28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 183300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 3 | 20241108 | 183200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20241108 | 183100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20241108 | 183000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20241108 | 182900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20241108 | 182800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20241108 | 182700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20241108 | 182600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20241108 | 182500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20241108 | 182400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20241108 | 182300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20241108 | 182200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20241108 | 182100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20241108 | 182000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20241108 | 181900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20241108 | 181800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20241108 | 181700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20241108 | 181600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20241108 | 181500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20241108 | 181400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20241108 | 181300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20241108 | 181200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20241108 | 181100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20241108 | 181000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20241108 | 180900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20241108 | 180800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20241108 | 180700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20241108 | 180600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20241108 | 180500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20241108 | 180400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20241108 | 180300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 33 | 20241108 | 180200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20241108 | 180100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20241108 | 180000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20241108 | 175900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20241108 | 175800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20241108 | 175700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20241108 | 175600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20241108 | 175500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20241108 | 175400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20241108 | 175300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20241108 | 175200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20241108 | 175100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20241108 | 175000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20241108 | 174900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20241108 | 174800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20241108 | 174700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20241108 | 174600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20241108 | 174500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20241108 | 174400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20241108 | 174300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20241108 | 174200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20241108 | 174100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20241108 | 174000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20241108 | 173900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20241108 | 173800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20241108 | 173700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20241108 | 173600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20241108 | 173500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20241108 | 173400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20241108 | 173300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 63 | 20241108 | 173200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20241108 | 173100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20241108 | 173000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20241108 | 172900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20241108 | 172800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20241108 | 172700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20241108 | 172600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20241108 | 172500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20241108 | 172400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20241108 | 172300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20241108 | 172200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20241108 | 172100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20241108 | 172000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20241108 | 171900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20241108 | 171800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20241108 | 171700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20241108 | 171600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20241108 | 171500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20241108 | 171400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20241108 | 171300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20241108 | 171200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20241108 | 171100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20241108 | 171000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20241108 | 170900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20241108 | 170800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20241108 | 170700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20241108 | 170600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20241108 | 170500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20241108 | 170400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20241108 | 170300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 93 | 20241108 | 170200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20241108 | 170100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20241108 | 170000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20241108 | 165900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20241108 | 165800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20241108 | 165700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20241108 | 165600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20241108 | 165500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20241108 | 165400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20241108 | 165300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20241108 | 165200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20241108 | 165100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20241108 | 165000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20241108 | 164900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20241108 | 164800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20241108 | 164700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20241108 | 164600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20241108 | 164500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20241108 | 164400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20241108 | 164300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20241108 | 164200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20241108 | 164100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20241108 | 164000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20241108 | 163900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20241108 | 163800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20241108 | 163700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20241108 | 163600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20241108 | 163500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20241108 | 163400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20241108 | 163300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 123 | 20241108 | 163200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20241108 | 163100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20241108 | 163000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20241108 | 162900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20241108 | 162800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20241108 | 162700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20241108 | 162600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20241108 | 162500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20241108 | 162400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20241108 | 162300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20241108 | 162200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20241108 | 162100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20241108 | 162000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20241108 | 161900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20241108 | 161800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20241108 | 161700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20241108 | 161600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20241108 | 161500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20241108 | 161400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20241108 | 161300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20241108 | 161200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20241108 | 161100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20241108 | 161000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20241108 | 160900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20241108 | 160800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20241108 | 160700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20241108 | 160600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20241108 | 160500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20241108 | 160400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20241108 | 160300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 153 | 20241108 | 160200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20241108 | 160100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20241108 | 160000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20241108 | 155900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20241108 | 155800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20241108 | 155700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20241108 | 155600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20241108 | 155500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20241108 | 155400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20241108 | 155300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20241108 | 155200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20241108 | 155100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20241108 | 155000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20241108 | 154900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20241108 | 154800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20241108 | 154700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20241108 | 154600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20241108 | 154500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20241108 | 154400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20241108 | 154300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20241108 | 154200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20241108 | 154100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20241108 | 154000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20241108 | 153900 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20241108 | 153800 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20241108 | 153700 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20241108 | 153600 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20241108 | 153500 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20241108 | 153400 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20241108 | 153300 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 183 | 20241108 | 153200 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20241108 | 153100 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20241108 | 153000 | 4746230385 | 3675 | 3675 | 3675 | 3675 | 16974 |
| 186 | 20241108 | 152900 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20241108 | 152800 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20241108 | 152700 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20241108 | 152600 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20241108 | 152500 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20241108 | 152400 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20241108 | 152300 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20241108 | 152200 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20241108 | 152100 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20241108 | 152000 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20241108 | 151900 | 4683850935 | 3670 | 3670 | 3670 | 3670 | 2186 |
| 197 | 20241108 | 151800 | 4675828315 | 3675 | 3670 | 3675 | 3670 | 60 |
| 198 | 20241108 | 151700 | 4675607835 | 3675 | 3670 | 3675 | 3660 | 7313 |
| 199 | 20241108 | 151600 | 4648779910 | 3660 | 3660 | 3665 | 3655 | 3058 |
| 200 | 20241108 | 151500 | 4637587470 | 3655 | 3665 | 3665 | 3655 | 5128 |
| 201 | 20241108 | 151400 | 4618823455 | 3660 | 3655 | 3665 | 3655 | 346 |
| 202 | 20241108 | 151300 | 4617556725 | 3655 | 3655 | 3660 | 3655 | 1234 |
| 203 | 20241108 | 151200 | 4613046310 | 3660 | 3660 | 3660 | 3655 | 1246 |
| 204 | 20241108 | 151100 | 4608488545 | 3655 | 3655 | 3665 | 3655 | 1005 |
| 205 | 20241108 | 151000 | 4604805270 | 3655 | 3660 | 3660 | 3655 | 2005 |
| 206 | 20241108 | 150900 | 4597476305 | 3660 | 3655 | 3665 | 3655 | 208 |
| 207 | 20241108 | 150800 | 4596715990 | 3655 | 3655 | 3655 | 3655 | 5 |
| 208 | 20241108 | 150700 | 4596697715 | 3650 | 3680 | 3680 | 3650 | 26005 |
| 209 | 20241108 | 150600 | 4501469540 | 3680 | 3680 | 3685 | 3680 | 722 |
| 210 | 20241108 | 150500 | 4498809985 | 3680 | 3680 | 3685 | 3680 | 2427 |
| 211 | 20241108 | 150400 | 4489876085 | 3675 | 3675 | 3675 | 3675 | 6 |
| 212 | 20241108 | 150300 | 4489854035 | 3670 | 3675 | 3680 | 3670 | 1107 |
| 213 | 20241108 | 150200 | 4485782225 | 3675 | 3675 | 3675 | 3670 | 16 |
| 214 | 20241108 | 150100 | 4485723490 | 3675 | 3675 | 3675 | 3675 | 211 |
| 215 | 20241108 | 150000 | 4484948065 | 3675 | 3670 | 3675 | 3665 | 1128 |
| 216 | 20241108 | 145900 | 4480805240 | 3670 | 3680 | 3680 | 3670 | 1108 |
| 217 | 20241108 | 145800 | 4476730155 | 3665 | 3660 | 3665 | 3655 | 5835 |
| 218 | 20241108 | 145700 | 4455358455 | 3660 | 3660 | 3665 | 3655 | 1193 |
| 219 | 20241108 | 145600 | 4450996395 | 3660 | 3665 | 3680 | 3660 | 10151 |
| 220 | 20241108 | 145500 | 4413812700 | 3665 | 3680 | 3680 | 3665 | 5327 |
| 221 | 20241108 | 145400 | 4394263605 | 3685 | 3675 | 3685 | 3670 | 4685 |
| 222 | 20241108 | 145300 | 4377054220 | 3680 | 3685 | 3685 | 3680 | 230 |
| 223 | 20241108 | 145200 | 4376207800 | 3690 | 3685 | 3690 | 3685 | 1776 |
| 224 | 20241108 | 145100 | 4369659880 | 3685 | 3680 | 3685 | 3680 | 250 |
