29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 184400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 3 | 20241107 | 184300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 4 | 20241107 | 184200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 5 | 20241107 | 184100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 6 | 20241107 | 184000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 7 | 20241107 | 183900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 8 | 20241107 | 183800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 9 | 20241107 | 183700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 10 | 20241107 | 183600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 11 | 20241107 | 183500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 12 | 20241107 | 183400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 13 | 20241107 | 183300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 14 | 20241107 | 183200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 15 | 20241107 | 183100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 16 | 20241107 | 183000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 17 | 20241107 | 182900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 18 | 20241107 | 182800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 19 | 20241107 | 182700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 20 | 20241107 | 182600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 21 | 20241107 | 182500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 22 | 20241107 | 182400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 23 | 20241107 | 182300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 24 | 20241107 | 182200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 25 | 20241107 | 182100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 26 | 20241107 | 182000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 27 | 20241107 | 181900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 28 | 20241107 | 181800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 29 | 20241107 | 181700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 30 | 20241107 | 181600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 31 | 20241107 | 181500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 32 | 20241107 | 181400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 33 | 20241107 | 181300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 34 | 20241107 | 181200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 35 | 20241107 | 181100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 36 | 20241107 | 181000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 37 | 20241107 | 180900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 38 | 20241107 | 180800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 39 | 20241107 | 180700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 40 | 20241107 | 180600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 41 | 20241107 | 180500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 42 | 20241107 | 180400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 43 | 20241107 | 180300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 44 | 20241107 | 180200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 45 | 20241107 | 180100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 46 | 20241107 | 180000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 47 | 20241107 | 175900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 48 | 20241107 | 175800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 49 | 20241107 | 175700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 50 | 20241107 | 175600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 51 | 20241107 | 175500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 52 | 20241107 | 175400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 53 | 20241107 | 175300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 54 | 20241107 | 175200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 55 | 20241107 | 175100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 56 | 20241107 | 175000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 57 | 20241107 | 174900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 58 | 20241107 | 174800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 59 | 20241107 | 174700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 60 | 20241107 | 174600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 61 | 20241107 | 174500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 62 | 20241107 | 174400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 63 | 20241107 | 174300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 64 | 20241107 | 174200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 65 | 20241107 | 174100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 66 | 20241107 | 174000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 67 | 20241107 | 173900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 68 | 20241107 | 173800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 69 | 20241107 | 173700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 70 | 20241107 | 173600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 71 | 20241107 | 173500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 72 | 20241107 | 173400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 73 | 20241107 | 173300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 74 | 20241107 | 173200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 