28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 184000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 3 | 20241105 | 183900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20241105 | 183800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20241105 | 183700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20241105 | 183600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20241105 | 183500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20241105 | 183400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20241105 | 183300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20241105 | 183200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20241105 | 183100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20241105 | 183000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20241105 | 182900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20241105 | 182800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20241105 | 182700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20241105 | 182600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20241105 | 182500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20241105 | 182400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20241105 | 182300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20241105 | 182200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20241105 | 182100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20241105 | 182000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20241105 | 181900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20241105 | 181800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20241105 | 181700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20241105 | 181600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20241105 | 181500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20241105 | 181400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20241105 | 181300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20241105 | 181200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20241105 | 181100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20241105 | 181000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 33 | 20241105 | 180900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20241105 | 180800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20241105 | 180700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20241105 | 180600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20241105 | 180500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20241105 | 180400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20241105 | 180300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20241105 | 180200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20241105 | 180100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20241105 | 180000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20241105 | 175900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20241105 | 175800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20241105 | 175700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20241105 | 175600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20241105 | 175500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20241105 | 175400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20241105 | 175300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20241105 | 175200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20241105 | 175100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20241105 | 175000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20241105 | 174900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20241105 | 174800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20241105 | 174700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20241105 | 174600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20241105 | 174500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20241105 | 174400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20241105 | 174300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20241105 | 174200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20241105 | 174100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20241105 | 174000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 63 | 20241105 | 173900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20241105 | 173800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20241105 | 173700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20241105 | 173600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20241105 | 173500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20241105 | 173400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20241105 | 173300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20241105 | 173200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20241105 | 173100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20241105 | 173000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20241105 | 172900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20241105 | 172800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20241105 | 172700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20241105 | 172600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20241105 | 172500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20241105 | 172400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20241105 | 172300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20241105 | 172200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20241105 | 172100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20241105 | 172000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20241105 | 171900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20241105 | 171800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20241105 | 171700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20241105 | 171600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20241105 | 171500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20241105 | 171400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20241105 | 171300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20241105 | 171200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20241105 | 171100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20241105 | 171000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 93 | 20241105 | 170900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20241105 | 170800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20241105 | 170700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20241105 | 170600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20241105 | 170500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20241105 | 170400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20241105 | 170300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20241105 | 170200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20241105 | 170100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20241105 | 170000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20241105 | 165900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20241105 | 165800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20241105 | 165700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20241105 | 165600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20241105 | 165500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20241105 | 165400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20241105 | 165300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20241105 | 165200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20241105 | 165100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20241105 | 165000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20241105 | 164900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20241105 | 164800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20241105 | 164700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20241105 | 164600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20241105 | 164500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20241105 | 164400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20241105 | 164300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20241105 | 164200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20241105 | 164100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20241105 | 164000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 123 | 20241105 | 163900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20241105 | 163800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20241105 | 163700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20241105 | 163600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20241105 | 163500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20241105 | 163400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20241105 | 163300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20241105 | 163200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20241105 | 163100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20241105 | 163000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20241105 | 162900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20241105 | 162800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20241105 | 162700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20241105 | 162600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20241105 | 162500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20241105 | 162400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20241105 | 162300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20241105 | 162200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20241105 | 162100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20241105 | 162000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20241105 | 161900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20241105 | 161800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20241105 | 161700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20241105 | 161600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20241105 | 161500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20241105 | 161400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20241105 | 161300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20241105 | 161200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20241105 | 161100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20241105 | 