| 225 | 20241108 | 145000 | 4368739620 | 3690 | 3685 | 3700 | 3675 | 10756 |
| 226 | 20241108 | 144900 | 4329011730 | 3690 | 3680 | 3690 | 3675 | 2503 |
| 227 | 20241108 | 144800 | 4319812890 | 3680 | 3675 | 3680 | 3675 | 1031 |
| 228 | 20241108 | 144700 | 4316022550 | 3690 | 3670 | 3690 | 3670 | 2468 |
| 229 | 20241108 | 144600 | 4306962010 | 3665 | 3665 | 3665 | 3660 | 4819 |
| 230 | 20241108 | 144500 | 4289301765 | 3665 | 3665 | 3665 | 3660 | 222 |
| 231 | 20241108 | 144400 | 4288489125 | 3660 | 3660 | 3665 | 3660 | 8592 |
| 232 | 20241108 | 144300 | 4257042240 | 3660 | 3660 | 3660 | 3655 | 1605 |
| 233 | 20241108 | 144200 | 4251172310 | 3660 | 3655 | 3660 | 3655 | 415 |
| 234 | 20241108 | 144100 | 4249655155 | 3660 | 3660 | 3660 | 3655 | 800 |
| 235 | 20241108 | 144000 | 4246727820 | 3660 | 3665 | 3665 | 3655 | 4420 |
| 236 | 20241108 | 143900 | 4230545865 | 3665 | 3660 | 3665 | 3660 | 394 |
| 237 | 20241108 | 143800 | 4229103800 | 3660 | 3655 | 3660 | 3650 | 8253 |
| 238 | 20241108 | 143700 | 4198924675 | 3655 | 3655 | 3655 | 3650 | 8016 |
| 239 | 20241108 | 143600 | 4169651195 | 3650 | 3650 | 3655 | 3650 | 1096 |
| 240 | 20241108 | 143500 | 4165647845 | 3655 | 3655 | 3655 | 3655 | 1518 |
| 241 | 20241108 | 143400 | 4160099555 | 3655 | 3650 | 3655 | 3650 | 749 |
| 242 | 20241108 | 143300 | 4157365450 | 3655 | 3650 | 3655 | 3645 | 2171 |
| 243 | 20241108 | 143200 | 4149442255 | 3645 | 3655 | 3655 | 3645 | 11808 |
| 244 | 20241108 | 143100 | 4106341840 | 3655 | 3655 | 3655 | 3655 | 3976 |
| 245 | 20241108 | 143000 | 4091809560 | 3655 | 3650 | 3655 | 3650 | 4389 |
| 246 | 20241108 | 142900 | 4075769705 | 3655 | 3655 | 3660 | 3650 | 19548 |
| 247 | 20241108 | 142800 | 4004343225 | 3655 | 3665 | 3665 | 3655 | 15427 |
| 248 | 20241108 | 142700 | 3947919200 | 3660 | 3665 | 3665 | 3660 | 5311 |
| 249 | 20241108 | 142600 | 3928454950 | 3665 | 3670 | 3670 | 3665 | 150 |
| 250 | 20241108 | 142500 | 3927905195 | 3670 | 3665 | 3670 | 3665 | 423 |
| 251 | 20241108 | 142400 | 3926354095 | 3665 | 3665 | 3670 | 3665 | 428 |
| 252 | 20241108 | 142300 | 3924785275 | 3665 | 3675 | 3675 | 3665 | 2502 |
| 253 | 20241108 | 142200 | 3915607670 | 3670 | 3680 | 3695 | 3670 | 11091 |
| 254 | 20241108 | 142100 | 3874836945 | 3675 | 3675 | 3675 | 3670 | 209 |
| 255 | 20241108 | 142000 | 3874069845 | 3675 | 3680 | 3680 | 3670 | 361 |
| 256 | 20241108 | 141900 | 3872744160 | 3680 | 3675 | 3680 | 3675 | 3 |
| 257 | 20241108 | 141800 | 3872733125 | 3670 | 3675 | 3675 | 3670 | 524 |
| 258 | 20241108 | 141700 | 3870809870 | 3680 | 3680 | 3680 | 3680 | 17 |
| 259 | 20241108 | 141600 | 3870747310 | 3670 | 3670 | 3675 | 3670 | 3413 |
| 260 | 20241108 | 141500 | 3858210210 | 3675 | 3685 | 3685 | 3665 | 11819 |
| 261 | 20241108 | 141400 | 3814789845 | 3685 | 3685 | 3685 | 3685 | 160 |
| 262 | 20241108 | 141300 | 3814200245 | 3685 | 3685 | 3685 | 3680 | 669 |
| 263 | 20241108 | 141200 | 3811735790 | 3685 | 3680 | 3685 | 3680 | 1039 |
| 264 | 20241108 | 141100 | 3807908815 | 3685 | 3685 | 3685 | 3680 | 511 |
| 265 | 20241108 | 141000 | 3806028315 | 3685 | 3680 | 3685 | 3680 | 170 |
| 266 | 20241108 | 140900 | 3805402615 | 3685 | 3685 | 3685 | 3680 | 2380 |
| 267 | 20241108 | 140800 | 3796632365 | 3690 | 3690 | 3690 | 3685 | 901 |
| 268 | 20241108 | 140700 | 3793311170 | 3690 | 3680 | 3690 | 3680 | 4579 |
| 269 | 20241108 | 140600 | 3776449530 | 3675 | 3680 | 3680 | 3675 | 1016 |
| 270 | 20241108 | 140500 | 3772713665 | 3680 | 3670 | 3680 | 3670 | 2636 |
| 271 | 20241108 | 140400 | 3763025615 | 3670 | 3670 | 3670 | 3665 | 2415 |
| 272 | 20241108 | 140300 | 3754164025 | 3670 | 3655 | 3670 | 3655 | 15255 |
| 273 | 20241108 | 140200 | 3698275190 | 3655 | 3650 | 3655 | 3650 | 1052 |
| 274 | 20241108 | 140100 | 3694431960 | 3655 | 3660 | 3660 | 3655 | 3480 |
| 275 | 20241108 | 140000 | 3681711730 | 3660 | 3665 | 3665 | 3655 | 231 |
| 276 | 20241108 | 135900 | 3680867080 | 3660 | 3660 | 3665 | 3660 | 1678 |
| 277 | 20241108 | 135800 | 3674725590 | 3660 | 3660 | 3660 | 3655 | 1780 |
| 278 | 20241108 | 135700 | 3668215290 | 3660 | 3650 | 3660 | 3645 | 12671 |
| 279 | 20241108 | 135600 | 3621948395 | 3650 | 3655 | 3655 | 3650 | 3956 |
| 280 | 20241108 | 135500 | 3607502070 | 3650 | 3650 | 3655 | 3650 | 3400 |
| 281 | 20241108 | 135400 | 3595090715 | 3650 | 3665 | 3665 | 3640 | 32230 |
| 282 | 20241108 | 135300 | 3477414215 | 3670 | 3670 | 3670 | 3660 | 11348 |
| 283 | 20241108 | 135200 | 3435857225 | 3670 | 3670 | 3675 | 3665 | 4264 |
| 284 | 20241108 | 135100 | 3420223325 | 3670 | 3675 | 3680 | 3670 | 15986 |
| 285 | 20241108 | 135000 | 3361530280 | 3680 | 3685 | 3685 | 3675 | 258 |
| 286 | 20241108 | 134900 | 3360581310 | 3680 | 3680 | 3680 | 3680 | 540 |
| 287 | 20241108 | 134800 | 3358594110 | 3685 | 3685 | 3685 | 3680 | 6082 |
| 288 | 20241108 | 134700 | 3336202955 | 3685 | 3685 | 3685 | 3685 | 223 |
| 289 | 20241108 | 134600 | 3335381200 | 3680 | 3685 | 3685 | 3680 | 1372 |
| 290 | 20241108 | 134500 | 3330326125 | 3680 | 3690 | 3690 | 3680 | 5785 |
| 291 | 20241108 | 134400 | 3309014295 | 3690 | 3700 | 3700 | 3690 | 3826 |
| 292 | 20241108 | 134300 | 3294886575 | 3695 | 3695 | 3695 | 3695 | 223 |
| 293 | 20241108 | 134200 | 3294062590 | 3695 | 3695 | 3700 | 3695 | 8359 |
| 294 | 20241108 | 134100 | 3263176075 | 3700 | 3700 | 3700 | 3695 | 1075 |