75 | 20241107 | 173100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 76 | 20241107 | 173000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 77 | 20241107 | 172900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 78 | 20241107 | 172800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 79 | 20241107 | 172700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 80 | 20241107 | 172600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 81 | 20241107 | 172500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 82 | 20241107 | 172400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 83 | 20241107 | 172300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 84 | 20241107 | 172200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 85 | 20241107 | 172100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 86 | 20241107 | 172000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 87 | 20241107 | 171900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 88 | 20241107 | 171800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 89 | 20241107 | 171700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 90 | 20241107 | 171600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 91 | 20241107 | 171500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 92 | 20241107 | 171400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 93 | 20241107 | 171300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 94 | 20241107 | 171200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 95 | 20241107 | 171100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 96 | 20241107 | 171000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 97 | 20241107 | 170900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 98 | 20241107 | 170800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 99 | 20241107 | 170700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 100 | 20241107 | 170600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 101 | 20241107 | 170500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 102 | 20241107 | 170400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 103 | 20241107 | 170300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 104 | 20241107 | 170200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 105 | 20241107 | 170100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 106 | 20241107 | 170000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 107 | 20241107 | 165900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 108 | 20241107 | 165800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 109 | 20241107 | 165700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 110 | 20241107 | 165600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 111 | 20241107 | 165500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 112 | 20241107 | 165400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 113 | 20241107 | 165300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 114 | 20241107 | 165200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 115 | 20241107 | 165100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 116 | 20241107 | 165000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 117 | 20241107 | 164900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 118 | 20241107 | 164800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 119 | 20241107 | 164700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 120 | 20241107 | 164600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 121 | 20241107 | 164500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 122 | 20241107 | 164400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 123 | 20241107 | 164300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 124 | 20241107 | 164200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 125 | 20241107 | 164100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 126 | 20241107 | 164000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 127 | 20241107 | 163900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 128 | 20241107 | 163800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 129 | 20241107 | 163700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 130 | 20241107 | 163600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 131 | 20241107 | 163500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 132 | 20241107 | 163400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 133 | 20241107 | 163300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 134 | 20241107 | 163200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 135 | 20241107 | 163100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 136 | 20241107 | 163000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 137 | 20241107 | 162900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 138 | 20241107 | 162800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 139 | 20241107 | 162700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 140 | 20241107 | 162600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 141 | 20241107 | 162500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 142 | 20241107 | 162400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 143 | 20241107 | 162300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 144 | 20241107 | 162200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 145 | 20241107 | 162100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 146 | 20241107 | 162000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 147 | 