 4220 | 4195 | 4225 | 4195 | 1558 |
| 531 | 20241114 | 100800 | 65592450 | 4195 | 4195 | 4200 | 4195 | 645 |
| 532 | 20241114 | 100700 | 62886555 | 4195 | 4200 | 4200 | 4190 | 824 |
| 533 | 20241114 | 100600 | 59429740 | 4200 | 4210 | 4210 | 4200 | 1981 |
| 534 | 20241114 | 100500 | 51102670 | 4215 | 4190 | 4220 | 4190 | 1607 |
| 535 | 20241114 | 100400 | 44355980 | 4190 | 4185 | 4190 | 4180 | 1685 |
| 536 | 20241114 | 100300 | 37304825 | 4180 | 4175 | 4190 | 4175 | 2958 |
| 537 | 20241114 | 100200 | 24951515 | 4175 | 4160 | 4175 | 4150 | 1255 |
| 538 | 20241114 | 100100 | 19715865 | 4180 | 4130 | 4190 | 4130 | 988 |
| 539 | 20241114 | 100000 | 15601295 | 4145 | 4125 | 4145 | 4125 | 3782 |