161000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 153 | 20241105 | 160900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20241105 | 160800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20241105 | 160700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20241105 | 160600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20241105 | 160500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20241105 | 160400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20241105 | 160300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20241105 | 160200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20241105 | 160100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20241105 | 160000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20241105 | 155900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20241105 | 155800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20241105 | 155700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20241105 | 155600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20241105 | 155500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20241105 | 155400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20241105 | 155300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20241105 | 155200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20241105 | 155100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20241105 | 155000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20241105 | 154900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20241105 | 154800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20241105 | 154700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20241105 | 154600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20241105 | 154500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20241105 | 154400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20241105 | 154300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20241105 | 154200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20241105 | 154100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20241105 | 154000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 183 | 20241105 | 153900 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20241105 | 153800 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20241105 | 153700 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20241105 | 153600 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20241105 | 153500 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20241105 | 153400 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20241105 | 153300 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20241105 | 153200 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20241105 | 153100 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20241105 | 153000 | 2929390985 | 3410 | 3410 | 3410 | 3410 | 38743 |
| 193 | 20241105 | 152900 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20241105 | 152800 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20241105 | 152700 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20241105 | 152600 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20241105 | 152500 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20241105 | 152400 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20241105 | 152300 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20241105 | 152200 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20241105 | 152100 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20241105 | 152000 | 2797277355 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20241105 | 151900 | 2797277355 | 3420 | 3420 | 3420 | 3415 | 3631 |
| 204 | 20241105 | 151800 | 2784859620 | 3420 | 3415 | 3420 | 3415 | 5075 |
| 205 | 20241105 | 151700 | 2767512510 | 3420 | 3415 | 3420 | 3415 | 8218 |
| 206 | 20241105 | 151600 | 2739446985 | 3415 | 3415 | 3420 | 3415 | 5364 |
| 207 | 20241105 | 151500 | 2721128730 | 3415 | 3410 | 3420 | 3410 | 6493 |
| 208 | 20241105 | 151400 | 2698986480 | 3415 | 3410 | 3415 | 3410 | 383 |
| 209 | 20241105 | 151300 | 2697678540 | 3420 | 3420 | 3420 | 3415 | 2747 |
| 210 | 20241105 | 151200 | 2688297390 | 3420 | 3420 | 3420 | 3415 | 4256 |
| 211 | 20241105 | 151100 | 2673751855 | 3425 | 3425 | 3430 | 3420 | 916 |
| 212 | 20241105 | 151000 | 2670616335 | 3425 | 3430 | 3430 | 3420 | 3420 |
| 213 | 20241105 | 150900 | 2658907340 | 3425 | 3435 | 3435 | 3425 | 1687 |
| 214 | 20241105 | 150800 | 2653118480 | 3430 | 3435 | 3435 | 3430 | 2623 |
| 215 | 20241105 | 150700 | 2644119835 | 3435 | 3440 | 3440 | 3435 | 1115 |
| 216 | 20241105 | 150600 | 2640289425 | 3435 | 3435 | 3440 | 3430 | 9520 |
| 217 | 20241105 | 150500 | 2607602425 | 3430 | 3435 | 3435 | 3430 | 4302 |
| 218 | 20241105 | 150400 | 2592833390 | 3435 | 3430 | 3435 | 3430 | 2720 |
| 219 | 20241105 | 150300 | 2583498050 | 3435 | 3435 | 3440 | 3435 | 1570 |
| 220 | 20241105 | 150200 | 2578105060 | 3435 | 3435 | 3440 | 3435 | 6970 |
| 221 | 20241105 | 150100 | 2554157900 | 3440 | 3435 | 3440 | 3435 | 2338 |
| 222 | 20241105 | 150000 | 2546126760 | 3440 | 3435 | 3440 | 3435 | 873 |
| 223 | 20241105 | 145900 | 2543126960 | 3435 | 3440 | 3445 | 3435 | 3782 |
| 224 | 20241105 | 145800 | 2530127630 | 3440 | 3440 | 3445 | 3440 | 3075 |
| 225 | 20241105 | 145700 | 2519549565 | 3445 | 3435 | 3445 | 3435 | 1450 |