20241107 | 161900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 148 | 20241107 | 161800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 149 | 20241107 | 161700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 150 | 20241107 | 161600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 151 | 20241107 | 161500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 152 | 20241107 | 161400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 153 | 20241107 | 161300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 154 | 20241107 | 161200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 155 | 20241107 | 161100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 156 | 20241107 | 161000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 157 | 20241107 | 160900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 158 | 20241107 | 160800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 159 | 20241107 | 160700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 160 | 20241107 | 160600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 161 | 20241107 | 160500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 162 | 20241107 | 160400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 163 | 20241107 | 160300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 164 | 20241107 | 160200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 165 | 20241107 | 160100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 166 | 20241107 | 160000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 167 | 20241107 | 155900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 168 | 20241107 | 155800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 169 | 20241107 | 155700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 170 | 20241107 | 155600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 171 | 20241107 | 155500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 172 | 20241107 | 155400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 173 | 20241107 | 155300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 174 | 20241107 | 155200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 175 | 20241107 | 155100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 176 | 20241107 | 155000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 177 | 20241107 | 154900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 178 | 20241107 | 154800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 179 | 20241107 | 154700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 180 | 20241107 | 154600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 181 | 20241107 | 154500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 182 | 20241107 | 154400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 183 | 20241107 | 154300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20241107 | 154200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20241107 | 154100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20241107 | 154000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20241107 | 153900 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20241107 | 153800 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20241107 | 153700 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20241107 | 153600 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20241107 | 153500 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20241107 | 153400 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20241107 | 153300 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20241107 | 153200 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20241107 | 153100 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20241107 | 153000 | 8427000480 | 4385 | 4385 | 4385 | 4385 | 31523 |
| 197 | 20241107 | 152900 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 198 | 20241107 | 152800 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 199 | 20241107 | 152700 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 200 | 20241107 | 152600 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 201 | 20241107 | 152500 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 202 | 20241107 | 152400 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 203 | 20241107 | 152300 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 204 | 20241107 | 152200 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 205 | 20241107 | 152100 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 206 | 20241107 | 152000 | 8288772125 | 4385 | 4385 | 4385 | 4385 | 0 |
| 207 | 20241107 | 151900 | 8288772125 | 4385 | 4385 | 4385 | 4375 | 2358 |
| 208 | 20241107 | 151800 | 8278441740 | 4385 | 4375 | 4385 | 4375 | 3508 |
| 209 | 20241107 | 151700 | 8263083500 | 4380 | 4380 | 4385 | 4375 | 4237 |
| 210 | 20241107 | 151600 | 8244529585 | 4380 | 4385 | 4385 | 4380 | 1606 |
| 211 | 20241107 | 151500 | 8237489605 | 4385 | 4380 | 4385 | 4380 | 2833 |
| 212 | 20241107 | 151400 | 8225078285 | 4380 | 4380 | 4385 | 4375 | 4199 |
| 213 | 20241107 | 151300 | 8206691970 | 4380 | 4385 | 4385 | 4375 | 3103 |
| 214 | 20241107 | 151200 | 8193107235 | 4385 | 4380 | 4385 | 4380 | 2067 |
| 215 | 20241107 | 151100 | 8184052630 | 4385 | 4395 | 4395 | 4385 | 1392 |
| 216 | 20241107 | 151000 | 8177945000 | 4395 | 4390 | 4395 | 4385 | 44 |
| 217 | 20241107 | 150900 | 8177752030 | 4390 | 4380 | 4390 | 4380 | 1453 |
| 218 | 20241107 | 150800 | 8171382885 | 4385 | 4395 | 4395 | 4385 | 354 |
| 219 | 20241107 | 150700 | 8169827685 | 4395 | 4385 | 4395 | 4385 | 2035 |
