30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 190000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 3 | 20241108 | 185900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20241108 | 185800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20241108 | 185700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20241108 | 185600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20241108 | 185500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20241108 | 185400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20241108 | 185300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20241108 | 185200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20241108 | 185100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20241108 | 185000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20241108 | 184900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20241108 | 184800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20241108 | 184700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20241108 | 184600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20241108 | 184500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20241108 | 184400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20241108 | 184300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20241108 | 184200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20241108 | 184100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20241108 | 184000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20241108 | 183900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20241108 | 183800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20241108 | 183700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20241108 | 183600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20241108 | 183500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20241108 | 183400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20241108 | 183300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20241108 | 183200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20241108 | 183100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20241108 | 183000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 33 | 20241108 | 182900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20241108 | 182800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20241108 | 182700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20241108 | 182600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20241108 | 182500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20241108 | 182400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20241108 | 182300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20241108 | 182200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20241108 | 182100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20241108 | 182000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20241108 | 181900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20241108 | 181800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20241108 | 181700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20241108 | 181600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20241108 | 181500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20241108 | 181400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20241108 | 181300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20241108 | 181200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20241108 | 181100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20241108 | 181000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20241108 | 180900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20241108 | 180800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20241108 | 180700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20241108 | 180600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20241108 | 180500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20241108 | 180400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20241108 | 180300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20241108 | 180200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20241108 | 180100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20241108 | 180000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 63 | 20241108 | 175900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20241108 | 175800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20241108 | 175700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20241108 | 175600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20241108 | 175500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20241108 | 175400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20241108 | 175300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20241108 | 175200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20241108 | 175100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20241108 | 175000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20241108 | 174900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20241108 | 174800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20241108 | 174700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20241108 | 174600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20241108 | 174500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20241108 | 174400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20241108 | 174300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20241108 | 174200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20241108 | 174100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20241108 | 174000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20241108 | 173900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20241108 | 173800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20241108 | 173700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20241108 | 173600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20241108 | 173500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20241108 | 173400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20241108 | 173300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20241108 | 173200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20241108 | 173100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20241108 | 173000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 93 | 20241108 | 172900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20241108 | 172800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20241108 | 172700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20241108 | 172600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20241108 | 172500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20241108 | 172400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20241108 | 172300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20241108 | 172200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20241108 | 172100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20241108 | 172000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20241108 | 171900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20241108 | 171800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20241108 | 171700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20241108 | 171600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20241108 | 171500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20241108 | 171400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20241108 | 171300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20241108 | 171200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20241108 | 171100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20241108 | 171000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20241108 | 170900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20241108 | 170800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20241108 | 170700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20241108 | 170600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20241108 | 170500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20241108 | 170400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20241108 | 170300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20241108 | 170200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20241108 | 170100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20241108 | 170000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 123 | 20241108 | 165900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20241108 | 165800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20241108 | 165700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20241108 | 165600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20241108 | 165500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20241108 | 165400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20241108 | 165300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20241108 | 165200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20241108 | 165100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20241108 | 165000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20241108 | 164900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20241108 | 164800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20241108 | 164700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20241108 | 164600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20241108 | 164500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20241108 | 164400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20241108 | 164300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20241108 | 164200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20241108 | 164100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20241108 | 164000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20241108 | 163900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20241108 | 163800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20241108 | 163700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20241108 | 163600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20241108 | 163500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20241108 | 163400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20241108 | 163300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20241108 | 163200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20241108 | 163100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20241108 | 163000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 153 | 20241108 | 162900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20241108 | 162800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20241108 | 162700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20241108 | 162600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20241108 | 162500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20241108 | 162400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20241108 | 162300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20241108 | 162200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20241108 | 162100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20241108 | 162000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20241108 | 161900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20241108 | 161800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20241108 | 161700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20241108 | 161600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20241108 | 161500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20241108 | 161400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20241108 | 161300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20241108 | 161200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20241108 | 161100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20241108 | 161000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20241108 | 160900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20241108 | 160800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20241108 | 160700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20241108 | 160600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20241108 | 160500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20241108 | 160400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20241108 | 160300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20241108 | 160200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20241108 | 160100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20241108 | 160000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 17147 |
| 183 | 20241108 | 155900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20241108 | 155800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20241108 | 155700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20241108 | 155600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20241108 | 155500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20241108 | 155400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20241108 | 155300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20241108 | 155200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20241108 | 155100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20241108 | 155000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20241108 | 154900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20241108 | 154800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20241108 | 154700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20241108 | 154600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20241108 | 154500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20241108 | 154400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20241108 | 154300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20241108 | 154200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20241108 | 154100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20241108 | 154000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20241108 | 153900 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20241108 | 153800 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20241108 | 153700 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20241108 | 153600 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20241108 | 153500 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20241108 | 153400 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20241108 | 153300 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20241108 | 153200 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20241108 | 153100 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20241108 | 153000 | 4686391295 | 3880 | 3880 | 3880 | 3880 | 34294 |
| 213 | 20241108 | 152900 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20241108 | 152800 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20241108 | 152700 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20241108 | 152600 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20241108 | 152500 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20241108 | 152400 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20241108 | 152300 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20241108 | 152200 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20241108 | 152100 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20241108 | 152000 | 4619860935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20241108 | 151900 | 4619860935 | 3860 | 3855 | 3860 | 3850 | 6934 |
| 224 | 20241108 | 151800 | 4593117175 | 3855 | 3845 | 3855 | 3830 | 23969 |
| 225 | 20241108 | 151700 | 4500936795 | 3850 | 3850 | 3850 | 3850 | 206 |
| 226 | 20241108 | 151600 | 4500143695 | 3845 | 3845 | 3845 | 3840 | 1124 |
| 227 | 20241108 | 151500 | 4495825225 | 3845 | 3850 | 3850 | 3835 | 1765 |
| 228 | 20241108 | 151400 | 4489045500 | 3845 | 3850 | 3850 | 3845 | 32 |