| 226 | 20241105 | 145600 | 2514562185 | 3440 | 3440 | 3445 | 3430 | 5130 |
| 227 | 20241105 | 145500 | 2496923275 | 3440 | 3440 | 3445 | 3440 | 3610 |
| 228 | 20241105 | 145400 | 2484504860 | 3445 | 3445 | 3450 | 3440 | 3092 |
| 229 | 20241105 | 145300 | 2473852920 | 3445 | 3445 | 3445 | 3440 | 1066 |
| 230 | 20241105 | 145200 | 2470181885 | 3450 | 3435 | 3450 | 3435 | 33085 |
| 231 | 20241105 | 145100 | 2356292180 | 3430 | 3435 | 3440 | 3430 | 2398 |
| 232 | 20241105 | 145000 | 2348055055 | 3435 | 3435 | 3440 | 3435 | 3554 |
| 233 | 20241105 | 144900 | 2335842750 | 3440 | 3435 | 3440 | 3435 | 1688 |
| 234 | 20241105 | 144800 | 2330044310 | 3435 | 3435 | 3435 | 3430 | 1336 |
| 235 | 20241105 | 144700 | 2325455170 | 3435 | 3435 | 3440 | 3430 | 1447 |
| 236 | 20241105 | 144600 | 2320487230 | 3440 | 3435 | 3440 | 3435 | 1784 |
| 237 | 20241105 | 144500 | 2314358075 | 3435 | 3435 | 3440 | 3430 | 1048 |
| 238 | 20241105 | 144400 | 2310757910 | 3440 | 3440 | 3440 | 3435 | 7207 |
| 239 | 20241105 | 144300 | 2285971615 | 3440 | 3440 | 3440 | 3435 | 11064 |
| 240 | 20241105 | 144200 | 2247911585 | 3440 | 3435 | 3440 | 3435 | 1631 |
| 241 | 20241105 | 144100 | 2242303970 | 3440 | 3445 | 3445 | 3435 | 6579 |
| 242 | 20241105 | 144000 | 2219683950 | 3440 | 3440 | 3445 | 3440 | 12703 |
| 243 | 20241105 | 143900 | 2175970015 | 3440 | 3440 | 3440 | 3435 | 16011 |
| 244 | 20241105 | 143800 | 2120924925 | 3435 | 3425 | 3440 | 3425 | 13586 |
| 245 | 20241105 | 143700 | 2074292325 | 3425 | 3430 | 3430 | 3425 | 1238 |
| 246 | 20241105 | 143600 | 2070048950 | 3425 | 3430 | 3430 | 3425 | 513 |
| 247 | 20241105 | 143500 | 2068290900 | 3425 | 3430 | 3430 | 3420 | 1416 |
| 248 | 20241105 | 143400 | 2063443635 | 3430 | 3425 | 3430 | 3420 | 7502 |
| 249 | 20241105 | 143300 | 2037734390 | 3425 | 3425 | 3425 | 3415 | 473 |
| 250 | 20241105 | 143200 | 2036114375 | 3425 | 3425 | 3425 | 3420 | 3217 |
| 251 | 20241105 | 143100 | 2025111530 | 3420 | 3425 | 3425 | 3420 | 1470 |
| 252 | 20241105 | 143000 | 2020081965 | 3420 | 3425 | 3425 | 3420 | 672 |
| 253 | 20241105 | 142900 | 2017783700 | 3425 | 3425 | 3425 | 3420 | 7536 |
| 254 | 20241105 | 142800 | 1992002910 | 3425 | 3420 | 3425 | 3420 | 4271 |
| 255 | 20241105 | 142700 | 1977391960 | 3420 | 3420 | 3420 | 3410 | 4664 |
| 256 | 20241105 | 142600 | 1961464640 | 3415 | 3420 | 3420 | 3415 | 5 |
| 257 | 20241105 | 142500 | 1961447560 | 3415 | 3410 | 3420 | 3410 | 2710 |
| 258 | 20241105 | 142400 | 1952192915 | 3415 | 3420 | 3420 | 3415 | 3207 |
| 259 | 20241105 | 142300 | 1941238010 | 3420 | 3415 | 3420 | 3415 | 272 |
| 260 | 20241105 | 142200 | 1940308335 | 3420 | 3415 | 3420 | 3415 | 2144 |
| 261 | 20241105 | 142100 | 1932982065 | 3415 | 3420 | 3420 | 3410 | 738 |
| 262 | 20241105 | 142000 | 1930458280 | 3420 | 3425 | 3430 | 3420 | 9657 |
| 263 | 20241105 | 141900 | 1897399165 | 3430 | 3425 | 3430 | 3420 | 8908 |
| 264 | 20241105 | 141800 | 1866888950 | 3420 | 3425 | 3430 | 3420 | 5881 |
| 265 | 20241105 | 141700 | 1846746345 | 3425 | 3420 | 3425 | 3415 | 12587 |
| 266 | 20241105 | 141600 | 1803664245 | 3415 | 3415 | 3420 | 3410 | 5728 |
| 267 | 20241105 | 141500 | 1784102105 | 3415 | 3405 | 3415 | 3405 | 1277 |
| 268 | 20241105 | 141400 | 1779748730 | 3410 | 3410 | 3410 | 3410 | 601 |
| 269 | 20241105 | 141300 | 1777699320 | 3410 | 3410 | 3410 | 3405 | 1408 |
| 270 | 20241105 | 141200 | 1772899560 | 3410 | 3410 | 3410 | 3410 | 3084 |
| 271 | 20241105 | 141100 | 1762383120 | 3410 | 3415 | 3415 | 3405 | 479 |
| 272 | 20241105 | 141000 | 1760747495 | 3415 | 3410 | 3415 | 3410 | 2355 |
| 273 | 20241105 | 140900 | 1752716925 | 3415 | 3405 | 3415 | 3405 | 5932 |
| 274 | 20241105 | 140800 | 1732493795 | 3410 | 3405 | 3415 | 3405 | 369 |
| 275 | 20241105 | 140700 | 1731235520 | 3410 | 3415 | 3415 | 3410 | 631 |
| 276 | 20241105 | 140600 | 1729083555 | 3415 | 3405 | 3415 | 3405 | 5632 |
| 277 | 20241105 | 140500 | 1709862040 | 3410 | 3410 | 3415 | 3405 | 20622 |
| 278 | 20241105 | 140400 | 1639541450 | 3410 | 3405 | 3410 | 3400 | 10196 |
| 279 | 20241105 | 140300 | 1604806445 | 3400 | 3400 | 3405 | 3400 | 213 |
| 280 | 20241105 | 140200 | 1604082210 | 3405 | 3405 | 3405 | 3400 | 549 |
| 281 | 20241105 | 140100 | 1602215095 | 3405 | 3400 | 3405 | 3400 | 4462 |
| 282 | 20241105 | 140000 | 1587043780 | 3405 | 3405 | 3405 | 3400 | 385 |
| 283 | 20241105 | 135900 | 1585734265 | 3400 | 3400 | 3400 | 3400 | 1 |
| 284 | 20241105 | 135800 | 1585730865 | 3405 | 3405 | 3405 | 3400 | 877 |
| 285 | 20241105 | 135700 | 1582744700 | 3405 | 3405 | 3405 | 3400 | 211 |
| 286 | 20241105 | 135600 | 1582026495 | 3405 | 3400 | 3405 | 3400 | 9 |
| 287 | 20241105 | 135500 | 1581995870 | 3405 | 3400 | 3405 | 3400 | 1502 |
| 288 | 20241105 | 135400 | 1576889060 | 3405 | 3405 | 3405 | 3400 | 1006 |
| 289 | 20241105 | 135300 | 1573466150 | 3405 | 3400 | 3405 | 3400 | 372 |
| 290 | 20241105 | 135200 | 1572201160 | 3395 | 3400 | 3405 | 3395 | 6713 |
| 291 | 20241105 | 135100 | 1549376970 | 3400 | 3395 | 3400 | 3395 | 608 |
| 292 | 20241105 | 135000 | 1547310295 | 3400 | 3395 | 3400 | 3395 | 1500 |
| 293 | 20241105 | 134900 | 1542210335 | 3400 | 3395 | 3400 | 3395 | 11 |
| 294 | 20241105 | 134800 | 1542172980 | 3400 | 3395 | 3400 | 3395 | 4 |
| 295 | 20241105 | 134700 | 1542159395 | 3400 | 3395 | 3400 | 3395 | 2222 |