| 220 | 20241107 | 150600 | 8160904200 | 4385 | 4385 | 4385 | 4380 | 2243 |
| 221 | 20241107 | 150500 | 8151074360 | 4385 | 4395 | 4400 | 4385 | 6184 |
| 222 | 20241107 | 150400 | 8123930600 | 4395 | 4395 | 4400 | 4390 | 995 |
| 223 | 20241107 | 150300 | 8119558815 | 4395 | 4400 | 4415 | 4395 | 3802 |
| 224 | 20241107 | 150200 | 8102846395 | 4400 | 4400 | 4420 | 4395 | 1607 |
| 225 | 20241107 | 150100 | 8095755970 | 4405 | 4405 | 4405 | 4400 | 797 |
| 226 | 20241107 | 150000 | 8092248465 | 4405 | 4415 | 4420 | 4400 | 1117 |
| 227 | 20241107 | 145900 | 8087314735 | 4405 | 4410 | 4420 | 4395 | 5170 |
| 228 | 20241107 | 145800 | 8064559860 | 4420 | 4400 | 4425 | 4395 | 8433 |
| 229 | 20241107 | 145700 | 8027369820 | 4390 | 4385 | 4400 | 4385 | 3116 |
| 230 | 20241107 | 145600 | 8013697125 | 4385 | 4385 | 4385 | 4380 | 258 |
| 231 | 20241107 | 145500 | 8012565875 | 4380 | 4390 | 4400 | 4380 | 3369 |
| 232 | 20241107 | 145400 | 7997788745 | 4385 | 4395 | 4400 | 4385 | 5583 |
| 233 | 20241107 | 145300 | 7973293620 | 4395 | 4395 | 4400 | 4385 | 3239 |
| 234 | 20241107 | 145200 | 7959078640 | 4400 | 4390 | 4400 | 4385 | 6260 |
| 235 | 20241107 | 145100 | 7931597300 | 4395 | 4410 | 4410 | 4390 | 18343 |
| 236 | 20241107 | 145000 | 7850891135 | 4410 | 4415 | 4425 | 4405 | 10450 |
| 237 | 20241107 | 144900 | 7804796695 | 4420 | 4410 | 4430 | 4410 | 10143 |
| 238 | 20241107 | 144800 | 7759924085 | 4405 | 4425 | 4435 | 4400 | 25191 |
| 239 | 20241107 | 144700 | 7648644065 | 4425 | 4430 | 4430 | 4420 | 6119 |
| 240 | 20241107 | 144600 | 7621560965 | 4430 | 4430 | 4435 | 4420 | 20999 |
| 241 | 20241107 | 144500 | 7528580715 | 4435 | 4450 | 4455 | 4425 | 49166 |
| 242 | 20241107 | 144400 | 7310285930 | 4450 | 4445 | 4455 | 4430 | 91573 |
| 243 | 20241107 | 144300 | 6903162805 | 4445 | 4425 | 4445 | 4425 | 57848 |
| 244 | 20241107 | 144200 | 6646654050 | 4425 | 4395 | 4430 | 4390 | 37979 |
| 245 | 20241107 | 144100 | 6478992160 | 4395 | 4390 | 4395 | 4385 | 1564 |
| 246 | 20241107 | 144000 | 6472126245 | 4390 | 4395 | 4395 | 4390 | 1544 |
| 247 | 20241107 | 143900 | 6465345375 | 4395 | 4395 | 4395 | 4390 | 1305 |
| 248 | 20241107 | 143800 | 6459614900 | 4390 | 4390 | 4390 | 4390 | 2133 |
| 249 | 20241107 | 143700 | 6450251030 | 4390 | 4390 | 4395 | 4390 | 659 |
| 250 | 20241107 | 143600 | 6447357415 | 4390 | 4390 | 4395 | 4390 | 57 |
| 251 | 20241107 | 143500 | 6447106925 | 4395 | 4390 | 4395 | 4390 | 909 |
| 252 | 20241107 | 143400 | 6443116000 | 4390 | 4390 | 4390 | 4390 | 2363 |
| 253 | 20241107 | 143300 | 6432742430 | 4390 | 4390 | 4390 | 4390 | 50 |
| 254 | 20241107 | 143200 | 6432522930 | 4390 | 4390 | 4395 | 4390 | 601 |
| 255 | 20241107 | 143100 | 6429884535 | 4390 | 4390 | 4390 | 4390 | 208 |
| 256 | 20241107 | 143000 | 6428971415 | 4395 | 4400 | 4400 | 4395 | 2520 |
| 257 | 20241107 | 142900 | 6417891655 | 4400 | 4395 | 4400 | 4395 | 263 |
| 258 | 20241107 | 142800 | 6416735755 | 4395 | 4395 | 4395 | 4395 | 859 |
| 259 | 20241107 | 142700 | 6412960450 | 4395 | 4400 | 4400 | 4390 | 161 |
| 260 | 20241107 | 142600 | 6412253150 | 4390 | 4380 | 4390 | 4380 | 827 |
| 261 | 20241107 | 142500 | 6408623830 | 4380 | 4385 | 4390 | 4380 | 3054 |
| 262 | 20241107 | 142400 | 6395235760 | 4385 | 4385 | 4385 | 4385 | 517 |
| 263 | 20241107 | 142300 | 6392968715 | 4385 | 4395 | 4395 | 4385 | 2300 |
| 264 | 20241107 | 142200 | 6382878345 | 4390 | 4390 | 4395 | 4390 | 4204 |
| 265 | 20241107 | 142100 | 6364403050 | 4390 | 4390 | 4390 | 4390 | 33 |
| 266 | 20241107 | 142000 | 6364258180 | 4400 | 4390 | 4400 | 4380 | 1603 |
| 267 | 20241107 | 141900 | 6357218895 | 4390 | 4375 | 4390 | 4370 | 14162 |
| 268 | 20241107 | 141800 | 6295303675 | 4375 | 4385 | 4385 | 4375 | 9957 |
| 269 | 20241107 | 141700 | 6251684860 | 4385 | 4390 | 4390 | 4385 | 1971 |
| 270 | 20241107 | 141600 | 6243036550 | 4390 | 4395 | 4395 | 4390 | 2390 |
| 271 | 20241107 | 141500 | 6232541560 | 4395 | 4400 | 4400 | 4390 | 796 |
| 272 | 20241107 | 141400 | 6229039275 | 4385 | 4385 | 4385 | 4385 | 1002 |
| 273 | 20241107 | 141300 | 6224645505 | 4400 | 4385 | 4405 | 4385 | 2866 |
| 274 | 20241107 | 141200 | 6212076120 | 4385 | 4395 | 4395 | 4385 | 802 |
| 275 | 20241107 | 141100 | 6208554830 | 4380 | 4385 | 4395 | 4370 | 10536 |
| 276 | 20241107 | 141000 | 6162440110 | 4385 | 4380 | 4395 | 4380 | 2490 |
| 277 | 20241107 | 140900 | 6151525160 | 4390 | 4400 | 4400 | 4380 | 3289 |
| 278 | 20241107 | 140800 | 6137087925 | 4400 | 4405 | 4410 | 4390 | 15929 |
| 279 | 20241107 | 140700 | 6067056720 | 4405 | 4410 | 4415 | 4405 | 1376 |
| 280 | 20241107 | 140600 | 6060988410 | 4410 | 4415 | 4415 | 4410 | 803 |
| 281 | 20241107 | 140500 | 6057444345 | 4415 | 4415 | 4415 | 4415 | 1360 |
| 282 | 20241107 | 140400 | 6051439945 | 4415 | 4415 | 4415 | 4405 | 1535 |
| 283 | 20241107 | 140300 | 6044665920 | 4415 | 4415 | 4415 | 4415 | 428 |
| 284 | 20241107 | 140200 | 6042776300 | 4400 | 4405 | 4405 | 4400 | 3000 |
| 285 | 20241107 | 140100 | 6029576290 | 4400 | 4415 | 4420 | 4400 | 3575 |
| 286 | 20241107 | 140000 | 6013836875 | 4420 | 4420 | 4425 | 4410 | 977 |
| 287 | 20241107 | 135900 | 6009518205 | 4415 | 4420 | 4420 | 4410 | 4701 |
| 288 | 20241107 | 135800 | 5988761195 | 4420 | 4425 | 4425 | 4420 | 1556 |
| 289 | 20241107 | 135700 | 5981881045 | 4425 | 4420 | 4425 | 4420 | 688 |
| 290 | 20241107 | 135600 | 5978839955 | 4425 | 4435 | 4435 | 4420 | 2507 |
| 291 | 20241107 | 135500 | 5967741035 | 4435 | 4440 | 4445 | 4425 | 13409 |
| 292 | 20241107 | 135400 | 5908186160 | 4440 | 4440 | 4445 | 4430 | 17579 |
| 293 | 20241107 | 135300 | 5830105960 | 4445 | 4420 | 4445 | 4420 | 39638 |