| 295 | 20241108 | 134000 | 3259199210 | 3695 | 3695 | 3695 | 3695 | 5129 |
| 296 | 20241108 | 133900 | 3240247555 | 3695 | 3690 | 3695 | 3690 | 13082 |
| 297 | 20241108 | 133800 | 3191928410 | 3690 | 3695 | 3695 | 3690 | 2027 |
| 298 | 20241108 | 133700 | 3184441780 | 3695 | 3695 | 3695 | 3695 | 121 |
| 299 | 20241108 | 133600 | 3183994685 | 3690 | 3690 | 3695 | 3690 | 464 |
| 300 | 20241108 | 133500 | 3182282415 | 3695 | 3690 | 3695 | 3690 | 673 |
| 301 | 20241108 | 133400 | 3179798580 | 3690 | 3690 | 3695 | 3690 | 1351 |
| 302 | 20241108 | 133300 | 3174809990 | 3695 | 3690 | 3695 | 3690 | 868 |
| 303 | 20241108 | 133200 | 3171604550 | 3695 | 3695 | 3695 | 3690 | 5742 |
| 304 | 20241108 | 133100 | 3150392320 | 3700 | 3695 | 3700 | 3695 | 7341 |
| 305 | 20241108 | 133000 | 3123263325 | 3695 | 3700 | 3705 | 3695 | 2237 |
| 306 | 20241108 | 132900 | 3114986135 | 3700 | 3705 | 3710 | 3700 | 5174 |
| 307 | 20241108 | 132800 | 3095835060 | 3715 | 3715 | 3715 | 3710 | 3050 |
| 308 | 20241108 | 132700 | 3084519515 | 3715 | 3720 | 3720 | 3710 | 672 |
| 309 | 20241108 | 132600 | 3082024830 | 3720 | 3700 | 3720 | 3700 | 9376 |
| 310 | 20241108 | 132500 | 3047278820 | 3700 | 3690 | 3700 | 3685 | 37433 |
| 311 | 20241108 | 132400 | 2909159875 | 3690 | 3685 | 3690 | 3685 | 223 |
| 312 | 20241108 | 132300 | 2908338000 | 3690 | 3690 | 3690 | 3685 | 4510 |
| 313 | 20241108 | 132200 | 2891696155 | 3695 | 3700 | 3705 | 3690 | 31982 |
| 314 | 20241108 | 132100 | 2773424080 | 3700 | 3715 | 3715 | 3700 | 10794 |
| 315 | 20241108 | 132000 | 2733440175 | 3710 | 3715 | 3715 | 3710 | 20219 |
| 316 | 20241108 | 131900 | 2658387705 | 3720 | 3725 | 3725 | 3720 | 3736 |
| 317 | 20241108 | 131800 | 2644476980 | 3720 | 3720 | 3720 | 3720 | 2331 |
| 318 | 20241108 | 131700 | 2635805660 | 3720 | 3720 | 3725 | 3715 | 1206 |
| 319 | 20241108 | 131600 | 2631319415 | 3720 | 3720 | 3720 | 3720 | 742 |
| 320 | 20241108 | 131500 | 2628559175 | 3720 | 3725 | 3725 | 3720 | 4465 |
| 321 | 20241108 | 131400 | 2611946675 | 3725 | 3730 | 3730 | 3720 | 13918 |
| 322 | 20241108 | 131300 | 2560137770 | 3730 | 3735 | 3735 | 3730 | 867 |
| 323 | 20241108 | 131200 | 2556902355 | 3740 | 3730 | 3740 | 3730 | 1413 |
| 324 | 20241108 | 131100 | 2551624785 | 3730 | 3735 | 3735 | 3730 | 377 |
| 325 | 20241108 | 131000 | 2550217545 | 3740 | 3740 | 3740 | 3740 | 10 |
| 326 | 20241108 | 130900 | 2550180145 | 3735 | 3730 | 3735 | 3730 | 11869 |
| 327 | 20241108 | 130800 | 2505857340 | 3730 | 3730 | 3730 | 3725 | 2006 |
| 328 | 20241108 | 130700 | 2498376890 | 3730 | 3725 | 3730 | 3725 | 1844 |
| 329 | 20241108 | 130600 | 2491506150 | 3725 | 3725 | 3725 | 3720 | 1486 |
| 330 | 20241108 | 130500 | 2485972715 | 3730 | 3735 | 3735 | 3725 | 6842 |
| 331 | 20241108 | 130400 | 2460482435 | 3730 | 3730 | 3730 | 3725 | 1536 |
| 332 | 20241108 | 130300 | 2454753660 | 3730 | 3735 | 3735 | 3725 | 3495 |
| 333 | 20241108 | 130200 | 2441719135 | 3740 | 3735 | 3740 | 3730 | 17673 |
| 334 | 20241108 | 130100 | 2375720965 | 3735 | 3740 | 3740 | 3730 | 14434 |
| 335 | 20241108 | 130000 | 2321826135 | 3740 | 3730 | 3740 | 3730 | 1843 |
| 336 | 20241108 | 125900 | 2314942275 | 3730 | 3750 | 3750 | 3730 | 13460 |
| 337 | 20241108 | 125800 | 2264655515 | 3750 | 3750 | 3750 | 3750 | 114 |
| 338 | 20241108 | 125700 | 2264228015 | 3755 | 3755 | 3760 | 3740 | 19964 |
| 339 | 20241108 | 125600 | 2189408945 | 3760 | 3765 | 3765 | 3760 | 35 |
| 340 | 20241108 | 125500 | 2189277340 | 3760 | 3760 | 3760 | 3755 | 258 |
| 341 | 20241108 | 125400 | 2188308010 | 3765 | 3755 | 3765 | 3755 | 509 |
| 342 | 20241108 | 125300 | 2186395125 | 3760 | 3760 | 3760 | 3760 | 1131 |
| 343 | 20241108 | 125200 | 2182142565 | 3765 | 3770 | 3770 | 3760 | 335 |
| 344 | 20241108 | 125100 | 2180882565 | 3760 | 3765 | 3765 | 3760 | 4303 |
| 345 | 20241108 | 125000 | 2164698220 | 3770 | 3775 | 3780 | 3770 | 1647 |
| 346 | 20241108 | 124900 | 2158488955 | 3775 | 3780 | 3780 | 3775 | 1841 |
| 347 | 20241108 | 124800 | 2151539065 | 3780 | 3765 | 3780 | 3765 | 7858 |
| 348 | 20241108 | 124700 | 2121861135 | 3765 | 3765 | 3765 | 3760 | 566 |
| 349 | 20241108 | 124600 | 2119732290 | 3765 | 3760 | 3765 | 3760 | 2013 |
| 350 | 20241108 | 124500 | 2112163345 | 3760 | 3765 | 3770 | 3760 | 339 |
| 351 | 20241108 | 124400 | 2110888590 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 352 | 20241108 | 124300 | 2107123590 | 3765 | 3765 | 3765 | 3765 | 336 |
| 353 | 20241108 | 124200 | 2105858550 | 3770 | 3765 | 3770 | 3765 | 228 |
| 354 | 20241108 | 124100 | 2104999995 | 3765 | 3770 | 3770 | 3765 | 2708 |
| 355 | 20241108 | 124000 | 2094796585 | 3775 | 3775 | 3775 | 3775 | 27 |
| 356 | 20241108 | 123900 | 2094694660 | 3770 | 3770 | 3775 | 3770 | 364 |
| 357 | 20241108 | 123800 | 2093322310 | 3770 | 3770 | 3770 | 3770 | 226 |
| 358 | 20241108 | 123700 | 2092470290 | 3775 | 3775 | 3775 | 3770 | 202 |
| 359 | 20241108 | 123600 | 2091708490 | 3775 | 3770 | 3775 | 3770 | 1373 |
| 360 | 20241108 | 123500 | 2086527040 | 3775 | 3775 | 3775 | 3770 | 173 |
| 361 | 20241108 | 123400 | 2085874710 | 3775 | 3770 | 3775 | 3770 | 219 |
| 362 | 20241108 | 123300 | 2085049010 | 3770 | 3770 | 3775 | 3770 | 364 |
| 363 | 20241108 | 123200 | 2083676660 | 3775 | 3770 | 3775 | 3770 | 313 |