| 296 | 20241105 | 134600 | 1534615700 | 3400 | 3395 | 3400 | 3395 | 1879 |
| 297 | 20241105 | 134500 | 1528236475 | 3400 | 3400 | 3400 | 3395 | 14 |
| 298 | 20241105 | 134400 | 1528188890 | 3400 | 3400 | 3400 | 3395 | 10 |
| 299 | 20241105 | 134300 | 1528154925 | 3400 | 3400 | 3400 | 3395 | 35 |
| 300 | 20241105 | 134200 | 1528036040 | 3400 | 3400 | 3400 | 3400 | 854 |
| 301 | 20241105 | 134100 | 1525132440 | 3400 | 3400 | 3405 | 3400 | 3661 |
| 302 | 20241105 | 134000 | 1512685015 | 3405 | 3400 | 3405 | 3400 | 8152 |
| 303 | 20241105 | 133900 | 1484968205 | 3400 | 3400 | 3400 | 3395 | 5440 |
| 304 | 20241105 | 133800 | 1466499280 | 3395 | 3390 | 3395 | 3390 | 4154 |
| 305 | 20241105 | 133700 | 1452396500 | 3395 | 3390 | 3395 | 3390 | 749 |
| 306 | 20241105 | 133600 | 1449856880 | 3390 | 3395 | 3395 | 3390 | 2411 |
| 307 | 20241105 | 133500 | 1441683580 | 3390 | 3395 | 3395 | 3390 | 10 |
| 308 | 20241105 | 133400 | 1441649650 | 3395 | 3390 | 3395 | 3390 | 676 |
| 309 | 20241105 | 133300 | 1439358000 | 3395 | 3395 | 3395 | 3390 | 1128 |
| 310 | 20241105 | 133200 | 1435528455 | 3395 | 3395 | 3395 | 3390 | 6491 |
| 311 | 20241105 | 133100 | 1413496820 | 3390 | 3390 | 3395 | 3390 | 3564 |
| 312 | 20241105 | 133000 | 1401414845 | 3395 | 3390 | 3395 | 3390 | 1394 |
| 313 | 20241105 | 132900 | 1396683120 | 3395 | 3395 | 3395 | 3395 | 1521 |
| 314 | 20241105 | 132800 | 1391519325 | 3390 | 3390 | 3395 | 3390 | 12188 |
| 315 | 20241105 | 132700 | 1350165415 | 3385 | 3395 | 3395 | 3375 | 11555 |
| 316 | 20241105 | 132600 | 1311016815 | 3395 | 3395 | 3400 | 3390 | 3005 |
| 317 | 20241105 | 132500 | 1300814870 | 3395 | 3390 | 3400 | 3385 | 35579 |
| 318 | 20241105 | 132400 | 1180010880 | 3390 | 3385 | 3390 | 3380 | 27805 |
| 319 | 20241105 | 132300 | 1085921205 | 3385 | 3375 | 3385 | 3370 | 12284 |
| 320 | 20241105 | 132200 | 1044424890 | 3380 | 3380 | 3380 | 3375 | 515 |
| 321 | 20241105 | 132100 | 1042684210 | 3380 | 3375 | 3380 | 3375 | 2 |
| 322 | 20241105 | 132000 | 1042677455 | 3380 | 3375 | 3380 | 3375 | 57 |
| 323 | 20241105 | 131900 | 1042485070 | 3380 | 3380 | 3380 | 3375 | 13 |
| 324 | 20241105 | 131800 | 1042441180 | 3375 | 3380 | 3380 | 3375 | 7 |
| 325 | 20241105 | 131700 | 1042417545 | 3380 | 3375 | 3380 | 3375 | 1165 |
| 326 | 20241105 | 131600 | 1038479865 | 3380 | 3380 | 3380 | 3375 | 5002 |
| 327 | 20241105 | 131500 | 1021573110 | 3380 | 3375 | 3380 | 3375 | 8 |
| 328 | 20241105 | 131400 | 1021546095 | 3380 | 3380 | 3380 | 3380 | 10 |
| 329 | 20241105 | 131300 | 1021512295 | 3380 | 3375 | 3380 | 3375 | 382 |
| 330 | 20241105 | 131200 | 1020223030 | 3380 | 3380 | 3380 | 3380 | 0 |
| 331 | 20241105 | 131100 | 1020223030 | 3380 | 3375 | 3380 | 3375 | 13 |
| 332 | 20241105 | 131000 | 1020179130 | 3380 | 3380 | 3380 | 3375 | 1280 |
| 333 | 20241105 | 130900 | 1015854230 | 3380 | 3375 | 3380 | 3375 | 5 |
| 334 | 20241105 | 130800 | 1015837350 | 3380 | 3380 | 3380 | 3375 | 543 |
| 335 | 20241105 | 130700 | 1014004120 | 3380 | 3380 | 3380 | 3375 | 5 |
| 336 | 20241105 | 130600 | 1013987235 | 3375 | 3370 | 3375 | 3370 | 962 |
| 337 | 20241105 | 130500 | 1010740635 | 3375 | 3375 | 3380 | 3370 | 3655 |
| 338 | 20241105 | 130400 | 998405015 | 3375 | 3370 | 3375 | 3370 | 2 |
| 339 | 20241105 | 130300 | 998398270 | 3375 | 3370 | 3375 | 3370 | 733 |
| 340 | 20241105 | 130200 | 995928025 | 3370 | 3370 | 3370 | 3370 | 230 |
| 341 | 20241105 | 130100 | 995152925 | 3365 | 3370 | 3370 | 3365 | 2853 |
| 342 | 20241105 | 130000 | 985538335 | 3375 | 3370 | 3375 | 3370 | 1516 |
| 343 | 20241105 | 125900 | 980429400 | 3375 | 3375 | 3375 | 3375 | 1 |
| 344 | 20241105 | 125800 | 980426025 | 3370 | 3370 | 3375 | 3370 | 625 |
| 345 | 20241105 | 125700 | 978316675 | 3375 | 3375 | 3375 | 3375 | 0 |
| 346 | 20241105 | 125600 | 978316675 | 3375 | 3370 | 3375 | 3370 | 271 |
| 347 | 20241105 | 125500 | 977402775 | 3375 | 3375 | 3375 | 3375 | 46 |
| 348 | 20241105 | 125400 | 977247525 | 3375 | 3370 | 3375 | 3370 | 7 |
| 349 | 20241105 | 125300 | 977223925 | 3375 | 3375 | 3375 | 3375 | 0 |
| 350 | 20241105 | 125200 | 977223925 | 3375 | 3370 | 3375 | 3370 | 4 |
| 351 | 20241105 | 125100 | 977210440 | 3375 | 3370 | 3375 | 3370 | 1053 |
| 352 | 20241105 | 125000 | 973661570 | 3370 | 3370 | 3375 | 3370 | 6 |
| 353 | 20241105 | 124900 | 973641345 | 3375 | 3375 | 3375 | 3375 | 274 |
| 354 | 20241105 | 124800 | 972716595 | 3375 | 3375 | 3375 | 3370 | 1758 |
| 355 | 20241105 | 124700 | 966785255 | 3370 | 3370 | 3375 | 3370 | 928 |
| 356 | 20241105 | 124600 | 963653755 | 3375 | 3370 | 3375 | 3370 | 1384 |
| 357 | 20241105 | 124500 | 958985535 | 3375 | 3375 | 3375 | 3375 | 11 |
| 358 | 20241105 | 124400 | 958948410 | 3370 | 3375 | 3375 | 3370 | 450 |
| 359 | 20241105 | 124300 | 957429840 | 3375 | 3370 | 3375 | 3370 | 14 |
| 360 | 20241105 | 124200 | 957382605 | 3375 | 3375 | 3375 | 3375 | 9 |
| 361 | 20241105 | 124100 | 957352230 | 3375 | 3375 | 3375 | 3370 | 506 |
| 362 | 20241105 | 124000 | 955644500 | 3375 | 3375 | 3375 | 3370 | 2961 |
| 363 | 20241105 | 123900 | 945651130 | 3375 | 3370 | 3375 | 3370 | 4 |
| 364 | 20241105 | 123800 | 945637645 | 3375 | 3370 | 3375 | 3370 | 2 |
| 365 | 20241105 | 123700 | 945630900 | 3375 | 3375 | 3375 | 3370 | 101 |
| 366 | 20241105 | 123600 | 945290435 | 3375 | 3370 | 3375 | 3370 | 378 |
