30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 3 | 20241105 | 190300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20241105 | 190200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20241105 | 190100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20241105 | 190000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20241105 | 185900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20241105 | 185800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20241105 | 185700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20241105 | 185600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20241105 | 185500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20241105 | 185400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20241105 | 185300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20241105 | 185200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20241105 | 185100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20241105 | 185000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20241105 | 184900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20241105 | 184800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20241105 | 184700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20241105 | 184600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20241105 | 184500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20241105 | 184400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20241105 | 184300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20241105 | 184200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20241105 | 184100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20241105 | 184000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20241105 | 183900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20241105 | 183800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20241105 | 183700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20241105 | 183600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20241105 | 183500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20241105 | 183400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 33 | 20241105 | 183300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20241105 | 183200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20241105 | 183100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20241105 | 183000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20241105 | 182900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20241105 | 182800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20241105 | 182700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20241105 | 182600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20241105 | 182500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20241105 | 182400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20241105 | 182300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20241105 | 182200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20241105 | 182100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20241105 | 182000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20241105 | 181900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20241105 | 181800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20241105 | 181700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20241105 | 181600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20241105 | 181500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20241105 | 181400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20241105 | 181300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20241105 | 181200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20241105 | 181100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20241105 | 181000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20241105 | 180900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20241105 | 180800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20241105 | 180700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20241105 | 180600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20241105 | 180500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20241105 | 180400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 63 | 20241105 | 180300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20241105 | 180200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20241105 | 180100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20241105 | 180000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20241105 | 175900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20241105 | 175800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20241105 | 175700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20241105 | 175600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20241105 | 175500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20241105 | 175400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20241105 | 175300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20241105 | 175200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20241105 | 175100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20241105 | 175000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20241105 | 174900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20241105 | 174800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20241105 | 174700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20241105 | 174600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20241105 | 174500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20241105 | 174400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20241105 | 174300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20241105 | 174200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20241105 | 174100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20241105 | 174000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20241105 | 173900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20241105 | 173800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20241105 | 173700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20241105 | 173600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20241105 | 173500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20241105 | 173400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 93 | 20241105 | 173300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20241105 | 173200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20241105 | 173100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20241105 | 173000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20241105 | 172900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20241105 | 172800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20241105 | 172700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20241105 | 172600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20241105 | 172500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20241105 | 172400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20241105 | 172300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20241105 | 172200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20241105 | 172100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20241105 | 172000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20241105 | 171900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20241105 | 171800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20241105 | 171700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20241105 | 171600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20241105 | 171500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20241105 | 171400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20241105 | 171300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20241105 | 171200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20241105 | 171100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20241105 | 171000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20241105 | 170900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20241105 | 170800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20241105 | 170700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20241105 | 170600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20241105 | 170500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20241105 | 170400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 123 | 20241105 | 170300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20241105 | 170200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20241105 | 170100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20241105 | 170000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20241105 | 165900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20241105 | 165800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20241105 | 165700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20241105 | 165600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20241105 | 165500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20241105 | 165400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20241105 | 165300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20241105 | 165200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20241105 | 165100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20241105 | 165000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20241105 | 164900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20241105 | 164800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20241105 | 164700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20241105 | 164600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20241105 | 164500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20241105 | 164400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20241105 | 164300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20241105 | 164200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20241105 | 164100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20241105 | 164000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20241105 | 163900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20241105 | 163800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20241105 | 163700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20241105 | 163600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20241105 | 163500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20241105 | 163400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 153 | 20241105 | 163300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20241105 | 163200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20241105 | 163100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20241105 | 163000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20241105 | 162900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20241105 | 162800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20241105 | 162700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20241105 | 162600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20241105 | 