| 294 | 20241107 | 135200 | 5654339625 | 4425 | 4415 | 4425 | 4415 | 1868 |
| 295 | 20241107 | 135100 | 5646081705 | 4420 | 4420 | 4425 | 4415 | 3918 |
| 296 | 20241107 | 135000 | 5628755645 | 4420 | 4380 | 4420 | 4380 | 29476 |
| 297 | 20241107 | 134900 | 5498918225 | 4390 | 4390 | 4390 | 4390 | 15 |
| 298 | 20241107 | 134800 | 5498852375 | 4390 | 4375 | 4390 | 4370 | 205 |
| 299 | 20241107 | 134700 | 5497954225 | 4385 | 4380 | 4385 | 4370 | 6501 |
| 300 | 20241107 | 134600 | 5469523680 | 4380 | 4390 | 4390 | 4380 | 935 |
| 301 | 20241107 | 134500 | 5465420825 | 4400 | 4400 | 4400 | 4400 | 149 |
| 302 | 20241107 | 134400 | 5464765225 | 4380 | 4395 | 4400 | 4380 | 4276 |
| 303 | 20241107 | 134300 | 5446016655 | 4395 | 4400 | 4400 | 4395 | 211 |
| 304 | 20241107 | 134200 | 5445088785 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20241107 | 134100 | 5445088785 | 4400 | 4405 | 4405 | 4400 | 20 |
| 306 | 20241107 | 134000 | 5445000735 | 4405 | 4395 | 4405 | 4380 | 2454 |
| 307 | 20241107 | 133900 | 5434202465 | 4380 | 4395 | 4400 | 4380 | 532 |
| 308 | 20241107 | 133800 | 5431870765 | 4395 | 4400 | 4400 | 4380 | 5722 |
| 309 | 20241107 | 133700 | 5406730085 | 4400 | 4390 | 4400 | 4390 | 391 |
| 310 | 20241107 | 133600 | 5405010545 | 4390 | 4390 | 4390 | 4390 | 20 |
| 311 | 20241107 | 133500 | 5404922745 | 4390 | 4390 | 4390 | 4375 | 1194 |
| 312 | 20241107 | 133400 | 5399681740 | 4375 | 4395 | 4395 | 4375 | 85 |
| 313 | 20241107 | 133300 | 5399309625 | 4395 | 4375 | 4400 | 4375 | 334 |
| 314 | 20241107 | 133200 | 5397846670 | 4395 | 4385 | 4395 | 4375 | 900 |
| 315 | 20241107 | 133100 | 5393899150 | 4395 | 4390 | 4395 | 4390 | 359 |
| 316 | 20241107 | 133000 | 5392322845 | 4390 | 4390 | 4400 | 4365 | 2186 |
| 317 | 20241107 | 132900 | 5382743235 | 4365 | 4375 | 4400 | 4360 | 10311 |
| 318 | 20241107 | 132800 | 5337683925 | 4375 | 4390 | 4390 | 4375 | 1742 |
| 319 | 20241107 | 132700 | 5330044665 | 4390 | 4405 | 4405 | 4390 | 71 |
| 320 | 20241107 | 132600 | 5329732955 | 4390 | 4410 | 4410 | 4390 | 2573 |
| 321 | 20241107 | 132500 | 5318427035 | 4410 | 4410 | 4410 | 4410 | 1090 |
| 322 | 20241107 | 132400 | 5313620135 | 4415 | 4410 | 4415 | 4410 | 573 |
| 323 | 20241107 | 132300 | 5311092550 | 4420 | 4405 | 4420 | 4405 | 13089 |
| 324 | 20241107 | 132200 | 5253333040 | 4405 | 4385 | 4405 | 4385 | 7839 |
| 325 | 20241107 | 132100 | 5218932825 | 4385 | 4375 | 4385 | 4375 | 1768 |
| 326 | 20241107 | 132000 | 5211191855 | 4380 | 4380 | 4385 | 4380 | 1778 |
| 327 | 20241107 | 131900 | 5203401450 | 4385 | 4390 | 4390 | 4385 | 6364 |
| 328 | 20241107 | 131800 | 5175483525 | 4390 | 4390 | 4390 | 4385 | 821 |
| 329 | 20241107 | 131700 | 5171882500 | 4390 | 4400 | 4400 | 4390 | 4639 |
| 330 | 20241107 | 131600 | 5151516760 | 4400 | 4405 | 4405 | 4390 | 3015 |
| 331 | 20241107 | 131500 | 5138250865 | 4390 | 4395 | 4410 | 4390 | 1313 |
| 332 | 20241107 | 131400 | 5132472885 | 4410 | 4390 | 4410 | 4390 | 1039 |
| 333 | 20241107 | 131300 | 5127895625 | 4390 | 4390 | 4390 | 4390 | 221 |
| 334 | 20241107 | 131200 | 5126925435 | 4390 | 4395 | 4395 | 4390 | 500 |
| 335 | 20241107 | 131100 | 5124728530 | 4410 | 4395 | 4410 | 4395 | 707 |
| 336 | 20241107 | 131000 | 5121619415 | 4395 | 4390 | 4400 | 4390 | 536 |
| 337 | 20241107 | 130900 | 5119263865 | 4390 | 4395 | 4395 | 4390 | 1545 |
| 338 | 20241107 | 130800 | 5112476300 | 4400 | 4400 | 4400 | 4390 | 5931 |
| 339 | 20241107 | 130700 | 5086435840 | 4395 | 4410 | 4410 | 4395 | 1340 |
| 340 | 20241107 | 130600 | 5080542210 | 4410 | 4400 | 4415 | 4400 | 6154 |
| 341 | 20241107 | 130500 | 5053407035 | 4400 | 4405 | 4410 | 4400 | 2637 |
| 342 | 20241107 | 130400 | 5041790305 | 4405 | 4410 | 4410 | 4405 | 309 |
| 343 | 20241107 | 130300 | 5040429140 | 4410 | 4410 | 4410 | 4400 | 359 |
| 344 | 20241107 | 130200 | 5038847950 | 4410 | 4410 | 4410 | 4410 | 133 |
| 345 | 20241107 | 130100 | 5038261420 | 4415 | 4405 | 4415 | 4405 | 7038 |
| 346 | 20241107 | 130000 | 5007226340 | 4395 | 4400 | 4405 | 4390 | 1385 |
| 347 | 20241107 | 125900 | 5001134670 | 4390 | 4400 | 4400 | 4385 | 3522 |
| 348 | 20241107 | 125800 | 4985659245 | 4400 | 4415 | 4415 | 4400 | 6980 |
| 349 | 20241107 | 125700 | 4954871610 | 4420 | 4410 | 4425 | 4410 | 3856 |
| 350 | 20241107 | 125600 | 4937827220 | 4420 | 4420 | 4425 | 4410 | 5707 |
| 351 | 20241107 | 125500 | 4912618065 | 4425 | 4430 | 4430 | 4420 | 3286 |
| 352 | 20241107 | 125400 | 4898065350 | 4420 | 4435 | 4435 | 4415 | 5050 |
| 353 | 20241107 | 125300 | 4875700905 | 4435 | 4420 | 4435 | 4420 | 17644 |
| 354 | 20241107 | 125200 | 4797604700 | 4420 | 4415 | 4420 | 4410 | 2806 |
| 355 | 20241107 | 125100 | 4785210050 | 4415 | 4415 | 4415 | 4415 | 602 |
| 356 | 20241107 | 125000 | 4782552220 | 4415 | 4415 | 4420 | 4405 | 1834 |
| 357 | 20241107 | 124900 | 4774463310 | 4420 | 4410 | 4420 | 4405 | 5178 |
| 358 | 20241107 | 124800 | 4751604170 | 4405 | 4410 | 4410 | 4405 | 1221 |
| 359 | 20241107 | 124700 | 4746221750 | 4410 | 4415 | 4415 | 4410 | 1654 |
| 360 | 20241107 | 124600 | 4738925905 | 4420 | 4420 | 4420 | 4415 | 1432 |
| 361 | 20241107 | 124500 | 4732601120 | 4415 | 4415 | 4415 | 4415 | 1052 |
| 362 | 20241107 | 124400 | 4727956540 | 4420 | 4415 | 4420 | 4405 | 1446 |
| 363 | 20241107 | 124300 | 4721573615 | 4415 | 4400 | 4420 | 4400 | 397 |
| 364 | 20241107 | 124200 | 4719824255 | 4400 | 4410 | 4420 | 4400 | 2930 |
| 365 | 20241107 | 124100 | 4706894150 | 4410 | 4415 | 4420 | 4410 | 912 |
| 366 | 20241107 | 124000 | 4702863215 | 4420 | 4400 | 4420 | 4400 | 1455 |