| 367 | 20241105 | 123500 | 944016560 | 3375 | 3370 | 3375 | 3370 | 9 |
| 368 | 20241105 | 123400 | 943986200 | 3375 | 3370 | 3375 | 3370 | 303 |
| 369 | 20241105 | 123300 | 942965080 | 3375 | 3375 | 3375 | 3370 | 829 |
| 370 | 20241105 | 123200 | 940167225 | 3375 | 3370 | 3375 | 3370 | 1139 |
| 371 | 20241105 | 123100 | 936323185 | 3375 | 3370 | 3375 | 3370 | 508 |
| 372 | 20241105 | 123000 | 934611210 | 3375 | 3375 | 3375 | 3370 | 133 |
| 373 | 20241105 | 122900 | 934162340 | 3370 | 3370 | 3375 | 3370 | 243 |
| 374 | 20241105 | 122800 | 933343415 | 3375 | 3370 | 3375 | 3370 | 4 |
| 375 | 20241105 | 122700 | 933329930 | 3375 | 3375 | 3375 | 3375 | 0 |
| 376 | 20241105 | 122600 | 933329930 | 3375 | 3370 | 3375 | 3370 | 2526 |
| 377 | 20241105 | 122500 | 924804695 | 3375 | 3370 | 3375 | 3370 | 1013 |
| 378 | 20241105 | 122400 | 921390875 | 3375 | 3370 | 3375 | 3370 | 6039 |
| 379 | 20241105 | 122300 | 901014435 | 3375 | 3370 | 3375 | 3370 | 5232 |
| 380 | 20241105 | 122200 | 883380080 | 3370 | 3370 | 3370 | 3365 | 1810 |
| 381 | 20241105 | 122100 | 877280395 | 3370 | 3370 | 3370 | 3370 | 2714 |
| 382 | 20241105 | 122000 | 868134215 | 3375 | 3370 | 3375 | 3365 | 1324 |
| 383 | 20241105 | 121900 | 863672345 | 3365 | 3370 | 3370 | 3365 | 2 |
| 384 | 20241105 | 121800 | 863665610 | 3370 | 3375 | 3375 | 3365 | 12 |
| 385 | 20241105 | 121700 | 863625170 | 3375 | 3375 | 3375 | 3375 | 1 |
| 386 | 20241105 | 121600 | 863621795 | 3375 | 3370 | 3375 | 3370 | 6 |
| 387 | 20241105 | 121500 | 863601565 | 3375 | 3375 | 3375 | 3375 | 0 |
| 388 | 20241105 | 121400 | 863601565 | 3375 | 3370 | 3375 | 3370 | 523 |
| 389 | 20241105 | 121300 | 861839010 | 3360 | 3370 | 3370 | 3360 | 4203 |
| 390 | 20241105 | 121200 | 847713070 | 3370 | 3365 | 3370 | 3365 | 5 |
| 391 | 20241105 | 121100 | 847696240 | 3370 | 3365 | 3370 | 3365 | 25 |
| 392 | 20241105 | 121000 | 847612100 | 3370 | 3370 | 3370 | 3370 | 0 |
| 393 | 20241105 | 120900 | 847612100 | 3370 | 3365 | 3370 | 3365 | 5 |
| 394 | 20241105 | 120800 | 847595270 | 3370 | 3370 | 3370 | 3370 | 58 |
| 395 | 20241105 | 120700 | 847399810 | 3370 | 3370 | 3370 | 3365 | 1004 |
| 396 | 20241105 | 120600 | 844016345 | 3370 | 3370 | 3370 | 3360 | 4 |
| 397 | 20241105 | 120500 | 844002875 | 3360 | 3365 | 3370 | 3360 | 2744 |
| 398 | 20241105 | 120400 | 834783005 | 3370 | 3370 | 3370 | 3370 | 0 |
| 399 | 20241105 | 120300 | 834783005 | 3370 | 3360 | 3370 | 3360 | 6104 |
| 400 | 20241105 | 120200 | 814226030 | 3365 | 3365 | 3365 | 3365 | 2 |
| 401 | 20241105 | 120100 | 814219300 | 3360 | 3360 | 3360 | 3360 | 4 |
| 402 | 20241105 | 120000 | 814205860 | 3360 | 3365 | 3365 | 3360 | 26 |
| 403 | 20241105 | 115900 | 814118450 | 3365 | 3360 | 3365 | 3360 | 404 |
| 404 | 20241105 | 115800 | 812759510 | 3360 | 3365 | 3365 | 3360 | 4288 |
| 405 | 20241105 | 115700 | 798331895 | 3370 | 3370 | 3370 | 3365 | 6 |
| 406 | 20241105 | 115600 | 798311690 | 3370 | 3370 | 3370 | 3365 | 35 |
| 407 | 20241105 | 115500 | 798193750 | 3365 | 3370 | 3370 | 3365 | 212 |
| 408 | 20241105 | 115400 | 797480325 | 3370 | 3365 | 3370 | 3365 | 239 |
| 409 | 20241105 | 115300 | 796674915 | 3370 | 3370 | 3370 | 3370 | 0 |
| 410 | 20241105 | 115200 | 796674915 | 3370 | 3365 | 3370 | 3365 | 5 |
| 411 | 20241105 | 115100 | 796658085 | 3370 | 3365 | 3370 | 3365 | 707 |
| 412 | 20241105 | 115000 | 794279025 | 3370 | 3365 | 3370 | 3365 | 292 |
| 413 | 20241105 | 114900 | 793295410 | 3370 | 3370 | 3375 | 3370 | 2450 |
| 414 | 20241105 | 114800 | 785038895 | 3375 | 3365 | 3375 | 3365 | 3107 |
| 415 | 20241105 | 114700 | 774568310 | 3370 | 3375 | 3375 | 3365 | 2216 |
| 416 | 20241105 | 114600 | 767101085 | 3370 | 3370 | 3375 | 3370 | 3930 |
| 417 | 20241105 | 114500 | 753856970 | 3370 | 3375 | 3375 | 3370 | 438 |
| 418 | 20241105 | 114400 | 752380900 | 3370 | 3375 | 3375 | 3370 | 1269 |
| 419 | 20241105 | 114300 | 748104340 | 3370 | 3370 | 3375 | 3370 | 88 |
| 420 | 20241105 | 114200 | 747807775 | 3375 | 3375 | 3375 | 3370 | 104 |
| 421 | 20241105 | 114100 | 747457275 | 3370 | 3375 | 3375 | 3365 | 136 |
| 422 | 20241105 | 114000 | 746998990 | 3370 | 3370 | 3375 | 3370 | 3341 |
| 423 | 20241105 | 113900 | 735739805 | 3375 | 3370 | 3375 | 3370 | 6003 |
| 424 | 20241105 | 113800 | 715509685 | 3365 | 3365 | 3370 | 3365 | 104 |
| 425 | 20241105 | 113700 | 715159720 | 3370 | 3360 | 3370 | 3360 | 374 |
| 426 | 20241105 | 113600 | 713901620 | 3365 | 3360 | 3365 | 3360 | 2003 |
| 427 | 20241105 | 113500 | 707171530 | 3365 | 3360 | 3365 | 3360 | 1306 |
| 428 | 20241105 | 113400 | 702782760 | 3365 | 3365 | 3365 | 3365 | 0 |
| 429 | 20241105 | 113300 | 702782760 | 3365 | 3360 | 3365 | 3360 | 480 |
| 430 | 20241105 | 113200 | 701169945 | 3365 | 3365 | 3365 | 3365 | 15 |
| 431 | 20241105 | 113100 | 701119470 | 3365 | 3365 | 3370 | 3365 | 708 |
| 432 | 20241105 | 113000 | 698737040 | 3365 | 3370 | 3370 | 3365 | 2 |
| 433 | 20241105 | 112900 | 698730305 | 3375 | 3370 | 3375 | 3365 | 116 |
| 434 | 20241105 | 112800 | 698339385 | 3375 | 3370 | 3375 | 3370 | 2 |
| 435 | 20241105 | 112700 | 698332640 | 3375 | 3375 | 3375 | 3370 | 95 |
| 436 | 20241105 | 112600 | 698012035 | 3375 | 3370 | 3375 | 3370 | 4 |
| 437 | 20241105 | 112500 | 697998545 | 3375 | 3370 | 3375 | 3370 | 5748 |
| 438 | 20241105 | 112400 | 678627770 | 3370 | 3365 | 3370 | 3365 | 490 |