162500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20241105 | 162400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20241105 | 162300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20241105 | 162200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20241105 | 162100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20241105 | 162000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20241105 | 161900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20241105 | 161800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20241105 | 161700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20241105 | 161600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20241105 | 161500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20241105 | 161400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20241105 | 161300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20241105 | 161200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20241105 | 161100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20241105 | 161000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20241105 | 160900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20241105 | 160800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20241105 | 160700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20241105 | 160600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20241105 | 160500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20241105 | 160400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 183 | 20241105 | 160300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20241105 | 160200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20241105 | 160100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20241105 | 160000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20241105 | 155900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20241105 | 155800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20241105 | 155700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20241105 | 155600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20241105 | 155500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20241105 | 155400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20241105 | 155300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20241105 | 155200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20241105 | 155100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20241105 | 155000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20241105 | 154900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20241105 | 154800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20241105 | 154700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20241105 | 154600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20241105 | 154500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20241105 | 154400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20241105 | 154300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20241105 | 154200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20241105 | 154100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20241105 | 154000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20241105 | 153900 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20241105 | 153800 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20241105 | 153700 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20241105 | 153600 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20241105 | 153500 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20241105 | 153400 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 213 | 20241105 | 153300 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20241105 | 153200 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20241105 | 153100 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20241105 | 153000 | 12263188465 | 3590 | 3590 | 3590 | 3590 | 18369 |
| 217 | 20241105 | 152900 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20241105 | 152800 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20241105 | 152700 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20241105 | 152600 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20241105 | 152500 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20241105 | 152400 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 223 | 20241105 | 152300 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20241105 | 152200 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 225 | 20241105 | 152100 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 226 | 20241105 | 152000 | 12197243755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 227 | 20241105 | 151900 | 12197243755 | 3575 | 3530 | 3580 | 3525 | 13246 |
| 228 | 20241105 | 151800 | 12150212365 | 3550 | 3550 | 3595 | 3520 | 24793 |
| 229 | 20241105 | 151700 | 12062310635 | 3530 | 3580 | 3610 | 3500 | 49740 |
| 230 | 20241105 | 151600 | 11885912010 | 3580 | 3675 | 3675 | 3580 | 46145 |
| 231 | 20241105 | 151500 | 11718911050 | 3675 | 3660 | 3680 | 3645 | 8438 |
| 232 | 20241105 | 151400 | 11688097925 | 3670 | 3700 | 3720 | 3660 | 25527 |
| 233 | 20241105 | 151300 | 11593589365 | 3700 | 3685 | 3700 | 3670 | 14777 |
| 234 | 20241105 | 151200 | 11539263930 | 3685 | 3660 | 3700 | 3630 | 7168 |
| 235 | 20241105 | 151100 | 11513035715 | 3660 | 3690 | 3690 | 3625 | 20703 |
| 236 | 20241105 | 151000 | 11437509395 | 3690 | 3710 | 3720 | 3690 | 7680 |
| 237 | 20241105 | 150900 | 11409110060 | 3710 | 3705 | 3710 | 3695 | 7086 |
| 238 | 20241105 | 150800 | 11382896005 | 3705 | 3730 | 3740 | 3705 | 8193 |