| 364 | 20241108 | 123100 | 2082496585 | 3770 | 3775 | 3775 | 3770 | 311 |
| 365 | 20241108 | 123000 | 2081324035 | 3775 | 3775 | 3775 | 3770 | 322 |
| 366 | 20241108 | 122900 | 2080109965 | 3770 | 3775 | 3775 | 3770 | 622 |
| 367 | 20241108 | 122800 | 2077762660 | 3775 | 3780 | 3780 | 3775 | 698 |
| 368 | 20241108 | 122700 | 2075127680 | 3775 | 3770 | 3775 | 3770 | 2027 |
| 369 | 20241108 | 122600 | 2067477960 | 3770 | 3770 | 3770 | 3770 | 0 |
| 370 | 20241108 | 122500 | 2067477960 | 3770 | 3775 | 3775 | 3770 | 324 |
| 371 | 20241108 | 122400 | 2066256365 | 3775 | 3770 | 3780 | 3760 | 2757 |
| 372 | 20241108 | 122300 | 2055858605 | 3775 | 3770 | 3775 | 3770 | 669 |
| 373 | 20241108 | 122200 | 2053336340 | 3770 | 3770 | 3770 | 3765 | 196 |
| 374 | 20241108 | 122100 | 2052598205 | 3770 | 3765 | 3770 | 3765 | 478 |
| 375 | 20241108 | 122000 | 2050797900 | 3770 | 3770 | 3770 | 3765 | 563 |
| 376 | 20241108 | 121900 | 2048676695 | 3765 | 3760 | 3775 | 3760 | 368 |
| 377 | 20241108 | 121800 | 2047291985 | 3770 | 3765 | 3770 | 3760 | 3537 |
| 378 | 20241108 | 121700 | 2033968570 | 3775 | 3760 | 3775 | 3760 | 213 |
| 379 | 20241108 | 121600 | 2033167495 | 3760 | 3760 | 3760 | 3755 | 3810 |
| 380 | 20241108 | 121500 | 2018846895 | 3760 | 3760 | 3765 | 3760 | 762 |
| 381 | 20241108 | 121400 | 2015979720 | 3760 | 3760 | 3760 | 3760 | 129 |
| 382 | 20241108 | 121300 | 2015494680 | 3760 | 3765 | 3770 | 3760 | 432 |
| 383 | 20241108 | 121200 | 2013868055 | 3765 | 3760 | 3765 | 3760 | 811 |
| 384 | 20241108 | 121100 | 2010817695 | 3760 | 3760 | 3760 | 3755 | 862 |
| 385 | 20241108 | 121000 | 2007578780 | 3760 | 3755 | 3760 | 3755 | 196 |
| 386 | 20241108 | 120900 | 2006842550 | 3755 | 3750 | 3755 | 3750 | 206 |
| 387 | 20241108 | 120800 | 2006070030 | 3760 | 3755 | 3765 | 3755 | 1611 |
| 388 | 20241108 | 120700 | 2000015025 | 3750 | 3750 | 3750 | 3745 | 2551 |
| 389 | 20241108 | 120600 | 1990453775 | 3750 | 3745 | 3750 | 3745 | 793 |
| 390 | 20241108 | 120500 | 1987482865 | 3745 | 3750 | 3750 | 3745 | 2019 |
| 391 | 20241108 | 120400 | 1979920390 | 3750 | 3755 | 3755 | 3750 | 316 |
| 392 | 20241108 | 120300 | 1978735220 | 3755 | 3750 | 3755 | 3745 | 216 |
| 393 | 20241108 | 120200 | 1977925225 | 3755 | 3745 | 3755 | 3745 | 241 |
| 394 | 20241108 | 120100 | 1977021955 | 3750 | 3755 | 3755 | 3750 | 407 |
| 395 | 20241108 | 120000 | 1975494750 | 3755 | 3755 | 3755 | 3750 | 1965 |
| 396 | 20241108 | 115900 | 1968116835 | 3755 | 3755 | 3755 | 3755 | 1253 |
| 397 | 20241108 | 115800 | 1963411820 | 3755 | 3755 | 3755 | 3750 | 213 |
| 398 | 20241108 | 115700 | 1962612750 | 3750 | 3745 | 3750 | 3745 | 427 |
| 399 | 20241108 | 115600 | 1961012510 | 3750 | 3745 | 3750 | 3740 | 23754 |
| 400 | 20241108 | 115500 | 1872088510 | 3745 | 3750 | 3750 | 3745 | 448 |
| 401 | 20241108 | 115400 | 1870409260 | 3750 | 3765 | 3765 | 3750 | 29112 |
| 402 | 20241108 | 115300 | 1761201280 | 3765 | 3765 | 3765 | 3765 | 131 |
| 403 | 20241108 | 115200 | 1760708065 | 3765 | 3765 | 3765 | 3760 | 2195 |
| 404 | 20241108 | 115100 | 1752445200 | 3765 | 3760 | 3765 | 3760 | 620 |
| 405 | 20241108 | 115000 | 1750111915 | 3765 | 3765 | 3765 | 3765 | 819 |
| 406 | 20241108 | 114900 | 1747028380 | 3770 | 3770 | 3770 | 3770 | 23 |
| 407 | 20241108 | 114800 | 1746941670 | 3770 | 3765 | 3770 | 3765 | 382 |
| 408 | 20241108 | 114700 | 1745503295 | 3765 | 3760 | 3765 | 3760 | 3512 |
| 409 | 20241108 | 114600 | 1732287450 | 3765 | 3765 | 3765 | 3760 | 328 |
| 410 | 20241108 | 114500 | 1731053280 | 3765 | 3765 | 3765 | 3760 | 1442 |
| 411 | 20241108 | 114400 | 1725624300 | 3770 | 3770 | 3770 | 3765 | 217 |
| 412 | 20241108 | 114300 | 1724806955 | 3770 | 3770 | 3775 | 3770 | 670 |
| 413 | 20241108 | 114200 | 1722280695 | 3770 | 3770 | 3770 | 3765 | 2117 |
| 414 | 20241108 | 114100 | 1714301370 | 3780 | 3775 | 3780 | 3765 | 17161 |
| 415 | 20241108 | 114000 | 1649589565 | 3775 | 3785 | 3785 | 3775 | 250 |
| 416 | 20241108 | 113900 | 1648645520 | 3785 | 3775 | 3785 | 3775 | 287 |
| 417 | 20241108 | 113800 | 1647561855 | 3780 | 3785 | 3785 | 3780 | 794 |
| 418 | 20241108 | 113700 | 1644560520 | 3790 | 3790 | 3790 | 3790 | 211 |
| 419 | 20241108 | 113600 | 1643760830 | 3790 | 3785 | 3790 | 3780 | 538 |
| 420 | 20241108 | 113500 | 1641725055 | 3790 | 3775 | 3795 | 3775 | 7873 |
| 421 | 20241108 | 113400 | 1611904375 | 3770 | 3795 | 3795 | 3750 | 48274 |
| 422 | 20241108 | 113300 | 1430015690 | 3800 | 3790 | 3800 | 3790 | 216 |
| 423 | 20241108 | 113200 | 1429196920 | 3790 | 3800 | 3800 | 3790 | 13141 |
| 424 | 20241108 | 113100 | 1379383640 | 3800 | 3800 | 3805 | 3800 | 3168 |
| 425 | 20241108 | 113000 | 1367345125 | 3805 | 3805 | 3805 | 3800 | 293 |
| 426 | 20241108 | 112900 | 1366231235 | 3810 | 3810 | 3810 | 3805 | 375 |
| 427 | 20241108 | 112800 | 1364803980 | 3810 | 3805 | 3810 | 3805 | 270 |
| 428 | 20241108 | 112700 | 1363776550 | 3805 | 3805 | 3810 | 3805 | 427 |
| 429 | 20241108 | 112600 | 1362151745 | 3810 | 3805 | 3810 | 3805 | 385 |
| 430 | 20241108 | 112500 | 1360686690 | 3810 | 3805 | 3810 | 3805 | 134 |
| 431 | 20241108 | 112400 | 1360176755 | 3805 | 3810 | 3810 | 3805 | 778 |
| 432 | 20241108 | 112300 | 1357216310 | 3805 | 3805 | 3805 | 3805 | 176 |
| 433 | 20241108 | 112200 | 1356546630 | 3810 | 3820 | 3820 | 3810 | 1947 |
| 434 | 20241108 | 112100 | 1349127765 | 3820 | 3810 | 3820 | 3810 | 268 |