| 367 | 20241107 | 123900 | 4696448465 | 4400 | 4400 | 4410 | 4400 | 414 |
| 368 | 20241107 | 123800 | 4694625660 | 4400 | 4410 | 4420 | 4400 | 1768 |
| 369 | 20241107 | 123700 | 4686828005 | 4420 | 4420 | 4420 | 4410 | 1467 |
| 370 | 20241107 | 123600 | 4680343975 | 4420 | 4410 | 4420 | 4405 | 3121 |
| 371 | 20241107 | 123500 | 4666580015 | 4410 | 4410 | 4415 | 4410 | 1048 |
| 372 | 20241107 | 123400 | 4661956355 | 4410 | 4400 | 4410 | 4400 | 214 |
| 373 | 20241107 | 123300 | 4661014585 | 4400 | 4400 | 4400 | 4400 | 375 |
| 374 | 20241107 | 123200 | 4659364585 | 4400 | 4400 | 4400 | 4385 | 214 |
| 375 | 20241107 | 123100 | 4658425245 | 4400 | 4380 | 4400 | 4375 | 2884 |
| 376 | 20241107 | 123000 | 4645804915 | 4395 | 4415 | 4420 | 4370 | 7880 |
| 377 | 20241107 | 122900 | 4611150655 | 4415 | 4420 | 4420 | 4410 | 4710 |
| 378 | 20241107 | 122800 | 4590371725 | 4420 | 4415 | 4420 | 4415 | 2766 |
| 379 | 20241107 | 122700 | 4578159495 | 4420 | 4410 | 4420 | 4410 | 1139 |
| 380 | 20241107 | 122600 | 4573134840 | 4420 | 4415 | 4420 | 4400 | 8313 |
| 381 | 20241107 | 122500 | 4536489590 | 4420 | 4430 | 4430 | 4420 | 2930 |
| 382 | 20241107 | 122400 | 4523526270 | 4430 | 4430 | 4435 | 4425 | 8481 |
| 383 | 20241107 | 122300 | 4485957315 | 4425 | 4405 | 4430 | 4405 | 50686 |
| 384 | 20241107 | 122200 | 4262296270 | 4400 | 4395 | 4405 | 4390 | 13314 |
| 385 | 20241107 | 122100 | 4203728590 | 4395 | 4390 | 4395 | 4390 | 5434 |
| 386 | 20241107 | 122000 | 4179846205 | 4395 | 4380 | 4395 | 4380 | 9902 |
| 387 | 20241107 | 121900 | 4136360245 | 4380 | 4385 | 4385 | 4375 | 1569 |
| 388 | 20241107 | 121800 | 4129490090 | 4385 | 4385 | 4390 | 4385 | 417 |
| 389 | 20241107 | 121700 | 4127661540 | 4385 | 4385 | 4390 | 4385 | 2608 |
| 390 | 20241107 | 121600 | 4116220455 | 4385 | 4385 | 4385 | 4385 | 19 |
| 391 | 20241107 | 121500 | 4116137140 | 4380 | 4375 | 4380 | 4375 | 1691 |
| 392 | 20241107 | 121400 | 4108730580 | 4380 | 4385 | 4385 | 4380 | 1575 |
| 393 | 20241107 | 121300 | 4101832075 | 4385 | 4385 | 4385 | 4385 | 1 |
| 394 | 20241107 | 121200 | 4101827690 | 4385 | 4385 | 4385 | 4385 | 1050 |
| 395 | 20241107 | 121100 | 4097223440 | 4385 | 4385 | 4385 | 4380 | 1142 |
| 396 | 20241107 | 121000 | 4092220775 | 4380 | 4375 | 4380 | 4375 | 10260 |
| 397 | 20241107 | 120900 | 4047316940 | 4375 | 4370 | 4375 | 4370 | 5000 |
| 398 | 20241107 | 120800 | 4025455960 | 4370 | 4370 | 4370 | 4370 | 1252 |
| 399 | 20241107 | 120700 | 4019984720 | 4375 | 4365 | 4375 | 4365 | 459 |
| 400 | 20241107 | 120600 | 4017977035 | 4360 | 4360 | 4360 | 4355 | 12 |
| 401 | 20241107 | 120500 | 4017924740 | 4345 | 4375 | 4380 | 4345 | 8536 |
| 402 | 20241107 | 120400 | 3980688500 | 4375 | 4380 | 4380 | 4370 | 4480 |
| 403 | 20241107 | 120300 | 3961099195 | 4375 | 4375 | 4375 | 4375 | 1357 |
| 404 | 20241107 | 120200 | 3955162320 | 4375 | 4380 | 4380 | 4375 | 1625 |
| 405 | 20241107 | 120100 | 3948052770 | 4375 | 4380 | 4380 | 4375 | 943 |
| 406 | 20241107 | 120000 | 3943922505 | 4380 | 4385 | 4385 | 4380 | 1205 |
| 407 | 20241107 | 115900 | 3938638605 | 4385 | 4385 | 4385 | 4380 | 1031 |
| 408 | 20241107 | 115800 | 3934120670 | 4380 | 4385 | 4385 | 4380 | 235 |
| 409 | 20241107 | 115700 | 3933090290 | 4380 | 4380 | 4380 | 4380 | 348 |
| 410 | 20241107 | 115600 | 3931566050 | 4385 | 4385 | 4385 | 4380 | 71 |
| 411 | 20241107 | 115500 | 3931254965 | 4385 | 4385 | 4390 | 4385 | 658 |
| 412 | 20241107 | 115400 | 3928368005 | 4385 | 4380 | 4385 | 4380 | 1576 |
| 413 | 20241107 | 115300 | 3921463015 | 4380 | 4385 | 4385 | 4380 | 1670 |
| 414 | 20241107 | 115200 | 3914144565 | 4380 | 4390 | 4390 | 4380 | 3532 |
| 415 | 20241107 | 115100 | 3898648040 | 4390 | 4390 | 4395 | 4390 | 4820 |
| 416 | 20241107 | 115000 | 3877486090 | 4390 | 4395 | 4395 | 4390 | 8242 |
| 417 | 20241107 | 114900 | 3841299580 | 4395 | 4390 | 4395 | 4390 | 4133 |
| 418 | 20241107 | 114800 | 3823155600 | 4395 | 4395 | 4395 | 4390 | 2247 |
| 419 | 20241107 | 114700 | 3813280185 | 4390 | 4385 | 4395 | 4385 | 3115 |
| 420 | 20241107 | 114600 | 3799605025 | 4390 | 4395 | 4395 | 4390 | 2349 |
| 421 | 20241107 | 114500 | 3789290905 | 4395 | 4380 | 4395 | 4380 | 3928 |
| 422 | 20241107 | 114400 | 3772053895 | 4385 | 4385 | 4385 | 4385 | 201 |
| 423 | 20241107 | 114300 | 3771172510 | 4385 | 4385 | 4385 | 4385 | 278 |
| 424 | 20241107 | 114200 | 3769953480 | 4385 | 4390 | 4390 | 4385 | 1334 |
| 425 | 20241107 | 114100 | 3764097655 | 4390 | 4390 | 4390 | 4380 | 3482 |
| 426 | 20241107 | 114000 | 3748836725 | 4390 | 4385 | 4390 | 4385 | 884 |
| 427 | 20241107 | 113900 | 3744956695 | 4385 | 4390 | 4390 | 4385 | 437 |
| 428 | 20241107 | 113800 | 3743039420 | 4390 | 4390 | 4390 | 4390 | 1692 |
| 429 | 20241107 | 113700 | 3735611540 | 4395 | 4395 | 4395 | 4390 | 6755 |
| 430 | 20241107 | 113600 | 3705937360 | 4390 | 4390 | 4395 | 4390 | 3259 |
| 431 | 20241107 | 113500 | 3691629305 | 4390 | 4385 | 4390 | 4380 | 2381 |
| 432 | 20241107 | 113400 | 3681183320 | 4385 | 4380 | 4385 | 4380 | 4532 |
| 433 | 20241107 | 113300 | 3661332940 | 4380 | 4380 | 4380 | 4380 | 262 |
| 434 | 20241107 | 113200 | 3660185380 | 4380 | 4375 | 4380 | 4365 | 663 |
| 435 | 20241107 | 113100 | 3657283530 | 4375 | 4375 | 4380 | 4375 | 326 |
| 436 | 20241107 | 113000 | 3655855775 | 4375 | 4365 | 4375 | 4365 | 1079 |
| 437 | 20241107 | 112900 | 3651138205 | 4365 | 4365 | 4365 | 4365 | 3460 |
| 438 | 20241107 | 112800 | 3636035305 | 4360 | 4360 | 4360 | 4355 | 672 |
| 439 | 20241107 | 112700 | 3633107190 | 4360 | 4355 | 4365 | 4355 | 3119 |