| 239 | 20241105 | 150700 | 11352412390 | 3745 | 3750 | 3765 | 3725 | 5316 |
| 240 | 20241105 | 150600 | 11332565115 | 3775 | 3760 | 3790 | 3750 | 23052 |
| 241 | 20241105 | 150500 | 11245476360 | 3760 | 3755 | 3780 | 3755 | 8458 |
| 242 | 20241105 | 150400 | 11213567795 | 3755 | 3770 | 3785 | 3745 | 18251 |
| 243 | 20241105 | 150300 | 11144739450 | 3760 | 3710 | 3775 | 3710 | 34624 |
| 244 | 20241105 | 150200 | 11014778585 | 3710 | 3715 | 3725 | 3700 | 11590 |
| 245 | 20241105 | 150100 | 10971695640 | 3715 | 3695 | 3725 | 3695 | 4649 |
| 246 | 20241105 | 150000 | 10954456755 | 3695 | 3660 | 3695 | 3660 | 3507 |
| 247 | 20241105 | 145900 | 10941569150 | 3655 | 3675 | 3690 | 3625 | 21682 |
| 248 | 20241105 | 145800 | 10862160340 | 3670 | 3665 | 3680 | 3665 | 2367 |
| 249 | 20241105 | 145700 | 10853473805 | 3660 | 3660 | 3665 | 3640 | 3447 |
| 250 | 20241105 | 145600 | 10840873520 | 3660 | 3620 | 3660 | 3615 | 14624 |
| 251 | 20241105 | 145500 | 10787694250 | 3620 | 3615 | 3620 | 3595 | 7328 |
| 252 | 20241105 | 145400 | 10761262415 | 3615 | 3620 | 3625 | 3610 | 9419 |
| 253 | 20241105 | 145300 | 10727140525 | 3625 | 3595 | 3625 | 3595 | 6777 |
| 254 | 20241105 | 145200 | 10702651590 | 3605 | 3570 | 3610 | 3570 | 6722 |
| 255 | 20241105 | 145100 | 10678535415 | 3570 | 3620 | 3625 | 3540 | 55803 |
| 256 | 20241105 | 145000 | 10479119700 | 3625 | 3625 | 3670 | 3605 | 37555 |
| 257 | 20241105 | 144900 | 10342855625 | 3615 | 3720 | 3740 | 3610 | 31721 |
| 258 | 20241105 | 144800 | 10225719125 | 3715 | 3745 | 3765 | 3705 | 11848 |
| 259 | 20241105 | 144700 | 10181475405 | 3775 | 3690 | 3780 | 3690 | 16389 |
| 260 | 20241105 | 144600 | 10120265475 | 3685 | 3755 | 3805 | 3685 | 47611 |
| 261 | 20241105 | 144500 | 9942862935 | 3755 | 3715 | 3840 | 3700 | 79920 |
| 262 | 20241105 | 144400 | 9640923200 | 3715 | 3690 | 3715 | 3685 | 2750 |
| 263 | 20241105 | 144300 | 9630770820 | 3690 | 3700 | 3700 | 3690 | 5085 |
| 264 | 20241105 | 144200 | 9611984350 | 3705 | 3730 | 3730 | 3705 | 10274 |
| 265 | 20241105 | 144100 | 9573828445 | 3730 | 3735 | 3740 | 3730 | 2775 |
| 266 | 20241105 | 144000 | 9563468750 | 3740 | 3735 | 3745 | 3735 | 2536 |
| 267 | 20241105 | 143900 | 9553983890 | 3735 | 3735 | 3750 | 3735 | 8894 |
| 268 | 20241105 | 143800 | 9520715105 | 3735 | 3735 | 3735 | 3725 | 5201 |
| 269 | 20241105 | 143700 | 9501314745 | 3735 | 3720 | 3740 | 3720 | 13681 |
| 270 | 20241105 | 143600 | 9450236605 | 3725 | 3730 | 3735 | 3725 | 4183 |
| 271 | 20241105 | 143500 | 9434636030 | 3725 | 3715 | 3735 | 3710 | 6546 |
| 272 | 20241105 | 143400 | 9410246205 | 3710 | 3710 | 3710 | 3690 | 1290 |
| 273 | 20241105 | 143300 | 9405463010 | 3690 | 3705 | 3705 | 3690 | 1192 |
| 274 | 20241105 | 143200 | 9401057845 | 3705 | 3705 | 3705 | 3700 | 23 |
| 275 | 20241105 | 143100 | 9400972655 | 3705 | 3675 | 3705 | 3670 | 3957 |
| 276 | 20241105 | 143000 | 9386365220 | 3675 | 3670 | 3675 | 3670 | 276 |
| 277 | 20241105 | 142900 | 9385351260 | 3670 | 3680 | 3680 | 3670 | 633 |
| 278 | 20241105 | 142800 | 9383025045 | 3680 | 3685 | 3685 | 3675 | 204 |
| 279 | 20241105 | 142700 | 9382273980 | 3690 | 3685 | 3690 | 3685 | 294 |
| 280 | 20241105 | 142600 | 9381190410 | 3690 | 3690 | 3690 | 3690 | 166 |
| 281 | 20241105 | 142500 | 9380577870 | 3690 | 3690 | 3690 | 3690 | 995 |
| 282 | 20241105 | 142400 | 9376906320 | 3695 | 3700 | 3700 | 3690 | 609 |
| 283 | 20241105 | 142300 | 9374654835 | 3700 | 3705 | 3705 | 3695 | 747 |
| 284 | 20241105 | 142200 | 9371891425 | 3705 | 3700 | 3710 | 3700 | 2076 |
| 285 | 20241105 | 142100 | 9364210160 | 3700 | 3710 | 3710 | 3700 | 3187 |
| 286 | 20241105 | 142000 | 9352414160 | 3710 | 3675 | 3710 | 3670 | 2625 |
| 287 | 20241105 | 141900 | 9342706715 | 3670 | 3680 | 3680 | 3670 | 4687 |
| 288 | 20241105 | 141800 | 9325482930 | 3685 | 3685 | 3690 | 3685 | 446 |
| 289 | 20241105 | 141700 | 9323839340 | 3690 | 3680 | 3690 | 3675 | 315 |
| 290 | 20241105 | 141600 | 9322681595 | 3690 | 3680 | 3690 | 3675 | 3504 |
| 291 | 20241105 | 141500 | 9309779585 | 3685 | 3685 | 3690 | 3680 | 780 |
| 292 | 20241105 | 141400 | 9306908910 | 3680 | 3685 | 3695 | 3680 | 3079 |
| 293 | 20241105 | 141300 | 9295574010 | 3685 | 3690 | 3695 | 3685 | 1874 |
| 294 | 20241105 | 141200 | 9288666020 | 3695 | 3695 | 3700 | 3690 | 1102 |
| 295 | 20241105 | 141100 | 9284597650 | 3705 | 3695 | 3705 | 3690 | 713 |
| 296 | 20241105 | 141000 | 9281965780 | 3695 | 3705 | 3705 | 3695 | 593 |
| 297 | 20241105 | 140900 | 9279768750 | 3690 | 3700 | 3705 | 3690 | 786 |
| 298 | 20241105 | 140800 | 9276862665 | 3705 | 3705 | 3705 | 3690 | 2645 |
| 299 | 20241105 | 140700 | 9267082600 | 3705 | 3715 | 3720 | 3690 | 1486 |
| 300 | 20241105 | 140600 | 9261577280 | 3715 | 3710 | 3715 | 3710 | 603 |
| 301 | 20241105 | 140500 | 9259339635 | 3710 | 3705 | 3710 | 3690 | 2658 |
| 302 | 20241105 | 140400 | 9249514350 | 3705 | 3740 | 3740 | 3700 | 7768 |
| 303 | 20241105 | 140300 | 9220678700 | 3735 | 3745 | 3745 | 3735 | 1827 |
| 304 | 20241105 | 140200 | 9213843205 | 3745 | 3715 | 3745 | 3710 | 4982 |
| 305 | 20241105 | 140100 | 9195247905 | 3725 | 3720 | 3725 | 3710 | 2134 |
| 306 | 20241105 | 140000 | 9187312425 | 3710 | 3725 | 3730 | 3710 | 1629 |
| 307 | 20241105 | 135900 | 9181243935 | 3725 | 3715 | 3735 | 3715 | 2063 |
| 308 | 20241105 | 135800 | 9173566340 | 3715 | 3720 | 3730 | 3705 | 4663 |
| 309 | 20241105 | 135700 | 9156234085 | 3700 | 3720 | 3720 | 3700 | 4931 |
| 310 | 20241105 | 135600 | 9137929260 | 3720 | 3735 | 3740 | 3720 | 6022 |
| 311 | 20241105 | 135500 | 9115476120 | 3720 | 3710 | 3750 | 3710 | 17968 |