| 435 | 20241108 | 112000 | 1348106355 | 3820 | 3815 | 3820 | 3810 | 1243 |
| 436 | 20241108 | 111900 | 1343365285 | 3815 | 3820 | 3825 | 3815 | 2077 |
| 437 | 20241108 | 111800 | 1335431175 | 3810 | 3805 | 3820 | 3805 | 1500 |
| 438 | 20241108 | 111700 | 1329716355 | 3810 | 3805 | 3810 | 3805 | 677 |
| 439 | 20241108 | 111600 | 1327137035 | 3805 | 3810 | 3810 | 3805 | 165 |
| 440 | 20241108 | 111500 | 1326509135 | 3800 | 3795 | 3800 | 3790 | 2919 |
| 441 | 20241108 | 111400 | 1315429045 | 3795 | 3790 | 3795 | 3790 | 1495 |
| 442 | 20241108 | 111300 | 1309760520 | 3790 | 3795 | 3795 | 3790 | 283 |
| 443 | 20241108 | 111200 | 1308687880 | 3795 | 3785 | 3795 | 3785 | 3216 |
| 444 | 20241108 | 111100 | 1296485190 | 3790 | 3785 | 3790 | 3785 | 137 |
| 445 | 20241108 | 111000 | 1295965965 | 3785 | 3790 | 3790 | 3785 | 199 |
| 446 | 20241108 | 110900 | 1295212680 | 3790 | 3785 | 3790 | 3785 | 4253 |
| 447 | 20241108 | 110800 | 1279105575 | 3790 | 3785 | 3790 | 3785 | 163 |
| 448 | 20241108 | 110700 | 1278488550 | 3785 | 3790 | 3790 | 3785 | 6367 |
| 449 | 20241108 | 110600 | 1254388485 | 3790 | 3790 | 3795 | 3785 | 386 |
| 450 | 20241108 | 110500 | 1252927075 | 3795 | 3795 | 3795 | 3795 | 121 |
| 451 | 20241108 | 110400 | 1252467880 | 3795 | 3785 | 3795 | 3785 | 1060 |
| 452 | 20241108 | 110300 | 1248452115 | 3790 | 3790 | 3790 | 3790 | 3339 |
| 453 | 20241108 | 110200 | 1235797305 | 3790 | 3790 | 3795 | 3790 | 238 |
| 454 | 20241108 | 110100 | 1234895000 | 3790 | 3800 | 3800 | 3790 | 731 |
| 455 | 20241108 | 110000 | 1232122035 | 3800 | 3800 | 3800 | 3795 | 7054 |
| 456 | 20241108 | 105900 | 1205351835 | 3800 | 3800 | 3805 | 3800 | 979 |
| 457 | 20241108 | 105800 | 1201631630 | 3800 | 3800 | 3800 | 3800 | 2000 |
| 458 | 20241108 | 105700 | 1194031630 | 3810 | 3800 | 3810 | 3800 | 1451 |
| 459 | 20241108 | 105600 | 1188512625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 460 | 20241108 | 105500 | 1188512625 | 3810 | 3800 | 3810 | 3800 | 159 |
| 461 | 20241108 | 105400 | 1187908365 | 3800 | 3805 | 3805 | 3800 | 514 |
| 462 | 20241108 | 105300 | 1185955015 | 3800 | 3805 | 3805 | 3800 | 13691 |
| 463 | 20241108 | 105200 | 1133910915 | 3810 | 3810 | 3810 | 3805 | 651 |
| 464 | 20241108 | 105100 | 1131432700 | 3810 | 3810 | 3815 | 3805 | 4767 |
| 465 | 20241108 | 105000 | 1113271280 | 3815 | 3810 | 3815 | 3810 | 515 |
| 466 | 20241108 | 104900 | 1111308815 | 3810 | 3810 | 3810 | 3810 | 1555 |
| 467 | 20241108 | 104800 | 1105384265 | 3815 | 3810 | 3815 | 3810 | 643 |
| 468 | 20241108 | 104700 | 1102932235 | 3810 | 3810 | 3810 | 3810 | 180 |
| 469 | 20241108 | 104600 | 1102246435 | 3820 | 3820 | 3820 | 3820 | 301 |
| 470 | 20241108 | 104500 | 1101096615 | 3810 | 3810 | 3810 | 3810 | 6290 |
| 471 | 20241108 | 104400 | 1077131715 | 3810 | 3810 | 3815 | 3810 | 528 |
| 472 | 20241108 | 104300 | 1075118940 | 3810 | 3815 | 3815 | 3810 | 3327 |
| 473 | 20241108 | 104200 | 1062426585 | 3815 | 3825 | 3825 | 3815 | 3273 |
| 474 | 20241108 | 104100 | 1049909365 | 3835 | 3835 | 3835 | 3835 | 1 |
| 475 | 20241108 | 104000 | 1049905530 | 3835 | 3825 | 3835 | 3825 | 2099 |
| 476 | 20241108 | 103900 | 1041857340 | 3825 | 3820 | 3825 | 3820 | 562 |
| 477 | 20241108 | 103800 | 1039709455 | 3825 | 3825 | 3825 | 3825 | 52 |
| 478 | 20241108 | 103700 | 1039510555 | 3825 | 3815 | 3825 | 3815 | 545 |
| 479 | 20241108 | 103600 | 1037428400 | 3815 | 3820 | 3820 | 3815 | 443 |
| 480 | 20241108 | 103500 | 1035738275 | 3820 | 3820 | 3820 | 3820 | 155 |
| 481 | 20241108 | 103400 | 1035146175 | 3825 | 3825 | 3825 | 3825 | 2 |
| 482 | 20241108 | 103300 | 1035138525 | 3820 | 3820 | 3825 | 3820 | 770 |
| 483 | 20241108 | 103200 | 1032196820 | 3825 | 3825 | 3825 | 3825 | 87 |
| 484 | 20241108 | 103100 | 1031864045 | 3825 | 3825 | 3825 | 3825 | 1 |
| 485 | 20241108 | 103000 | 1031860220 | 3825 | 3820 | 3825 | 3820 | 622 |
| 486 | 20241108 | 102900 | 1029482105 | 3820 | 3820 | 3820 | 3815 | 822 |
| 487 | 20241108 | 102800 | 1026343395 | 3825 | 3825 | 3825 | 3820 | 2221 |
| 488 | 20241108 | 102700 | 1017858070 | 3825 | 3820 | 3825 | 3820 | 393 |
| 489 | 20241108 | 102600 | 1016356610 | 3820 | 3825 | 3825 | 3820 | 89 |
| 490 | 20241108 | 102500 | 1016016625 | 3820 | 3820 | 3820 | 3815 | 3402 |
| 491 | 20241108 | 102400 | 1003026730 | 3825 | 3820 | 3825 | 3815 | 290 |
| 492 | 20241108 | 102300 | 1001919170 | 3820 | 3820 | 3820 | 3820 | 4233 |
| 493 | 20241108 | 102200 | 985749110 | 3825 | 3830 | 3830 | 3825 | 34 |
| 494 | 20241108 | 102100 | 985619055 | 3830 | 3825 | 3830 | 3820 | 403 |
| 495 | 20241108 | 102000 | 984077070 | 3835 | 3815 | 3835 | 3810 | 2531 |
| 496 | 20241108 | 101900 | 974418925 | 3815 | 3815 | 3815 | 3815 | 461 |
| 497 | 20241108 | 101800 | 972660210 | 3815 | 3815 | 3820 | 3815 | 1904 |
| 498 | 20241108 | 101700 | 965396445 | 3820 | 3820 | 3820 | 3815 | 423 |
| 499 | 20241108 | 101600 | 963782385 | 3820 | 3825 | 3825 | 3815 | 3876 |
| 500 | 20241108 | 101500 | 948974315 | 3825 | 3830 | 3830 | 3820 | 21830 |
| 501 | 20241108 | 101400 | 865515970 | 3835 | 3835 | 3835 | 3835 | 2 |
| 502 | 20241108 | 101300 | 865508300 | 3835 | 3830 | 3835 | 3830 | 350 |
| 503 | 20241108 | 101200 | 864167665 | 3835 | 3830 | 3835 | 3830 | 204 |
| 504 | 20241108 | 101100 | 863386340 | 3830 | 3830 | 3830 | 3830 | 149 |