| 229 | 20241108 | 151300 | 4488922455 | 3845 | 3835 | 3845 | 3830 | 5824 |
| 230 | 20241108 | 151200 | 4466544810 | 3830 | 3835 | 3845 | 3825 | 4787 |
| 231 | 20241108 | 151100 | 4448195495 | 3845 | 3850 | 3850 | 3840 | 2807 |
| 232 | 20241108 | 151000 | 4437401100 | 3850 | 3850 | 3850 | 3835 | 1977 |
| 233 | 20241108 | 150900 | 4429789665 | 3850 | 3825 | 3850 | 3825 | 9003 |
| 234 | 20241108 | 150800 | 4395232485 | 3825 | 3825 | 3830 | 3820 | 504 |
| 235 | 20241108 | 150700 | 4393305060 | 3830 | 3815 | 3830 | 3815 | 4007 |
| 236 | 20241108 | 150600 | 4377997950 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20241108 | 150500 | 4377997950 | 3815 | 3810 | 3815 | 3810 | 744 |
| 238 | 20241108 | 150400 | 4375163305 | 3810 | 3810 | 3810 | 3810 | 501 |
| 239 | 20241108 | 150300 | 4373254495 | 3815 | 3815 | 3815 | 3815 | 1 |
| 240 | 20241108 | 150200 | 4373250680 | 3810 | 3815 | 3815 | 3810 | 350 |
| 241 | 20241108 | 150100 | 4371917170 | 3815 | 3820 | 3820 | 3815 | 34 |
| 242 | 20241108 | 150000 | 4371787320 | 3820 | 3820 | 3820 | 3820 | 23 |
| 243 | 20241108 | 145900 | 4371699460 | 3815 | 3815 | 3815 | 3815 | 1001 |
| 244 | 20241108 | 145800 | 4367880645 | 3810 | 3815 | 3815 | 3805 | 2540 |
| 245 | 20241108 | 145700 | 4358206575 | 3815 | 3830 | 3835 | 3815 | 9553 |
| 246 | 20241108 | 145600 | 4321721665 | 3830 | 3830 | 3830 | 3825 | 172 |
| 247 | 20241108 | 145500 | 4321062910 | 3825 | 3825 | 3825 | 3825 | 1 |
| 248 | 20241108 | 145400 | 4321059085 | 3825 | 3825 | 3825 | 3825 | 310 |
| 249 | 20241108 | 145300 | 4319873335 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20241108 | 145200 | 4319873335 | 3825 | 3830 | 3830 | 3825 | 627 |
| 251 | 20241108 | 145100 | 4317475055 | 3825 | 3825 | 3825 | 3825 | 57 |
| 252 | 20241108 | 145000 | 4317257030 | 3825 | 3830 | 3830 | 3825 | 1730 |
| 253 | 20241108 | 144900 | 4310639270 | 3825 | 3825 | 3825 | 3825 | 93 |
| 254 | 20241108 | 144800 | 4310283545 | 3825 | 3825 | 3825 | 3825 | 453 |
| 255 | 20241108 | 144700 | 4308550820 | 3825 | 3825 | 3825 | 3825 | 3 |
| 256 | 20241108 | 144600 | 4308539345 | 3825 | 3825 | 3825 | 3825 | 284 |
| 257 | 20241108 | 144500 | 4307453045 | 3830 | 3830 | 3830 | 3830 | 16 |
| 258 | 20241108 | 144400 | 4307391765 | 3825 | 3825 | 3825 | 3825 | 953 |
| 259 | 20241108 | 144300 | 4303746540 | 3830 | 3830 | 3830 | 3830 | 950 |
| 260 | 20241108 | 144200 | 4300108040 | 3835 | 3835 | 3835 | 3835 | 230 |
| 261 | 20241108 | 144100 | 4299225990 | 3835 | 3830 | 3835 | 3830 | 145 |
| 262 | 20241108 | 144000 | 4298670435 | 3830 | 3835 | 3835 | 3830 | 71 |
| 263 | 20241108 | 143900 | 4298398400 | 3835 | 3830 | 3835 | 3830 | 449 |
| 264 | 20241108 | 143800 | 4296676945 | 3830 | 3835 | 3835 | 3830 | 11 |
| 265 | 20241108 | 143700 | 4296634765 | 3835 | 3835 | 3835 | 3835 | 206 |
| 266 | 20241108 | 143600 | 4295844755 | 3840 | 3840 | 3840 | 3840 | 5 |
| 267 | 20241108 | 143500 | 4295825555 | 3835 | 3835 | 3835 | 3835 | 222 |
| 268 | 20241108 | 143400 | 4294974185 | 3835 | 3835 | 3835 | 3835 | 330 |
| 269 | 20241108 | 143300 | 4293708635 | 3835 | 3840 | 3840 | 3825 | 3696 |
| 270 | 20241108 | 143200 | 4279545630 | 3840 | 3845 | 3845 | 3840 | 341 |
| 271 | 20241108 | 143100 | 4278234490 | 3845 | 3850 | 3850 | 3845 | 258 |
| 272 | 20241108 | 143000 | 4277241555 | 3850 | 3850 | 3850 | 3850 | 100 |
| 273 | 20241108 | 142900 | 4276856555 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20241108 | 142800 | 4276856555 | 3850 | 3850 | 3850 | 3850 | 98 |
| 275 | 20241108 | 142700 | 4276479255 | 3850 | 3845 | 3850 | 3840 | 336 |
| 276 | 20241108 | 142600 | 4275187480 | 3855 | 3850 | 3855 | 3845 | 297 |
| 277 | 20241108 | 142500 | 4274042620 | 3840 | 3855 | 3855 | 3840 | 6479 |
| 278 | 20241108 | 142400 | 4249096600 | 3860 | 3865 | 3865 | 3860 | 106 |
| 279 | 20241108 | 142300 | 4248687430 | 3860 | 3860 | 3860 | 3860 | 98 |
| 280 | 20241108 | 142200 | 4248309150 | 3860 | 3860 | 3860 | 3860 | 20 |
| 281 | 20241108 | 142100 | 4248231950 | 3860 | 3860 | 3860 | 3860 | 549 |
| 282 | 20241108 | 142000 | 4246112810 | 3860 | 3865 | 3865 | 3860 | 1114 |
| 283 | 20241108 | 141900 | 4241811020 | 3860 | 3850 | 3865 | 3850 | 4102 |
| 284 | 20241108 | 141800 | 4226012940 | 3850 | 3850 | 3850 | 3850 | 1 |
| 285 | 20241108 | 141700 | 4226009090 | 3845 | 3840 | 3845 | 3840 | 359 |
| 286 | 20241108 | 141600 | 4224629010 | 3840 | 3835 | 3840 | 3835 | 1750 |
| 287 | 20241108 | 141500 | 4217915150 | 3825 | 3825 | 3825 | 3820 | 482 |
| 288 | 20241108 | 141400 | 4216072120 | 3840 | 3825 | 3840 | 3825 | 209 |
| 289 | 20241108 | 141300 | 4215271195 | 3840 | 3840 | 3840 | 3840 | 29 |
| 290 | 20241108 | 141200 | 4215159835 | 3845 | 3845 | 3855 | 3845 | 1030 |
| 291 | 20241108 | 141100 | 4211199455 | 3850 | 3850 | 3855 | 3850 | 356 |
| 292 | 20241108 | 141000 | 4209828850 | 3860 | 3850 | 3860 | 3850 | 1626 |
| 293 | 20241108 | 140900 | 4203568730 | 3865 | 3870 | 3870 | 3850 | 18491 |
| 294 | 20241108 | 140800 | 4132097100 | 3875 | 3850 | 3875 | 3850 | 3266 |
| 295 | 20241108 | 140700 | 4119485640 | 3850 | 3860 | 3860 | 3850 | 541 |
| 296 | 20241108 | 140600 | 4117400780 | 3860 | 3850 | 3860 | 3845 | 1014 |
| 297 | 20241108 | 140500 | 4113495490 | 3855 | 3850 | 3860 | 3850 | 1177 |
| 298 | 20241108 | 140400 | 4108961220 | 3855 | 3850 | 3855 | 3850 | 15 |
| 299 | 20241108 | 140300 | 4108903400 | 3855 | 3825 | 3855 | 3825 | 3186 |