| 312 | 20241105 | 135400 | 9048422435 | 3710 | 3725 | 3725 | 3710 | 2165 |
| 313 | 20241105 | 135300 | 9040377610 | 3730 | 3700 | 3730 | 3700 | 7029 |
| 314 | 20241105 | 135200 | 9014237805 | 3700 | 3710 | 3720 | 3700 | 4989 |
| 315 | 20241105 | 135100 | 8995732670 | 3705 | 3675 | 3715 | 3675 | 14044 |
| 316 | 20241105 | 135000 | 8943757940 | 3660 | 3650 | 3675 | 3645 | 4778 |
| 317 | 20241105 | 134900 | 8926227050 | 3650 | 3650 | 3650 | 3650 | 1616 |
| 318 | 20241105 | 134800 | 8920328650 | 3670 | 3655 | 3670 | 3650 | 174 |
| 319 | 20241105 | 134700 | 8919692710 | 3670 | 3655 | 3675 | 3655 | 310 |
| 320 | 20241105 | 134600 | 8918554225 | 3675 | 3675 | 3675 | 3650 | 2688 |
| 321 | 20241105 | 134500 | 8908705035 | 3680 | 3675 | 3685 | 3675 | 363 |
| 322 | 20241105 | 134400 | 8907369535 | 3680 | 3680 | 3690 | 3680 | 6159 |
| 323 | 20241105 | 134300 | 8884684985 | 3670 | 3645 | 3685 | 3645 | 12865 |
| 324 | 20241105 | 134200 | 8837440965 | 3645 | 3655 | 3655 | 3640 | 3455 |
| 325 | 20241105 | 134100 | 8824846790 | 3655 | 3630 | 3655 | 3630 | 5759 |
| 326 | 20241105 | 134000 | 8803845530 | 3630 | 3620 | 3630 | 3620 | 2094 |
| 327 | 20241105 | 133900 | 8796252790 | 3630 | 3630 | 3635 | 3620 | 2164 |
| 328 | 20241105 | 133800 | 8788399950 | 3630 | 3620 | 3630 | 3620 | 3904 |
| 329 | 20241105 | 133700 | 8774247250 | 3620 | 3625 | 3625 | 3620 | 485 |
| 330 | 20241105 | 133600 | 8772491285 | 3630 | 3620 | 3635 | 3595 | 2533 |
| 331 | 20241105 | 133500 | 8763314355 | 3600 | 3590 | 3600 | 3590 | 1689 |
| 332 | 20241105 | 133400 | 8757239915 | 3590 | 3585 | 3605 | 3585 | 3758 |
| 333 | 20241105 | 133300 | 8743722865 | 3585 | 3585 | 3590 | 3585 | 2932 |
| 334 | 20241105 | 133200 | 8733211595 | 3585 | 3605 | 3605 | 3585 | 6070 |
| 335 | 20241105 | 133100 | 8711401280 | 3610 | 3610 | 3610 | 3605 | 855 |
| 336 | 20241105 | 133000 | 8708317500 | 3610 | 3615 | 3620 | 3610 | 1223 |
| 337 | 20241105 | 132900 | 8703896450 | 3620 | 3620 | 3620 | 3620 | 0 |
| 338 | 20241105 | 132800 | 8703896450 | 3620 | 3600 | 3625 | 3600 | 264 |
| 339 | 20241105 | 132700 | 8702944110 | 3600 | 3610 | 3635 | 3600 | 687 |
| 340 | 20241105 | 132600 | 8700458445 | 3605 | 3600 | 3605 | 3600 | 460 |
| 341 | 20241105 | 132500 | 8698800865 | 3605 | 3590 | 3605 | 3585 | 500 |
| 342 | 20241105 | 132400 | 8697003025 | 3590 | 3590 | 3590 | 3590 | 263 |
| 343 | 20241105 | 132300 | 8696058855 | 3590 | 3615 | 3615 | 3590 | 311 |
| 344 | 20241105 | 132200 | 8694937885 | 3610 | 3600 | 3615 | 3600 | 3504 |
| 345 | 20241105 | 132100 | 8682288480 | 3610 | 3600 | 3610 | 3600 | 2863 |
| 346 | 20241105 | 132000 | 8671976060 | 3590 | 3590 | 3590 | 3590 | 0 |
| 347 | 20241105 | 131900 | 8671976060 | 3590 | 3590 | 3590 | 3585 | 1552 |
| 348 | 20241105 | 131800 | 8666406275 | 3590 | 3595 | 3595 | 3590 | 1092 |
| 349 | 20241105 | 131700 | 8662483740 | 3595 | 3595 | 3600 | 3590 | 1182 |
| 350 | 20241105 | 131600 | 8658231015 | 3585 | 3590 | 3590 | 3585 | 183 |
| 351 | 20241105 | 131500 | 8657574330 | 3590 | 3595 | 3595 | 3590 | 1364 |
| 352 | 20241105 | 131400 | 8652675920 | 3585 | 3595 | 3595 | 3585 | 32 |
| 353 | 20241105 | 131300 | 8652561180 | 3595 | 3585 | 3600 | 3585 | 810 |
| 354 | 20241105 | 131200 | 8649651610 | 3600 | 3595 | 3600 | 3585 | 1481 |
| 355 | 20241105 | 131100 | 8644334555 | 3590 | 3590 | 3590 | 3585 | 689 |
| 356 | 20241105 | 131000 | 8641861440 | 3590 | 3605 | 3605 | 3580 | 2994 |
| 357 | 20241105 | 130900 | 8631101815 | 3610 | 3610 | 3625 | 3610 | 1940 |
| 358 | 20241105 | 130800 | 8624098145 | 3610 | 3620 | 3635 | 3610 | 3558 |
| 359 | 20241105 | 130700 | 8611223010 | 3620 | 3605 | 3625 | 3600 | 260 |
| 360 | 20241105 | 130600 | 8610284810 | 3600 | 3600 | 3600 | 3600 | 75 |
| 361 | 20241105 | 130500 | 8610014810 | 3600 | 3590 | 3600 | 3585 | 4487 |
| 362 | 20241105 | 130400 | 8593863955 | 3595 | 3590 | 3595 | 3585 | 862 |
| 363 | 20241105 | 130300 | 8590772915 | 3590 | 3590 | 3590 | 3580 | 1597 |
| 364 | 20241105 | 130200 | 8585045635 | 3600 | 3605 | 3605 | 3595 | 1122 |
| 365 | 20241105 | 130100 | 8581006330 | 3605 | 3600 | 3610 | 3600 | 1988 |
| 366 | 20241105 | 130000 | 8573845620 | 3595 | 3600 | 3610 | 3595 | 741 |
| 367 | 20241105 | 125900 | 8571178230 | 3600 | 3600 | 3615 | 3595 | 679 |
| 368 | 20241105 | 125800 | 8568733270 | 3595 | 3625 | 3625 | 3595 | 1469 |
| 369 | 20241105 | 125700 | 8563442665 | 3635 | 3620 | 3645 | 3610 | 5570 |
| 370 | 20241105 | 125600 | 8543205360 | 3610 | 3620 | 3625 | 3610 | 1932 |
| 371 | 20241105 | 125500 | 8536211180 | 3620 | 3585 | 3620 | 3575 | 2907 |
| 372 | 20241105 | 125400 | 8525725345 | 3575 | 3575 | 3580 | 3575 | 2350 |
| 373 | 20241105 | 125300 | 8517323945 | 3580 | 3585 | 3595 | 3575 | 7906 |
| 374 | 20241105 | 125200 | 8489002710 | 3585 | 3590 | 3590 | 3585 | 1873 |
| 375 | 20241105 | 125100 | 8482283835 | 3595 | 3595 | 3600 | 3590 | 268 |
| 376 | 20241105 | 125000 | 8481320585 | 3585 | 3585 | 3605 | 3585 | 1028 |
| 377 | 20241105 | 124900 | 8477635165 | 3585 | 3585 | 3585 | 3580 | 3745 |
| 378 | 20241105 | 124800 | 8464210345 | 3585 | 3605 | 3605 | 3585 | 7244 |
| 379 | 20241105 | 124700 | 8438163975 | 3605 | 3600 | 3610 | 3600 | 238 |
| 380 | 20241105 | 124600 | 8437306400 | 3600 | 3605 | 3610 | 3600 | 3759 |
| 381 | 20241105 | 124500 | 8423765315 | 3590 | 3585 | 3605 | 3580 | 4265 |
| 382 | 20241105 | 124400 | 8408441725 | 3580 | 3600 | 3600 | 3575 | 3613 |
| 383 | 20241105 | 124300 | 8395503135 | 3580 | 3610 | 3610 | 3575 | 14197 |
| 384 | 20241105 | 124200 | 8344571860 | 3610 | 3590 | 3650 | 3585 | 9479 |
| 385 | 20241105 | 124100 | 8310381690 | 3585 | 3620 | 3620 | 3585 | 14090 |