| 439 | 20241105 | 112300 | 676978470 | 3370 | 3365 | 3370 | 3365 | 8 |
| 440 | 20241105 | 112200 | 676951535 | 3370 | 3370 | 3370 | 3370 | 28 |
| 441 | 20241105 | 112100 | 676857175 | 3365 | 3365 | 3370 | 3365 | 5 |
| 442 | 20241105 | 112000 | 676840345 | 3370 | 3365 | 3370 | 3365 | 5 |
| 443 | 20241105 | 111900 | 676823515 | 3370 | 3370 | 3370 | 3365 | 1622 |
| 444 | 20241105 | 111800 | 671365410 | 3365 | 3365 | 3370 | 3365 | 5 |
| 445 | 20241105 | 111700 | 671348580 | 3370 | 3370 | 3370 | 3370 | 0 |
| 446 | 20241105 | 111600 | 671348580 | 3370 | 3365 | 3370 | 3365 | 2373 |
| 447 | 20241105 | 111500 | 663359715 | 3370 | 3365 | 3370 | 3365 | 1053 |
| 448 | 20241105 | 111400 | 659816365 | 3370 | 3365 | 3370 | 3365 | 1368 |
| 449 | 20241105 | 111300 | 655206225 | 3370 | 3370 | 3370 | 3365 | 236 |
| 450 | 20241105 | 111200 | 654410910 | 3370 | 3370 | 3370 | 3365 | 170 |
| 451 | 20241105 | 111100 | 653838840 | 3365 | 3360 | 3365 | 3360 | 24 |
| 452 | 20241105 | 111000 | 653758140 | 3360 | 3365 | 3365 | 3360 | 4 |
| 453 | 20241105 | 110900 | 653744695 | 3365 | 3365 | 3365 | 3360 | 295 |
| 454 | 20241105 | 110800 | 652752025 | 3370 | 3365 | 3370 | 3365 | 6 |
| 455 | 20241105 | 110700 | 652731825 | 3370 | 3370 | 3370 | 3370 | 100 |
| 456 | 20241105 | 110600 | 652394825 | 3370 | 3370 | 3370 | 3365 | 42 |
| 457 | 20241105 | 110500 | 652253305 | 3370 | 3370 | 3370 | 3365 | 39 |
| 458 | 20241105 | 110400 | 652121880 | 3365 | 3370 | 3370 | 3365 | 6 |
| 459 | 20241105 | 110300 | 652101680 | 3370 | 3370 | 3375 | 3370 | 10 |
| 460 | 20241105 | 110200 | 652067965 | 3375 | 3370 | 3375 | 3370 | 678 |
| 461 | 20241105 | 110100 | 649782915 | 3370 | 3375 | 3375 | 3360 | 5190 |
| 462 | 20241105 | 110000 | 632291045 | 3375 | 3380 | 3380 | 3375 | 1645 |
| 463 | 20241105 | 105900 | 626733040 | 3380 | 3375 | 3380 | 3370 | 5879 |
| 464 | 20241105 | 105800 | 606890685 | 3375 | 3375 | 3375 | 3375 | 1 |
| 465 | 20241105 | 105700 | 606887310 | 3375 | 3370 | 3375 | 3370 | 680 |
| 466 | 20241105 | 105600 | 604592325 | 3375 | 3370 | 3375 | 3370 | 6615 |
| 467 | 20241105 | 105500 | 582289765 | 3370 | 3365 | 3370 | 3365 | 2278 |
| 468 | 20241105 | 105400 | 574624290 | 3365 | 3365 | 3365 | 3360 | 103 |
| 469 | 20241105 | 105300 | 574277705 | 3365 | 3365 | 3365 | 3360 | 2009 |
| 470 | 20241105 | 105200 | 567517440 | 3365 | 3365 | 3365 | 3365 | 0 |
| 471 | 20241105 | 105100 | 567517440 | 3365 | 3360 | 3365 | 3360 | 1118 |
| 472 | 20241105 | 105000 | 563760900 | 3360 | 3360 | 3360 | 3360 | 3198 |
| 473 | 20241105 | 104900 | 553015620 | 3365 | 3355 | 3365 | 3355 | 5825 |
| 474 | 20241105 | 104800 | 533428710 | 3355 | 3355 | 3355 | 3355 | 200 |
| 475 | 20241105 | 104700 | 532757710 | 3355 | 3360 | 3360 | 3355 | 60 |
| 476 | 20241105 | 104600 | 532556160 | 3355 | 3355 | 3355 | 3355 | 4 |
| 477 | 20241105 | 104500 | 532542740 | 3355 | 3355 | 3355 | 3355 | 0 |
| 478 | 20241105 | 104400 | 532542740 | 3355 | 3350 | 3355 | 3350 | 946 |
| 479 | 20241105 | 104300 | 529369180 | 3350 | 3350 | 3350 | 3350 | 601 |
| 480 | 20241105 | 104200 | 527355830 | 3350 | 3350 | 3350 | 3350 | 4 |
| 481 | 20241105 | 104100 | 527342430 | 3355 | 3355 | 3355 | 3355 | 32 |
| 482 | 20241105 | 104000 | 527235070 | 3355 | 3360 | 3360 | 3355 | 8 |
| 483 | 20241105 | 103900 | 527208205 | 3350 | 3350 | 3360 | 3350 | 455 |
| 484 | 20241105 | 103800 | 525683885 | 3350 | 3355 | 3355 | 3350 | 218 |
| 485 | 20241105 | 103700 | 524952660 | 3360 | 3355 | 3360 | 3350 | 2288 |
| 486 | 20241105 | 103600 | 517283685 | 3355 | 3360 | 3360 | 3355 | 4546 |
| 487 | 20241105 | 103500 | 502009890 | 3360 | 3360 | 3360 | 3360 | 712 |
| 488 | 20241105 | 103400 | 499617570 | 3360 | 3360 | 3360 | 3360 | 0 |
| 489 | 20241105 | 103300 | 499617570 | 3360 | 3360 | 3360 | 3360 | 456 |
| 490 | 20241105 | 103200 | 498085410 | 3360 | 3365 | 3365 | 3360 | 1111 |
| 491 | 20241105 | 103100 | 494348895 | 3365 | 3360 | 3365 | 3360 | 3066 |
| 492 | 20241105 | 103000 | 484047090 | 3360 | 3355 | 3360 | 3355 | 318 |
| 493 | 20241105 | 102900 | 482980060 | 3355 | 3355 | 3355 | 3355 | 0 |
| 494 | 20241105 | 102800 | 482980060 | 3355 | 3360 | 3360 | 3355 | 12 |
| 495 | 20241105 | 102700 | 482939755 | 3360 | 3360 | 3360 | 3360 | 1 |
| 496 | 20241105 | 102600 | 482936395 | 3360 | 3360 | 3360 | 3360 | 2 |
| 497 | 20241105 | 102500 | 482929675 | 3355 | 3355 | 3355 | 3355 | 130 |
| 498 | 20241105 | 102400 | 482493525 | 3355 | 3355 | 3355 | 3355 | 0 |
| 499 | 20241105 | 102300 | 482493525 | 3355 | 3360 | 3360 | 3355 | 1019 |
| 500 | 20241105 | 102200 | 479074700 | 3360 | 3360 | 3360 | 3360 | 100 |
| 501 | 20241105 | 102100 | 478738700 | 3355 | 3355 | 3360 | 3355 | 2005 |
| 502 | 20241105 | 102000 | 472011920 | 3355 | 3355 | 3355 | 3355 | 639 |
| 503 | 20241105 | 101900 | 469868075 | 3355 | 3355 | 3355 | 3355 | 0 |
| 504 | 20241105 | 101800 | 469868075 | 3355 | 3350 | 3355 | 3350 | 296 |
| 505 | 20241105 | 101700 | 468875975 | 3350 | 3350 | 3350 | 3350 | 130 |
| 506 | 20241105 | 101600 | 468440475 | 3350 | 3355 | 3355 | 3350 | 501 |
| 507 | 20241105 | 101500 | 466762120 | 3355 | 3355 | 3355 | 3355 | 5 |
| 508 | 20241105 | 101400 | 466745345 | 3350 | 3350 | 3355 | 3350 | 2444 |
| 509 | 20241105 | 101300 | 458555395 | 3345 | 3355 | 3355 | 3345 | 2278 |
| 510 | 20241105 | 101200 | 450924115 | 3355 | 3355 | 3355 | 3355 | 140 |