| 440 | 20241107 | 112600 | 3619498570 | 4355 | 4360 | 4360 | 4355 | 1118 |
| 441 | 20241107 | 112500 | 3614624320 | 4360 | 4365 | 4370 | 4360 | 843 |
| 442 | 20241107 | 112400 | 3610942705 | 4370 | 4370 | 4370 | 4365 | 1003 |
| 443 | 20241107 | 112300 | 3606560900 | 4365 | 4365 | 4365 | 4365 | 7 |
| 444 | 20241107 | 112200 | 3606530345 | 4370 | 4375 | 4375 | 4365 | 4381 |
| 445 | 20241107 | 112100 | 3587367050 | 4380 | 4380 | 4380 | 4380 | 211 |
| 446 | 20241107 | 112000 | 3586442870 | 4380 | 4375 | 4380 | 4375 | 4312 |
| 447 | 20241107 | 111900 | 3567558265 | 4375 | 4380 | 4380 | 4375 | 239 |
| 448 | 20241107 | 111800 | 3566512490 | 4370 | 4365 | 4370 | 4365 | 600 |
| 449 | 20241107 | 111700 | 3563892770 | 4370 | 4375 | 4375 | 4370 | 3195 |
| 450 | 20241107 | 111600 | 3549929560 | 4370 | 4370 | 4370 | 4370 | 1 |
| 451 | 20241107 | 111500 | 3549925190 | 4380 | 4380 | 4385 | 4375 | 14409 |
| 452 | 20241107 | 111400 | 3486857255 | 4380 | 4385 | 4385 | 4380 | 5541 |
| 453 | 20241107 | 111300 | 3462584690 | 4385 | 4380 | 4385 | 4380 | 5345 |
| 454 | 20241107 | 111200 | 3439173450 | 4380 | 4380 | 4380 | 4380 | 12 |
| 455 | 20241107 | 111100 | 3439120890 | 4380 | 4370 | 4380 | 4370 | 1740 |
| 456 | 20241107 | 111000 | 3431508935 | 4370 | 4370 | 4370 | 4370 | 3309 |
| 457 | 20241107 | 110900 | 3417048605 | 4370 | 4370 | 4370 | 4365 | 429 |
| 458 | 20241107 | 110800 | 3415173935 | 4370 | 4370 | 4370 | 4370 | 247 |
| 459 | 20241107 | 110700 | 3414094545 | 4370 | 4370 | 4370 | 4370 | 423 |
| 460 | 20241107 | 110600 | 3412246035 | 4370 | 4370 | 4370 | 4365 | 1178 |
| 461 | 20241107 | 110500 | 3407098975 | 4370 | 4370 | 4375 | 4365 | 4273 |
| 462 | 20241107 | 110400 | 3388439990 | 4375 | 4360 | 4375 | 4360 | 10192 |
| 463 | 20241107 | 110300 | 3343950480 | 4355 | 4360 | 4365 | 4355 | 564 |
| 464 | 20241107 | 110200 | 3341490580 | 4360 | 4360 | 4360 | 4360 | 84 |
| 465 | 20241107 | 110100 | 3341124340 | 4355 | 4365 | 4365 | 4355 | 467 |
| 466 | 20241107 | 110000 | 3339090380 | 4365 | 4365 | 4370 | 4365 | 1925 |
| 467 | 20241107 | 105900 | 3330684815 | 4360 | 4370 | 4370 | 4355 | 257 |
| 468 | 20241107 | 105800 | 3329564875 | 4360 | 4365 | 4365 | 4360 | 2256 |
| 469 | 20241107 | 105700 | 3319723145 | 4365 | 4365 | 4365 | 4360 | 445 |
| 470 | 20241107 | 105600 | 3317781920 | 4350 | 4350 | 4350 | 4350 | 13 |
| 471 | 20241107 | 105500 | 3317725370 | 4365 | 4360 | 4365 | 4345 | 2000 |
| 472 | 20241107 | 105400 | 3309019735 | 4345 | 4345 | 4350 | 4345 | 1616 |
| 473 | 20241107 | 105300 | 3301996575 | 4340 | 4365 | 4365 | 4340 | 1323 |
| 474 | 20241107 | 105200 | 3296239320 | 4365 | 4365 | 4365 | 4360 | 433 |
| 475 | 20241107 | 105100 | 3294349285 | 4365 | 4370 | 4370 | 4365 | 2601 |
| 476 | 20241107 | 105000 | 3282994680 | 4370 | 4365 | 4370 | 4365 | 1027 |
| 477 | 20241107 | 104900 | 3278510575 | 4365 | 4365 | 4370 | 4360 | 723 |
| 478 | 20241107 | 104800 | 3275355255 | 4365 | 4365 | 4365 | 4360 | 206 |
| 479 | 20241107 | 104700 | 3274456080 | 4365 | 4360 | 4365 | 4360 | 672 |
| 480 | 20241107 | 104600 | 3271522850 | 4365 | 4360 | 4365 | 4360 | 454 |
| 481 | 20241107 | 104500 | 3269542280 | 4360 | 4360 | 4365 | 4355 | 1797 |
| 482 | 20241107 | 104400 | 3261706060 | 4350 | 4360 | 4360 | 4350 | 129 |
| 483 | 20241107 | 104300 | 3261144865 | 4360 | 4340 | 4360 | 4340 | 207 |
| 484 | 20241107 | 104200 | 3260242445 | 4355 | 4350 | 4355 | 4340 | 1164 |
| 485 | 20241107 | 104100 | 3255180385 | 4365 | 4355 | 4365 | 4340 | 4156 |
| 486 | 20241107 | 104000 | 3237075210 | 4340 | 4355 | 4360 | 4340 | 3602 |
| 487 | 20241107 | 103900 | 3221390765 | 4350 | 4355 | 4355 | 4350 | 1469 |
| 488 | 20241107 | 103800 | 3214993310 | 4350 | 4350 | 4350 | 4350 | 805 |
| 489 | 20241107 | 103700 | 3211491560 | 4350 | 4355 | 4360 | 4345 | 1746 |
| 490 | 20241107 | 103600 | 3203896700 | 4355 | 4350 | 4360 | 4350 | 610 |
| 491 | 20241107 | 103500 | 3201238455 | 4345 | 4360 | 4360 | 4340 | 1736 |
| 492 | 20241107 | 103400 | 3193693395 | 4340 | 4365 | 4365 | 4335 | 30581 |
| 493 | 20241107 | 103300 | 3060911455 | 4360 | 4365 | 4365 | 4355 | 5621 |
| 494 | 20241107 | 103200 | 3036398325 | 4370 | 4375 | 4380 | 4370 | 1186 |
| 495 | 20241107 | 103100 | 3031210565 | 4375 | 4380 | 4380 | 4375 | 948 |
| 496 | 20241107 | 103000 | 3027063045 | 4380 | 4380 | 4390 | 4370 | 6142 |
| 497 | 20241107 | 102900 | 3000206055 | 4380 | 4380 | 4380 | 4375 | 2303 |
| 498 | 20241107 | 102800 | 2990119400 | 4375 | 4370 | 4380 | 4370 | 413 |
| 499 | 20241107 | 102700 | 2988311760 | 4370 | 4370 | 4375 | 4370 | 3022 |
| 500 | 20241107 | 102600 | 2975104615 | 4370 | 4375 | 4375 | 4365 | 1286 |
| 501 | 20241107 | 102500 | 2969487055 | 4375 | 4375 | 4380 | 4370 | 1955 |
| 502 | 20241107 | 102400 | 2960937560 | 4375 | 4375 | 4375 | 4365 | 1013 |
| 503 | 20241107 | 102300 | 2956506005 | 4365 | 4380 | 4380 | 4365 | 13196 |
| 504 | 20241107 | 102200 | 2898794535 | 4380 | 4385 | 4385 | 4375 | 1030 |
| 505 | 20241107 | 102100 | 2894282595 | 4385 | 4385 | 4390 | 4380 | 1068 |
| 506 | 20241107 | 102000 | 2889597830 | 4390 | 4385 | 4390 | 4380 | 947 |
| 507 | 20241107 | 101900 | 2885441455 | 4390 | 4390 | 4390 | 4385 | 858 |
| 508 | 20241107 | 101800 | 2881675660 | 4390 | 4390 | 4390 | 4385 | 408 |
| 509 | 20241107 | 101700 | 2879884725 | 4380 | 4390 | 4390 | 4380 | 699 |
| 510 | 20241107 | 101600 | 2876818225 | 4390 | 4385 | 4390 | 4385 | 5450 |
| 511 | 20241107 | 101500 | 2852908440 | 4385 | 4390 | 4390 | 4380 | 1404 |
| 512 | 20241107 | 101400 | 2846749065 | 4390 | 4390 | 4390 | 4385 | 5860 |
| 513 | 20241107 | 101300 | 2821039170 | 4390 | 4385 | 4395 | 4385 | 2332 |