| 386 | 20241105 | 124000 | 8259612660 | 3615 | 3640 | 3645 | 3615 | 4580 |
| 387 | 20241105 | 123900 | 8243020825 | 3650 | 3630 | 3650 | 3625 | 4965 |
| 388 | 20241105 | 123800 | 8224982615 | 3630 | 3645 | 3645 | 3630 | 1563 |
| 389 | 20241105 | 123700 | 8219306000 | 3635 | 3635 | 3635 | 3630 | 2506 |
| 390 | 20241105 | 123600 | 8210206455 | 3635 | 3630 | 3645 | 3630 | 1018 |
| 391 | 20241105 | 123500 | 8206510785 | 3645 | 3635 | 3650 | 3625 | 2835 |
| 392 | 20241105 | 123400 | 8196218740 | 3630 | 3640 | 3655 | 3630 | 4345 |
| 393 | 20241105 | 123300 | 8180404605 | 3640 | 3610 | 3645 | 3605 | 20047 |
| 394 | 20241105 | 123200 | 8107869000 | 3610 | 3640 | 3645 | 3610 | 18821 |
| 395 | 20241105 | 123100 | 8039629790 | 3640 | 3650 | 3655 | 3635 | 11759 |
| 396 | 20241105 | 123000 | 7996797345 | 3650 | 3670 | 3670 | 3650 | 3307 |
| 397 | 20241105 | 122900 | 7984716630 | 3660 | 3660 | 3665 | 3655 | 1140 |
| 398 | 20241105 | 122800 | 7980542910 | 3660 | 3660 | 3675 | 3650 | 4863 |
| 399 | 20241105 | 122700 | 7962761990 | 3660 | 3650 | 3660 | 3645 | 4653 |
| 400 | 20241105 | 122600 | 7945780480 | 3655 | 3645 | 3665 | 3640 | 8138 |
| 401 | 20241105 | 122500 | 7916073965 | 3645 | 3660 | 3660 | 3635 | 25908 |
| 402 | 20241105 | 122400 | 7821518560 | 3660 | 3725 | 3730 | 3650 | 51633 |
| 403 | 20241105 | 122300 | 7631608355 | 3730 | 3730 | 3745 | 3720 | 12166 |
| 404 | 20241105 | 122200 | 7586265920 | 3725 | 3720 | 3735 | 3720 | 3193 |
| 405 | 20241105 | 122100 | 7574378115 | 3735 | 3730 | 3735 | 3710 | 10128 |
| 406 | 20241105 | 122000 | 7536725875 | 3735 | 3745 | 3745 | 3715 | 11181 |
| 407 | 20241105 | 121900 | 7495003230 | 3740 | 3740 | 3745 | 3715 | 12976 |
| 408 | 20241105 | 121800 | 7446549505 | 3740 | 3750 | 3760 | 3725 | 16209 |
| 409 | 20241105 | 121700 | 7385829330 | 3735 | 3705 | 3745 | 3700 | 9071 |
| 410 | 20241105 | 121600 | 7352059455 | 3700 | 3690 | 3710 | 3690 | 3089 |
| 411 | 20241105 | 121500 | 7340641285 | 3705 | 3675 | 3710 | 3670 | 12111 |
| 412 | 20241105 | 121400 | 7296025695 | 3685 | 3690 | 3695 | 3670 | 13464 |
| 413 | 20241105 | 121300 | 7246464165 | 3695 | 3695 | 3700 | 3670 | 13946 |
| 414 | 20241105 | 121200 | 7195132525 | 3700 | 3685 | 3700 | 3665 | 17952 |
| 415 | 20241105 | 121100 | 7129092360 | 3690 | 3730 | 3735 | 3680 | 25836 |
| 416 | 20241105 | 121000 | 7033351225 | 3720 | 3790 | 3795 | 3720 | 38675 |
| 417 | 20241105 | 120900 | 6887916945 | 3795 | 3795 | 3805 | 3760 | 18099 |
| 418 | 20241105 | 120800 | 6819364365 | 3805 | 3770 | 3845 | 3745 | 70408 |
| 419 | 20241105 | 120700 | 6552131315 | 3770 | 3840 | 3850 | 3765 | 49252 |
| 420 | 20241105 | 120600 | 6365162410 | 3850 | 3795 | 3865 | 3790 | 179387 |
| 421 | 20241105 | 120500 | 5679544090 | 3795 | 3725 | 3795 | 3710 | 57228 |
| 422 | 20241105 | 120400 | 5464270145 | 3715 | 3715 | 3725 | 3715 | 8527 |
| 423 | 20241105 | 120300 | 5432552585 | 3715 | 3695 | 3715 | 3695 | 11324 |
| 424 | 20241105 | 120200 | 5390616430 | 3695 | 3695 | 3710 | 3695 | 3158 |
| 425 | 20241105 | 120100 | 5378924320 | 3695 | 3700 | 3710 | 3695 | 497 |
| 426 | 20241105 | 120000 | 5377082905 | 3685 | 3690 | 3690 | 3685 | 2252 |
| 427 | 20241105 | 115900 | 5368775920 | 3690 | 3700 | 3700 | 3685 | 783 |
| 428 | 20241105 | 115800 | 5365888810 | 3700 | 3695 | 3700 | 3685 | 3741 |
| 429 | 20241105 | 115700 | 5352067190 | 3710 | 3710 | 3710 | 3700 | 2503 |
| 430 | 20241105 | 115600 | 5342790130 | 3710 | 3705 | 3710 | 3705 | 589 |
| 431 | 20241105 | 115500 | 5340606850 | 3690 | 3685 | 3690 | 3685 | 14 |
| 432 | 20241105 | 115400 | 5340555200 | 3680 | 3675 | 3680 | 3670 | 2373 |
| 433 | 20241105 | 115300 | 5331833920 | 3675 | 3675 | 3680 | 3670 | 3818 |
| 434 | 20241105 | 115200 | 5317810400 | 3675 | 3685 | 3685 | 3670 | 9852 |
| 435 | 20241105 | 115100 | 5281593200 | 3685 | 3710 | 3710 | 3685 | 12389 |
| 436 | 20241105 | 115000 | 5235826140 | 3705 | 3725 | 3725 | 3705 | 6562 |
| 437 | 20241105 | 114900 | 5211471800 | 3725 | 3720 | 3730 | 3720 | 4123 |
| 438 | 20241105 | 114800 | 5196108065 | 3720 | 3725 | 3730 | 3715 | 5415 |
| 439 | 20241105 | 114700 | 5175950335 | 3705 | 3745 | 3745 | 3705 | 10739 |
| 440 | 20241105 | 114600 | 5136013545 | 3745 | 3715 | 3750 | 3715 | 19586 |
| 441 | 20241105 | 114500 | 5062829370 | 3710 | 3700 | 3715 | 3675 | 14031 |
| 442 | 20241105 | 114400 | 5010905925 | 3680 | 3680 | 3705 | 3675 | 12787 |
| 443 | 20241105 | 114300 | 4963715315 | 3680 | 3660 | 3680 | 3640 | 9778 |
| 444 | 20241105 | 114200 | 4928013005 | 3660 | 3675 | 3675 | 3660 | 4463 |
| 445 | 20241105 | 114100 | 4911654440 | 3680 | 3700 | 3710 | 3665 | 13921 |
| 446 | 20241105 | 114000 | 4860297725 | 3710 | 3700 | 3715 | 3680 | 7684 |
| 447 | 20241105 | 113900 | 4831802270 | 3720 | 3670 | 3720 | 3625 | 23940 |
| 448 | 20241105 | 113800 | 4743764695 | 3670 | 3635 | 3670 | 3635 | 7701 |
| 449 | 20241105 | 113700 | 4715614205 | 3630 | 3620 | 3650 | 3615 | 5833 |
| 450 | 20241105 | 113600 | 4694405880 | 3620 | 3640 | 3660 | 3615 | 14758 |
| 451 | 20241105 | 113500 | 4640812670 | 3640 | 3675 | 3675 | 3640 | 6626 |
| 452 | 20241105 | 113400 | 4616639265 | 3670 | 3665 | 3675 | 3630 | 12217 |
| 453 | 20241105 | 113300 | 4572064315 | 3665 | 3665 | 3670 | 3630 | 15789 |
| 454 | 20241105 | 113200 | 4514526905 | 3670 | 3685 | 3700 | 3660 | 7915 |
| 455 | 20241105 | 113100 | 4485476610 | 3690 | 3710 | 3720 | 3685 | 8880 |
| 456 | 20241105 | 113000 | 4452556490 | 3710 | 3700 | 3715 | 3665 | 8746 |
| 457 | 20241105 | 112900 | 4420177315 | 3700 | 3680 | 3700 | 3670 | 8088 |
| 458 | 20241105 | 112800 | 4390452420 | 3685 | 3710 | 3710 | 3685 | 6728 |