| 505 | 20241108 | 101000 | 862815670 | 3835 | 3840 | 3840 | 3835 | 36 |
| 506 | 20241108 | 100900 | 862677605 | 3835 | 3835 | 3835 | 3830 | 224 |
| 507 | 20241108 | 100800 | 861819430 | 3835 | 3835 | 3835 | 3835 | 2832 |
| 508 | 20241108 | 100700 | 850958710 | 3845 | 3845 | 3845 | 3845 | 1 |
| 509 | 20241108 | 100600 | 850954865 | 3835 | 3840 | 3840 | 3830 | 1435 |
| 510 | 20241108 | 100500 | 845453230 | 3840 | 3840 | 3840 | 3830 | 372 |
| 511 | 20241108 | 100400 | 844026850 | 3835 | 3835 | 3835 | 3835 | 2842 |
| 512 | 20241108 | 100300 | 833127780 | 3835 | 3840 | 3845 | 3830 | 1959 |
| 513 | 20241108 | 100200 | 825609135 | 3835 | 3835 | 3840 | 3835 | 34 |
| 514 | 20241108 | 100100 | 825478680 | 3830 | 3845 | 3845 | 3830 | 6732 |
| 515 | 20241108 | 100000 | 799646915 | 3845 | 3855 | 3855 | 3840 | 10582 |
| 516 | 20241108 | 095900 | 758916345 | 3860 | 3855 | 3860 | 3855 | 151 |
| 517 | 20241108 | 095800 | 758334235 | 3860 | 3860 | 3860 | 3860 | 395 |
| 518 | 20241108 | 095700 | 756809535 | 3860 | 3865 | 3865 | 3855 | 314 |
| 519 | 20241108 | 095600 | 755598500 | 3860 | 3860 | 3865 | 3860 | 211 |
| 520 | 20241108 | 095500 | 754784035 | 3855 | 3855 | 3855 | 3855 | 2150 |
| 521 | 20241108 | 095400 | 746495785 | 3855 | 3860 | 3865 | 3855 | 5014 |
| 522 | 20241108 | 095300 | 727166795 | 3870 | 3865 | 3870 | 3865 | 109 |
| 523 | 20241108 | 095200 | 726744970 | 3865 | 3860 | 3865 | 3860 | 290 |
| 524 | 20241108 | 095100 | 725625345 | 3865 | 3860 | 3865 | 3855 | 3610 |
| 525 | 20241108 | 095000 | 711707005 | 3870 | 3875 | 3875 | 3870 | 2 |
| 526 | 20241108 | 094900 | 711699260 | 3860 | 3850 | 3875 | 3850 | 5129 |
| 527 | 20241108 | 094800 | 691946835 | 3855 | 3855 | 3855 | 3850 | 4183 |
| 528 | 20241108 | 094700 | 675821605 | 3860 | 3865 | 3865 | 3860 | 523 |
| 529 | 20241108 | 094600 | 673802795 | 3880 | 3855 | 3880 | 3855 | 3775 |
| 530 | 20241108 | 094500 | 659238025 | 3855 | 3870 | 3870 | 3855 | 16379 |
| 531 | 20241108 | 094400 | 596074705 | 3870 | 3870 | 3870 | 3870 | 235 |
| 532 | 20241108 | 094300 | 595165255 | 3865 | 3865 | 3870 | 3865 | 375 |
| 533 | 20241108 | 094200 | 593715875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 534 | 20241108 | 094100 | 593715875 | 3865 | 3870 | 3870 | 3865 | 2069 |
| 535 | 20241108 | 094000 | 585710220 | 3870 | 3875 | 3875 | 3870 | 150 |
| 536 | 20241108 | 093900 | 585129470 | 3870 | 3865 | 3870 | 3865 | 1970 |
| 537 | 20241108 | 093800 | 577515400 | 3870 | 3880 | 3880 | 3870 | 1381 |
| 538 | 20241108 | 093700 | 572164265 | 3875 | 3885 | 3885 | 3875 | 151 |
| 539 | 20241108 | 093600 | 571579120 | 3890 | 3890 | 3890 | 3890 | 0 |
| 540 | 20241108 | 093500 | 571579120 | 3890 | 3880 | 3890 | 3880 | 283 |
| 541 | 20241108 | 093400 | 570480245 | 3880 | 3875 | 3880 | 3875 | 242 |
| 542 | 20241108 | 093300 | 569542490 | 3875 | 3875 | 3875 | 3875 | 649 |
| 543 | 20241108 | 093200 | 567027615 | 3870 | 3870 | 3870 | 3870 | 6 |
| 544 | 20241108 | 093100 | 567004395 | 3870 | 3870 | 3870 | 3870 | 1044 |
| 545 | 20241108 | 093000 | 562964115 | 3870 | 3870 | 3870 | 3870 | 9 |
| 546 | 20241108 | 092900 | 562929285 | 3870 | 3865 | 3870 | 3865 | 402 |
| 547 | 20241108 | 092800 | 561374850 | 3865 | 3860 | 3865 | 3860 | 2032 |
| 548 | 20241108 | 092700 | 553525770 | 3855 | 3860 | 3860 | 3855 | 12781 |
| 549 | 20241108 | 092600 | 504243410 | 3865 | 3875 | 3875 | 3865 | 9137 |
| 550 | 20241108 | 092500 | 468879765 | 3880 | 3885 | 3885 | 3880 | 3272 |
| 551 | 20241108 | 092400 | 456182790 | 3885 | 3885 | 3885 | 3885 | 597 |
| 552 | 20241108 | 092300 | 453863445 | 3890 | 3890 | 3890 | 3890 | 1004 |
| 553 | 20241108 | 092200 | 449957885 | 3885 | 3890 | 3890 | 3885 | 215 |
| 554 | 20241108 | 092100 | 449122410 | 3895 | 3895 | 3895 | 3895 | 0 |
| 555 | 20241108 | 092000 | 449122410 | 3895 | 3885 | 3895 | 3885 | 421 |
| 556 | 20241108 | 091900 | 447482715 | 3890 | 3885 | 3890 | 3885 | 485 |
| 557 | 20241108 | 091800 | 445596860 | 3890 | 3890 | 3890 | 3890 | 343 |
| 558 | 20241108 | 091700 | 444262590 | 3885 | 3890 | 3895 | 3885 | 3361 |
| 559 | 20241108 | 091600 | 431186720 | 3890 | 3885 | 3890 | 3885 | 464 |
| 560 | 20241108 | 091500 | 429383525 | 3880 | 3885 | 3885 | 3880 | 175 |
| 561 | 20241108 | 091400 | 428704395 | 3885 | 3880 | 3885 | 3880 | 1922 |
| 562 | 20241108 | 091300 | 421238175 | 3885 | 3885 | 3885 | 3885 | 786 |
| 563 | 20241108 | 091200 | 418184565 | 3885 | 3890 | 3890 | 3880 | 2420 |
| 564 | 20241108 | 091100 | 408788860 | 3890 | 3885 | 3890 | 3885 | 422 |
| 565 | 20241108 | 091000 | 407147295 | 3895 | 3890 | 3895 | 3890 | 502 |
| 566 | 20241108 | 090900 | 405192755 | 3895 | 3885 | 3900 | 3885 | 4147 |
| 567 | 20241108 | 090800 | 389040730 | 3880 | 3885 | 3885 | 3880 | 294 |
| 568 | 20241108 | 090700 | 387899985 | 3890 | 3875 | 3890 | 3875 | 8465 |
| 569 | 20241108 | 090600 | 355096610 | 3875 | 3885 | 3900 | 3875 | 16251 |
| 570 | 20241108 | 090500 | 292061930 | 3885 | 3895 | 3900 | 3885 | 6411 |
| 571 | 20241108 | 090400 | 267092815 | 3900 | 3900 | 3900 | 3900 | 45 |
| 572 | 20241108 | 090300 | 266917315 | 3890 | 3880 | 3890 | 3855 | 47879 |
| 573 | 20241108 | 090200 | 82039455 | 3880 | 3905 | 3910 | 3880 | 12174 |
| 574 | 20241108 | 090100 | 34632910 | 3900 | 3895 | 3900 | 3895 | 550 |
| 575 | 20241108 | 090000 | 32490635 | 3890 | 3855 | 3890 | 3855 | 8422 |