| 514 | 20241107 | 101200 | 2810800690 | 4390 | 4395 | 4395 | 4380 | 1993 |
| 515 | 20241107 | 101100 | 2802050720 | 4390 | 4375 | 4390 | 4370 | 10594 |
| 516 | 20241107 | 101000 | 2755593455 | 4375 | 4380 | 4380 | 4365 | 3366 |
| 517 | 20241107 | 100900 | 2740872675 | 4380 | 4380 | 4380 | 4375 | 841 |
| 518 | 20241107 | 100800 | 2737189130 | 4380 | 4375 | 4380 | 4375 | 4369 |
| 519 | 20241107 | 100700 | 2718064805 | 4375 | 4365 | 4375 | 4365 | 1623 |
| 520 | 20241107 | 100600 | 2710972470 | 4365 | 4370 | 4370 | 4360 | 1868 |
| 521 | 20241107 | 100500 | 2702818540 | 4370 | 4370 | 4370 | 4365 | 1893 |
| 522 | 20241107 | 100400 | 2694550160 | 4370 | 4365 | 4375 | 4360 | 1804 |
| 523 | 20241107 | 100300 | 2686671815 | 4370 | 4370 | 4370 | 4360 | 2169 |
| 524 | 20241107 | 100200 | 2677204445 | 4370 | 4365 | 4370 | 4360 | 1340 |
| 525 | 20241107 | 100100 | 2671360005 | 4360 | 4370 | 4375 | 4360 | 2618 |
| 526 | 20241107 | 100000 | 2659914250 | 4370 | 4355 | 4370 | 4350 | 2410 |
| 527 | 20241107 | 095900 | 2649394690 | 4360 | 4355 | 4360 | 4355 | 1987 |
| 528 | 20241107 | 095800 | 2640733525 | 4355 | 4355 | 4360 | 4350 | 1626 |
| 529 | 20241107 | 095700 | 2633649205 | 4345 | 4360 | 4360 | 4345 | 14220 |
| 530 | 20241107 | 095600 | 2571781325 | 4360 | 4365 | 4365 | 4360 | 1725 |
| 531 | 20241107 | 095500 | 2564256040 | 4365 | 4370 | 4375 | 4360 | 6854 |
| 532 | 20241107 | 095400 | 2534314660 | 4370 | 4375 | 4380 | 4370 | 1884 |
| 533 | 20241107 | 095300 | 2526072545 | 4380 | 4375 | 4380 | 4370 | 2185 |
| 534 | 20241107 | 095200 | 2516518335 | 4380 | 4380 | 4380 | 4375 | 1404 |
| 535 | 20241107 | 095100 | 2510372345 | 4380 | 4385 | 4390 | 4380 | 1694 |
| 536 | 20241107 | 095000 | 2502948080 | 4390 | 4375 | 4390 | 4375 | 2442 |
| 537 | 20241107 | 094900 | 2492239675 | 4370 | 4400 | 4400 | 4370 | 29943 |
| 538 | 20241107 | 094800 | 2360835555 | 4400 | 4395 | 4410 | 4390 | 18839 |
| 539 | 20241107 | 094700 | 2277968875 | 4395 | 4390 | 4395 | 4380 | 13096 |
| 540 | 20241107 | 094600 | 2220455225 | 4380 | 4380 | 4395 | 4375 | 7307 |
| 541 | 20241107 | 094500 | 2188418085 | 4385 | 4375 | 4385 | 4375 | 5400 |
| 542 | 20241107 | 094400 | 2164777215 | 4380 | 4375 | 4380 | 4375 | 4807 |
| 543 | 20241107 | 094300 | 2143739665 | 4380 | 4375 | 4380 | 4370 | 1545 |
| 544 | 20241107 | 094200 | 2136979505 | 4375 | 4370 | 4375 | 4370 | 1508 |
| 545 | 20241107 | 094100 | 2130386120 | 4375 | 4375 | 4375 | 4360 | 5535 |
| 546 | 20241107 | 094000 | 2106220145 | 4375 | 4375 | 4380 | 4370 | 4138 |
| 547 | 20241107 | 093900 | 2088117790 | 4370 | 4385 | 4390 | 4370 | 7434 |
| 548 | 20241107 | 093800 | 2055533875 | 4380 | 4385 | 4385 | 4375 | 6874 |
| 549 | 20241107 | 093700 | 2025434640 | 4385 | 4390 | 4395 | 4375 | 3275 |
| 550 | 20241107 | 093600 | 2011070200 | 4395 | 4375 | 4400 | 4355 | 32425 |
| 551 | 20241107 | 093500 | 1868747630 | 4370 | 4365 | 4375 | 4360 | 4609 |
| 552 | 20241107 | 093400 | 1848615500 | 4365 | 4350 | 4365 | 4345 | 7359 |
| 553 | 20241107 | 093300 | 1816577375 | 4345 | 4365 | 4365 | 4345 | 11581 |
| 554 | 20241107 | 093200 | 1766170955 | 4375 | 4380 | 4390 | 4360 | 5149 |
| 555 | 20241107 | 093100 | 1743654860 | 4380 | 4365 | 4400 | 4360 | 26161 |
| 556 | 20241107 | 093000 | 1628965740 | 4365 | 4350 | 4380 | 4345 | 17809 |
| 557 | 20241107 | 092900 | 1551203930 | 4345 | 4340 | 4355 | 4335 | 15668 |
| 558 | 20241107 | 092800 | 1483138905 | 4345 | 4340 | 4350 | 4340 | 4681 |
| 559 | 20241107 | 092700 | 1462787800 | 4345 | 4350 | 4350 | 4345 | 1550 |
| 560 | 20241107 | 092600 | 1456050160 | 4350 | 4345 | 4350 | 4345 | 3409 |
| 561 | 20241107 | 092500 | 1441228745 | 4345 | 4335 | 4350 | 4335 | 5690 |
| 562 | 20241107 | 092400 | 1416504110 | 4330 | 4355 | 4360 | 4330 | 12408 |
| 563 | 20241107 | 092300 | 1362498370 | 4355 | 4340 | 4355 | 4340 | 2053 |
| 564 | 20241107 | 092200 | 1353575595 | 4325 | 4355 | 4360 | 4325 | 32701 |
| 565 | 20241107 | 092100 | 1211309315 | 4355 | 4360 | 4365 | 4350 | 5135 |
| 566 | 20241107 | 092000 | 1188939490 | 4355 | 4325 | 4365 | 4325 | 19603 |
| 567 | 20241107 | 091900 | 1103627860 | 4325 | 4340 | 4345 | 4325 | 2977 |
| 568 | 20241107 | 091800 | 1090723810 | 4340 | 4335 | 4350 | 4330 | 3615 |
| 569 | 20241107 | 091700 | 1075031555 | 4330 | 4335 | 4345 | 4325 | 6095 |
| 570 | 20241107 | 091600 | 1048605575 | 4330 | 4345 | 4345 | 4330 | 6133 |
| 571 | 20241107 | 091500 | 1022007915 | 4340 | 4350 | 4355 | 4340 | 11920 |
| 572 | 20241107 | 091400 | 970223745 | 4360 | 4350 | 4360 | 4335 | 10023 |
| 573 | 20241107 | 091300 | 926628280 | 4350 | 4400 | 4400 | 4325 | 35395 |
| 574 | 20241107 | 091200 | 772114190 | 4380 | 4285 | 4400 | 4285 | 58604 |
| 575 | 20241107 | 091100 | 518102405 | 4275 | 4270 | 4290 | 4270 | 4388 |
| 576 | 20241107 | 091000 | 499323495 | 4255 | 4260 | 4275 | 4250 | 5786 |
| 577 | 20241107 | 090900 | 474675190 | 4260 | 4255 | 4260 | 4250 | 6099 |
| 578 | 20241107 | 090800 | 448749760 | 4250 | 4245 | 4250 | 4240 | 4820 |
| 579 | 20241107 | 090700 | 428270340 | 4245 | 4245 | 4245 | 4240 | 1399 |
| 580 | 20241107 | 090600 | 422336460 | 4245 | 4260 | 4260 | 4245 | 4933 |
| 581 | 20241107 | 090500 | 401373890 | 4260 | 4250 | 4265 | 4250 | 4262 |
| 582 | 20241107 | 090400 | 383230760 | 4255 | 4250 | 4255 | 4240 | 3453 |
| 583 | 20241107 | 090300 | 368559000 | 4240 | 4230 | 4260 | 4230 | 1795 |
| 584 | 20241107 | 090200 | 360925760 | 4230 | 4260 | 4280 | 4220 | 9972 |
| 585 | 20241107 | 090100 | 318637270 | 4280 | 4280 | 4300 | 4255 | 26106 |
| 586 | 20241107 | 090000 | 206782855 | 4285 | 4275 | 4285 | 4260 | 48384 |