| 459 | 20241105 | 112700 | 4365629470 | 3710 | 3670 | 3725 | 3660 | 24011 |
| 460 | 20241105 | 112600 | 4277063560 | 3670 | 3700 | 3700 | 3670 | 18222 |
| 461 | 20241105 | 112500 | 4209930825 | 3710 | 3720 | 3745 | 3690 | 18928 |
| 462 | 20241105 | 112400 | 4139735660 | 3745 | 3675 | 3755 | 3675 | 40546 |
| 463 | 20241105 | 112300 | 3988610560 | 3675 | 3650 | 3700 | 3650 | 24985 |
| 464 | 20241105 | 112200 | 3897019575 | 3645 | 3720 | 3720 | 3645 | 72548 |
| 465 | 20241105 | 112100 | 3629801800 | 3725 | 3775 | 3795 | 3725 | 142500 |
| 466 | 20241105 | 112000 | 3093834950 | 3755 | 3755 | 3755 | 3755 | 0 |
| 467 | 20241105 | 111900 | 3093834950 | 3755 | 3695 | 3755 | 3695 | 22362 |
| 468 | 20241105 | 111800 | 3010439515 | 3695 | 3670 | 3700 | 3650 | 24282 |
| 469 | 20241105 | 111700 | 2920996850 | 3670 | 3670 | 3680 | 3655 | 24669 |
| 470 | 20241105 | 111600 | 2830575290 | 3670 | 3645 | 3670 | 3620 | 49455 |
| 471 | 20241105 | 111500 | 2650166675 | 3640 | 3570 | 3650 | 3550 | 45305 |
| 472 | 20241105 | 111400 | 2486883560 | 3570 | 3490 | 3570 | 3490 | 14298 |
| 473 | 20241105 | 111300 | 2436303800 | 3495 | 3475 | 3495 | 3475 | 3570 |
| 474 | 20241105 | 111200 | 2423845820 | 3470 | 3475 | 3485 | 3470 | 795 |
| 475 | 20241105 | 111100 | 2421076000 | 3490 | 3455 | 3495 | 3455 | 4297 |
| 476 | 20241105 | 111000 | 2406162295 | 3455 | 3485 | 3485 | 3455 | 2173 |
| 477 | 20241105 | 110900 | 2398599815 | 3470 | 3460 | 3485 | 3460 | 6988 |
| 478 | 20241105 | 110800 | 2374325955 | 3460 | 3440 | 3470 | 3440 | 3711 |
| 479 | 20241105 | 110700 | 2361489370 | 3435 | 3415 | 3440 | 3415 | 3052 |
| 480 | 20241105 | 110600 | 2350992170 | 3415 | 3420 | 3420 | 3415 | 1379 |
| 481 | 20241105 | 110500 | 2346280695 | 3420 | 3420 | 3420 | 3420 | 879 |
| 482 | 20241105 | 110400 | 2343274515 | 3420 | 3420 | 3420 | 3420 | 8 |
| 483 | 20241105 | 110300 | 2343247155 | 3430 | 3430 | 3430 | 3430 | 500 |
| 484 | 20241105 | 110200 | 2341532155 | 3430 | 3435 | 3440 | 3430 | 122 |
| 485 | 20241105 | 110100 | 2341112845 | 3435 | 3395 | 3435 | 3395 | 2371 |
| 486 | 20241105 | 110000 | 2333000110 | 3395 | 3395 | 3395 | 3395 | 25 |
| 487 | 20241105 | 105900 | 2332915235 | 3395 | 3395 | 3395 | 3395 | 0 |
| 488 | 20241105 | 105800 | 2332915235 | 3395 | 3395 | 3395 | 3395 | 400 |
| 489 | 20241105 | 105700 | 2331557235 | 3395 | 3415 | 3415 | 3395 | 5001 |
| 490 | 20241105 | 105600 | 2314478840 | 3400 | 3410 | 3410 | 3400 | 130 |
| 491 | 20241105 | 105500 | 2314036340 | 3410 | 3410 | 3415 | 3410 | 772 |
| 492 | 20241105 | 105400 | 2311403790 | 3410 | 3410 | 3410 | 3410 | 2 |
| 493 | 20241105 | 105300 | 2311396970 | 3415 | 3415 | 3415 | 3415 | 0 |
| 494 | 20241105 | 105200 | 2311396970 | 3415 | 3385 | 3415 | 3385 | 12 |
| 495 | 20241105 | 105100 | 2311356320 | 3420 | 3420 | 3420 | 3420 | 1 |
| 496 | 20241105 | 105000 | 2311352900 | 3385 | 3385 | 3385 | 3385 | 40 |
| 497 | 20241105 | 104900 | 2311217500 | 3385 | 3405 | 3405 | 3385 | 5393 |
| 498 | 20241105 | 104800 | 2292939275 | 3405 | 3405 | 3405 | 3405 | 214 |
| 499 | 20241105 | 104700 | 2292210605 | 3405 | 3405 | 3405 | 3405 | 5 |
| 500 | 20241105 | 104600 | 2292193580 | 3405 | 3405 | 3405 | 3405 | 1 |
| 501 | 20241105 | 104500 | 2292190175 | 3420 | 3420 | 3420 | 3420 | 1788 |
| 502 | 20241105 | 104400 | 2286075215 | 3420 | 3410 | 3420 | 3410 | 659 |
| 503 | 20241105 | 104300 | 2283828015 | 3410 | 3405 | 3410 | 3405 | 422 |
| 504 | 20241105 | 104200 | 2282391100 | 3385 | 3385 | 3385 | 3385 | 107 |
| 505 | 20241105 | 104100 | 2282028905 | 3380 | 3385 | 3390 | 3380 | 1256 |
| 506 | 20241105 | 104000 | 2277777965 | 3375 | 3350 | 3375 | 3350 | 2675 |
| 507 | 20241105 | 103900 | 2268761560 | 3345 | 3390 | 3390 | 3345 | 4493 |
| 508 | 20241105 | 103800 | 2253622085 | 3395 | 3395 | 3395 | 3395 | 5 |
| 509 | 20241105 | 103700 | 2253605110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 510 | 20241105 | 103600 | 2253605110 | 3400 | 3400 | 3400 | 3400 | 128 |
| 511 | 20241105 | 103500 | 2253169910 | 3390 | 3380 | 3390 | 3375 | 218 |
| 512 | 20241105 | 103400 | 2252431395 | 3385 | 3385 | 3390 | 3380 | 973 |
| 513 | 20241105 | 103300 | 2249136065 | 3385 | 3375 | 3385 | 3375 | 312 |
| 514 | 20241105 | 103200 | 2248082560 | 3360 | 3360 | 3360 | 3350 | 1434 |
| 515 | 20241105 | 103100 | 2243270665 | 3370 | 3370 | 3380 | 3360 | 6521 |
| 516 | 20241105 | 103000 | 2221283305 | 3370 | 3395 | 3395 | 3370 | 4821 |
| 517 | 20241105 | 102900 | 2204970995 | 3395 | 3400 | 3400 | 3395 | 4202 |
| 518 | 20241105 | 102800 | 2190701565 | 3400 | 3400 | 3400 | 3400 | 346 |
| 519 | 20241105 | 102700 | 2189525165 | 3400 | 3405 | 3410 | 3400 | 2097 |
| 520 | 20241105 | 102600 | 2182387265 | 3410 | 3410 | 3410 | 3410 | 940 |
| 521 | 20241105 | 102500 | 2179181865 | 3410 | 3415 | 3415 | 3405 | 1943 |
| 522 | 20241105 | 102400 | 2172554745 | 3410 | 3415 | 3415 | 3410 | 338 |
| 523 | 20241105 | 102300 | 2171401655 | 3415 | 3415 | 3415 | 3415 | 300 |
| 524 | 20241105 | 102200 | 2170377155 | 3415 | 3415 | 3415 | 3415 | 534 |
| 525 | 20241105 | 102100 | 2168553545 | 3415 | 3420 | 3425 | 3415 | 560 |
| 526 | 20241105 | 102000 | 2166640940 | 3415 | 3425 | 3425 | 3415 | 3903 |
| 527 | 20241105 | 101900 | 2153293190 | 3425 | 3430 | 3430 | 3425 | 437 |
| 528 | 20241105 | 101800 | 2151794715 | 3430 | 3430 | 3430 | 3430 | 500 |
| 529 | 20241105 | 101700 | 2150079715 | 3430 | 3435 | 3435 | 3430 | 573 |
| 530 | 20241105 | 101600 | 2148114310 | 3435 | 3435 | 3435 | 3435 | 614 |
| 531 | 20241105 | 101500 | 2146005220 | 3435 | 3435 | 3435 | 3435 | 110 |
| 532 | 20241105 | 101400 | 2145627370 | 3435 | 3435 | 3435 | 3430 | 1795 |