| 511 | 20241105 | 101100 | 450454415 | 3355 | 3350 | 3355 | 3350 | 60 |
| 512 | 20241105 | 101000 | 450253130 | 3350 | 3355 | 3355 | 3350 | 330 |
| 513 | 20241105 | 100900 | 449146620 | 3355 | 3355 | 3355 | 3355 | 1 |
| 514 | 20241105 | 100800 | 449143265 | 3355 | 3355 | 3355 | 3355 | 616 |
| 515 | 20241105 | 100700 | 447076585 | 3360 | 3355 | 3360 | 3355 | 1003 |
| 516 | 20241105 | 100600 | 443711505 | 3355 | 3355 | 3355 | 3355 | 571 |
| 517 | 20241105 | 100500 | 441795800 | 3355 | 3355 | 3355 | 3350 | 674 |
| 518 | 20241105 | 100400 | 439537780 | 3355 | 3355 | 3355 | 3355 | 4 |
| 519 | 20241105 | 100300 | 439524360 | 3355 | 3355 | 3355 | 3355 | 1 |
| 520 | 20241105 | 100200 | 439521005 | 3350 | 3355 | 3355 | 3350 | 514 |
| 521 | 20241105 | 100100 | 437799040 | 3350 | 3350 | 3350 | 3350 | 1282 |
| 522 | 20241105 | 100000 | 433504340 | 3350 | 3350 | 3350 | 3350 | 10 |
| 523 | 20241105 | 095900 | 433470840 | 3350 | 3350 | 3350 | 3350 | 408 |
| 524 | 20241105 | 095800 | 432104040 | 3350 | 3350 | 3350 | 3350 | 2164 |
| 525 | 20241105 | 095700 | 424854640 | 3345 | 3350 | 3350 | 3345 | 11316 |
| 526 | 20241105 | 095600 | 386946540 | 3355 | 3355 | 3355 | 3355 | 702 |
| 527 | 20241105 | 095500 | 384591330 | 3355 | 3355 | 3355 | 3355 | 2606 |
| 528 | 20241105 | 095400 | 375848200 | 3355 | 3355 | 3355 | 3355 | 76 |
| 529 | 20241105 | 095300 | 375593220 | 3355 | 3350 | 3355 | 3350 | 726 |
| 530 | 20241105 | 095200 | 373160965 | 3350 | 3350 | 3350 | 3350 | 50 |
| 531 | 20241105 | 095100 | 372993465 | 3350 | 3350 | 3350 | 3350 | 0 |
| 532 | 20241105 | 095000 | 372993465 | 3350 | 3350 | 3350 | 3350 | 4000 |
| 533 | 20241105 | 094900 | 359593465 | 3350 | 3355 | 3355 | 3350 | 27 |
| 534 | 20241105 | 094800 | 359502995 | 3355 | 3350 | 3355 | 3350 | 377 |
| 535 | 20241105 | 094700 | 358239740 | 3350 | 3350 | 3350 | 3350 | 1 |
| 536 | 20241105 | 094600 | 358236390 | 3350 | 3350 | 3350 | 3345 | 2560 |
| 537 | 20241105 | 094500 | 349660520 | 3345 | 3350 | 3350 | 3345 | 6998 |
| 538 | 20241105 | 094400 | 326244470 | 3345 | 3350 | 3350 | 3345 | 6 |
| 539 | 20241105 | 094300 | 326224395 | 3350 | 3350 | 3350 | 3350 | 501 |
| 540 | 20241105 | 094200 | 324546045 | 3350 | 3345 | 3350 | 3345 | 1483 |
| 541 | 20241105 | 094100 | 319585405 | 3350 | 3345 | 3350 | 3345 | 313 |
| 542 | 20241105 | 094000 | 318538355 | 3345 | 3355 | 3355 | 3345 | 791 |
| 543 | 20241105 | 093900 | 315889040 | 3350 | 3350 | 3350 | 3350 | 101 |
| 544 | 20241105 | 093800 | 315550690 | 3350 | 3355 | 3355 | 3350 | 3901 |
| 545 | 20241105 | 093700 | 302482330 | 3355 | 3355 | 3355 | 3355 | 794 |
| 546 | 20241105 | 093600 | 299818460 | 3360 | 3355 | 3360 | 3355 | 2046 |
| 547 | 20241105 | 093500 | 292954070 | 3355 | 3355 | 3355 | 3355 | 139 |
| 548 | 20241105 | 093400 | 292487725 | 3355 | 3355 | 3355 | 3350 | 1498 |
| 549 | 20241105 | 093300 | 287462185 | 3355 | 3355 | 3355 | 3355 | 1620 |
| 550 | 20241105 | 093200 | 282027085 | 3355 | 3355 | 3355 | 3350 | 2669 |
| 551 | 20241105 | 093100 | 273079760 | 3355 | 3350 | 3355 | 3350 | 1149 |
| 552 | 20241105 | 093000 | 269230605 | 3345 | 3350 | 3350 | 3345 | 3115 |
| 553 | 20241105 | 092900 | 258810855 | 3345 | 3350 | 3350 | 3345 | 42 |
| 554 | 20241105 | 092800 | 258670355 | 3350 | 3350 | 3350 | 3350 | 1028 |
| 555 | 20241105 | 092700 | 255226555 | 3350 | 3350 | 3350 | 3350 | 278 |
| 556 | 20241105 | 092600 | 254295255 | 3350 | 3350 | 3350 | 3350 | 57 |
| 557 | 20241105 | 092500 | 254104305 | 3350 | 3345 | 3350 | 3345 | 34 |
| 558 | 20241105 | 092400 | 253990505 | 3350 | 3350 | 3350 | 3350 | 55 |
| 559 | 20241105 | 092300 | 253806255 | 3350 | 3350 | 3350 | 3350 | 41 |
| 560 | 20241105 | 092200 | 253668905 | 3350 | 3350 | 3350 | 3350 | 3514 |
| 561 | 20241105 | 092100 | 241897005 | 3350 | 3350 | 3350 | 3350 | 300 |
| 562 | 20241105 | 092000 | 240892005 | 3340 | 3340 | 3340 | 3335 | 2223 |
| 563 | 20241105 | 091900 | 233469850 | 3340 | 3340 | 3340 | 3340 | 4 |
| 564 | 20241105 | 091800 | 233456490 | 3340 | 3340 | 3345 | 3340 | 33 |
| 565 | 20241105 | 091700 | 233346220 | 3340 | 3335 | 3340 | 3335 | 418 |
| 566 | 20241105 | 091600 | 231952130 | 3335 | 3340 | 3340 | 3335 | 2902 |
| 567 | 20241105 | 091500 | 222269950 | 3345 | 3340 | 3345 | 3340 | 10306 |
| 568 | 20241105 | 091400 | 187842905 | 3340 | 3345 | 3345 | 3340 | 106 |
| 569 | 20241105 | 091300 | 187488340 | 3340 | 3345 | 3345 | 3340 | 66 |
| 570 | 20241105 | 091200 | 187267575 | 3345 | 3345 | 3350 | 3345 | 5252 |
| 571 | 20241105 | 091100 | 169699625 | 3345 | 3340 | 3350 | 3335 | 551 |
| 572 | 20241105 | 091000 | 167858835 | 3335 | 3340 | 3350 | 3335 | 5192 |
| 573 | 20241105 | 090900 | 150520630 | 3340 | 3345 | 3345 | 3340 | 11145 |
| 574 | 20241105 | 090800 | 113265970 | 3345 | 3360 | 3360 | 3345 | 1830 |
| 575 | 20241105 | 090700 | 107138655 | 3355 | 3350 | 3355 | 3350 | 3061 |
| 576 | 20241105 | 090600 | 96879245 | 3350 | 3350 | 3350 | 3345 | 2055 |
| 577 | 20241105 | 090500 | 90000160 | 3345 | 3350 | 3350 | 3345 | 3688 |
| 578 | 20241105 | 090400 | 77662960 | 3345 | 3345 | 3345 | 3345 | 1603 |
| 579 | 20241105 | 090300 | 72300925 | 3340 | 3330 | 3340 | 3325 | 8898 |
| 580 | 20241105 | 090200 | 42664945 | 3330 | 3330 | 3330 | 3330 | 1225 |
| 581 | 20241105 | 090100 | 38585695 | 3330 | 3330 | 3330 | 3325 | 2086 |
| 582 | 20241105 | 090000 | 31639640 | 3330 | 3320 | 3330 | 3320 | 9506 |