| 533 | 20241105 | 101300 | 2139463465 | 3435 | 3450 | 3450 | 3435 | 612 |
| 534 | 20241105 | 101200 | 2137357560 | 3460 | 3470 | 3470 | 3460 | 3859 |
| 535 | 20241105 | 101100 | 2123997480 | 3470 | 3475 | 3475 | 3470 | 198 |
| 536 | 20241105 | 101000 | 2123310145 | 3475 | 3470 | 3475 | 3470 | 773 |
| 537 | 20241105 | 100900 | 2120626910 | 3475 | 3465 | 3475 | 3465 | 2964 |
| 538 | 20241105 | 100800 | 2110339015 | 3455 | 3460 | 3460 | 3455 | 19 |
| 539 | 20241105 | 100700 | 2110273350 | 3460 | 3450 | 3465 | 3440 | 1013 |
| 540 | 20241105 | 100600 | 2106765335 | 3450 | 3435 | 3460 | 3435 | 2037 |
| 541 | 20241105 | 100500 | 2099724860 | 3450 | 3430 | 3450 | 3430 | 2874 |
| 542 | 20241105 | 100400 | 2089858515 | 3430 | 3425 | 3435 | 3425 | 558 |
| 543 | 20241105 | 100300 | 2087943620 | 3425 | 3430 | 3435 | 3425 | 3375 |
| 544 | 20241105 | 100200 | 2076369770 | 3440 | 3440 | 3440 | 3430 | 754 |
| 545 | 20241105 | 100100 | 2073779870 | 3440 | 3430 | 3440 | 3430 | 937 |
| 546 | 20241105 | 100000 | 2070564950 | 3440 | 3430 | 3440 | 3425 | 2482 |
| 547 | 20241105 | 095900 | 2062051760 | 3430 | 3445 | 3455 | 3430 | 7572 |
| 548 | 20241105 | 095800 | 2036009055 | 3455 | 3445 | 3455 | 3445 | 3195 |
| 549 | 20241105 | 095700 | 2024979060 | 3445 | 3435 | 3455 | 3430 | 1073 |
| 550 | 20241105 | 095600 | 2021283650 | 3430 | 3435 | 3435 | 3430 | 1343 |
| 551 | 20241105 | 095500 | 2016677080 | 3430 | 3410 | 3430 | 3410 | 1685 |
| 552 | 20241105 | 095400 | 2010903120 | 3420 | 3420 | 3420 | 3420 | 993 |
| 553 | 20241105 | 095300 | 2007507060 | 3420 | 3400 | 3420 | 3400 | 1958 |
| 554 | 20241105 | 095200 | 2000819860 | 3410 | 3410 | 3425 | 3400 | 3640 |
| 555 | 20241105 | 095100 | 1988424175 | 3425 | 3430 | 3430 | 3425 | 11 |
| 556 | 20241105 | 095000 | 1988386490 | 3405 | 3405 | 3405 | 3405 | 3 |
| 557 | 20241105 | 094900 | 1988376275 | 3405 | 3415 | 3435 | 3405 | 5564 |
| 558 | 20241105 | 094800 | 1969354075 | 3405 | 3415 | 3415 | 3400 | 2024 |
| 559 | 20241105 | 094700 | 1962458525 | 3415 | 3415 | 3440 | 3380 | 3830 |
| 560 | 20241105 | 094600 | 1949315075 | 3370 | 3370 | 3450 | 3370 | 4726 |
| 561 | 20241105 | 094500 | 1933276545 | 3365 | 3355 | 3365 | 3330 | 6629 |
| 562 | 20241105 | 094400 | 1911074915 | 3355 | 3390 | 3390 | 3350 | 8251 |
| 563 | 20241105 | 094300 | 1883234110 | 3390 | 3380 | 3400 | 3370 | 10178 |
| 564 | 20241105 | 094200 | 1848781455 | 3380 | 3360 | 3385 | 3360 | 1182 |
| 565 | 20241105 | 094100 | 1844788570 | 3360 | 3345 | 3360 | 3335 | 853 |
| 566 | 20241105 | 094000 | 1841930670 | 3340 | 3320 | 3340 | 3315 | 2494 |
| 567 | 20241105 | 093900 | 1833641805 | 3325 | 3325 | 3325 | 3305 | 4162 |
| 568 | 20241105 | 093800 | 1819858525 | 3325 | 3335 | 3345 | 3320 | 8073 |
| 569 | 20241105 | 093700 | 1792960330 | 3345 | 3325 | 3345 | 3315 | 4533 |
| 570 | 20241105 | 093600 | 1777906490 | 3320 | 3330 | 3345 | 3315 | 6416 |
| 571 | 20241105 | 093500 | 1756571290 | 3320 | 3315 | 3335 | 3300 | 7440 |
| 572 | 20241105 | 093400 | 1731838275 | 3290 | 3360 | 3365 | 3250 | 40121 |
| 573 | 20241105 | 093300 | 1599399305 | 3360 | 3535 | 3540 | 3315 | 44846 |
| 574 | 20241105 | 093200 | 1445865945 | 3505 | 3555 | 3555 | 3500 | 16251 |
| 575 | 20241105 | 093100 | 1388500660 | 3535 | 3560 | 3570 | 3515 | 26507 |
| 576 | 20241105 | 093000 | 1294616515 | 3555 | 3535 | 3590 | 3515 | 32014 |
| 577 | 20241105 | 092900 | 1181000735 | 3520 | 3510 | 3535 | 3500 | 10398 |
| 578 | 20241105 | 092800 | 1144507860 | 3505 | 3510 | 3515 | 3500 | 9043 |
| 579 | 20241105 | 092700 | 1112806150 | 3505 | 3540 | 3550 | 3490 | 23516 |
| 580 | 20241105 | 092600 | 1030288155 | 3535 | 3490 | 3540 | 3490 | 21257 |
| 581 | 20241105 | 092500 | 955802150 | 3495 | 3490 | 3500 | 3475 | 5129 |
| 582 | 20241105 | 092400 | 937878025 | 3475 | 3500 | 3500 | 3475 | 22944 |
| 583 | 20241105 | 092300 | 857897475 | 3490 | 3495 | 3510 | 3485 | 18803 |
| 584 | 20241105 | 092200 | 792156645 | 3510 | 3515 | 3545 | 3490 | 21768 |
| 585 | 20241105 | 092100 | 715865650 | 3535 | 3505 | 3550 | 3490 | 23468 |
| 586 | 20241105 | 092000 | 633379055 | 3525 | 3550 | 3590 | 3485 | 40501 |
| 587 | 20241105 | 091900 | 490238170 | 3545 | 3435 | 3550 | 3435 | 31652 |
| 588 | 20241105 | 091800 | 379683995 | 3435 | 3410 | 3440 | 3410 | 2193 |
| 589 | 20241105 | 091700 | 372187730 | 3415 | 3405 | 3415 | 3405 | 493 |
| 590 | 20241105 | 091600 | 370506755 | 3410 | 3415 | 3415 | 3410 | 2122 |
| 591 | 20241105 | 091500 | 363264485 | 3415 | 3425 | 3425 | 3415 | 216 |
| 592 | 20241105 | 091400 | 362526645 | 3425 | 3420 | 3425 | 3420 | 3292 |
| 593 | 20241105 | 091300 | 351251700 | 3415 | 3410 | 3415 | 3410 | 262 |
| 594 | 20241105 | 091200 | 350357270 | 3395 | 3405 | 3410 | 3395 | 4124 |
| 595 | 20241105 | 091100 | 336338600 | 3410 | 3435 | 3435 | 3400 | 3121 |
| 596 | 20241105 | 091000 | 325664245 | 3425 | 3410 | 3430 | 3395 | 5891 |
| 597 | 20241105 | 090900 | 305521895 | 3410 | 3410 | 3410 | 3405 | 673 |
| 598 | 20241105 | 090800 | 303230125 | 3410 | 3410 | 3410 | 3390 | 2287 |
| 599 | 20241105 | 090700 | 295443115 | 3400 | 3375 | 3400 | 3370 | 3666 |
| 600 | 20241105 | 090600 | 283037055 | 3375 | 3420 | 3420 | 3340 | 11105 |
| 601 | 20241105 | 090500 | 245493285 | 3420 | 3460 | 3465 | 3400 | 5259 |
| 602 | 20241105 | 090400 | 227490395 | 3435 | 3440 | 3470 | 3435 | 6279 |
| 603 | 20241105 | 090300 | 205828975 | 3440 | 3380 | 3440 | 3370 | 10872 |
| 604 | 20241105 | 090200 | 168899035 | 3375 | 3365 | 3375 | 3350 | 6793 |
| 605 | 20241105 | 090100 | 146046170 | 3365 | 3370 | 3370 | 3305 | 34372 |
| 606 | 20241105 | 090000 | 31740070 | 3365 | 3415 | 3475 | 3360 | 9285 |