| 300 | 20241108 | 140200 | 4096675050 | 3815 | 3825 | 3825 | 3815 | 289 |
| 301 | 20241108 | 140100 | 4095572445 | 3825 | 3825 | 3825 | 3825 | 6 |
| 302 | 20241108 | 140000 | 4095549495 | 3825 | 3820 | 3825 | 3820 | 284 |
| 303 | 20241108 | 135900 | 4094464610 | 3820 | 3820 | 3820 | 3820 | 0 |
| 304 | 20241108 | 135800 | 4094464610 | 3820 | 3810 | 3820 | 3810 | 562 |
| 305 | 20241108 | 135700 | 4092323380 | 3815 | 3810 | 3815 | 3810 | 552 |
| 306 | 20241108 | 135600 | 4090218295 | 3820 | 3820 | 3820 | 3820 | 0 |
| 307 | 20241108 | 135500 | 4090218295 | 3820 | 3820 | 3820 | 3820 | 1 |
| 308 | 20241108 | 135400 | 4090214475 | 3815 | 3820 | 3820 | 3810 | 1385 |
| 309 | 20241108 | 135300 | 4084926750 | 3825 | 3830 | 3835 | 3825 | 350 |
| 310 | 20241108 | 135200 | 4083586990 | 3835 | 3840 | 3840 | 3835 | 9474 |
| 311 | 20241108 | 135100 | 4047249280 | 3845 | 3850 | 3850 | 3845 | 128 |
| 312 | 20241108 | 135000 | 4046756485 | 3850 | 3835 | 3850 | 3835 | 704 |
| 313 | 20241108 | 134900 | 4044046175 | 3835 | 3830 | 3835 | 3830 | 1606 |
| 314 | 20241108 | 134800 | 4037893695 | 3830 | 3825 | 3830 | 3820 | 122 |
| 315 | 20241108 | 134700 | 4037427615 | 3830 | 3825 | 3830 | 3825 | 2502 |
| 316 | 20241108 | 134600 | 4027854130 | 3825 | 3825 | 3825 | 3820 | 1275 |
| 317 | 20241108 | 134500 | 4022982905 | 3825 | 3845 | 3855 | 3825 | 13941 |
| 318 | 20241108 | 134400 | 3969426650 | 3845 | 3845 | 3845 | 3845 | 1 |
| 319 | 20241108 | 134300 | 3969422805 | 3840 | 3840 | 3840 | 3840 | 222 |
| 320 | 20241108 | 134200 | 3968570325 | 3840 | 3845 | 3845 | 3835 | 12 |
| 321 | 20241108 | 134100 | 3968524290 | 3845 | 3830 | 3845 | 3830 | 1290 |
| 322 | 20241108 | 134000 | 3963577180 | 3835 | 3830 | 3835 | 3830 | 252 |
| 323 | 20241108 | 133900 | 3962612010 | 3825 | 3830 | 3830 | 3825 | 781 |
| 324 | 20241108 | 133800 | 3959620970 | 3835 | 3835 | 3835 | 3835 | 144 |
| 325 | 20241108 | 133700 | 3959068730 | 3835 | 3825 | 3835 | 3825 | 201 |
| 326 | 20241108 | 133600 | 3958299895 | 3825 | 3825 | 3825 | 3825 | 750 |
| 327 | 20241108 | 133500 | 3955431145 | 3825 | 3825 | 3825 | 3825 | 100 |
| 328 | 20241108 | 133400 | 3955048645 | 3830 | 3825 | 3830 | 3820 | 1720 |
| 329 | 20241108 | 133300 | 3948470415 | 3825 | 3825 | 3825 | 3825 | 202 |
| 330 | 20241108 | 133200 | 3947697765 | 3825 | 3825 | 3825 | 3825 | 2 |
| 331 | 20241108 | 133100 | 3947690115 | 3830 | 3830 | 3830 | 3830 | 133 |
| 332 | 20241108 | 133000 | 3947180725 | 3830 | 3830 | 3830 | 3830 | 110 |
| 333 | 20241108 | 132900 | 3946759425 | 3830 | 3830 | 3830 | 3830 | 1803 |
| 334 | 20241108 | 132800 | 3939853935 | 3830 | 3830 | 3830 | 3830 | 209 |
| 335 | 20241108 | 132700 | 3939053465 | 3830 | 3825 | 3830 | 3825 | 231 |
| 336 | 20241108 | 132600 | 3938169885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 337 | 20241108 | 132500 | 3938169885 | 3825 | 3835 | 3835 | 3820 | 1343 |
| 338 | 20241108 | 132400 | 3933036255 | 3825 | 3830 | 3830 | 3825 | 1446 |
| 339 | 20241108 | 132300 | 3927501505 | 3830 | 3830 | 3830 | 3825 | 477 |
| 340 | 20241108 | 132200 | 3925674945 | 3825 | 3820 | 3825 | 3820 | 3774 |
| 341 | 20241108 | 132100 | 3911251755 | 3820 | 3820 | 3820 | 3820 | 46 |
| 342 | 20241108 | 132000 | 3911076035 | 3810 | 3810 | 3810 | 3810 | 1515 |
| 343 | 20241108 | 131900 | 3905303885 | 3825 | 3810 | 3825 | 3810 | 165 |
| 344 | 20241108 | 131800 | 3904675085 | 3810 | 3810 | 3810 | 3810 | 142 |
| 345 | 20241108 | 131700 | 3904134065 | 3810 | 3825 | 3825 | 3810 | 702 |
| 346 | 20241108 | 131600 | 3901457885 | 3825 | 3830 | 3840 | 3820 | 6021 |
| 347 | 20241108 | 131500 | 3878400710 | 3830 | 3840 | 3850 | 3830 | 20520 |
| 348 | 20241108 | 131400 | 3799629805 | 3845 | 3840 | 3850 | 3830 | 3362 |
| 349 | 20241108 | 131300 | 3786720290 | 3840 | 3835 | 3845 | 3830 | 2214 |
| 350 | 20241108 | 131200 | 3778222450 | 3830 | 3815 | 3830 | 3800 | 4412 |
| 351 | 20241108 | 131100 | 3761383585 | 3820 | 3785 | 3820 | 3785 | 6808 |
| 352 | 20241108 | 131000 | 3735525615 | 3790 | 3790 | 3790 | 3790 | 310 |
| 353 | 20241108 | 130900 | 3734350715 | 3790 | 3790 | 3790 | 3790 | 21 |
| 354 | 20241108 | 130800 | 3734271125 | 3790 | 3785 | 3790 | 3780 | 291 |
| 355 | 20241108 | 130700 | 3733170325 | 3785 | 3790 | 3790 | 3785 | 187 |
| 356 | 20241108 | 130600 | 3732462525 | 3790 | 3790 | 3790 | 3790 | 1 |
| 357 | 20241108 | 130500 | 3732458735 | 3780 | 3790 | 3790 | 3780 | 2300 |
| 358 | 20241108 | 130400 | 3723754765 | 3800 | 3800 | 3800 | 3800 | 1 |
| 359 | 20241108 | 130300 | 3723750965 | 3800 | 3800 | 3800 | 3800 | 1100 |
| 360 | 20241108 | 130200 | 3719570965 | 3800 | 3790 | 3800 | 3790 | 1511 |
| 361 | 20241108 | 130100 | 3713844175 | 3785 | 3795 | 3795 | 3785 | 821 |
| 362 | 20241108 | 130000 | 3710732300 | 3795 | 3800 | 3800 | 3795 | 717 |
| 363 | 20241108 | 125900 | 3708008945 | 3800 | 3800 | 3800 | 3800 | 0 |
| 364 | 20241108 | 125800 | 3708008945 | 3800 | 3800 | 3800 | 3800 | 2 |
| 365 | 20241108 | 125700 | 3708001345 | 3795 | 3790 | 3805 | 3790 | 9052 |
| 366 | 20241108 | 125600 | 3673650240 | 3790 | 3790 | 3790 | 3785 | 2131 |
| 367 | 20241108 | 125500 | 3665575255 | 3790 | 3785 | 3790 | 3785 | 900 |
| 368 | 20241108 | 125400 | 3662165755 | 3795 | 3795 | 3795 | 3790 | 177 |
| 369 | 20241108 | 125300 | 3661494570 | 3795 | 3795 | 3795 | 3790 | 265 |
| 370 | 20241108 | 125200 | 3660490210 | 3785 | 3785 | 3795 | 3785 | 405 |
| 371 | 20241108 | 125100 | 3658955775 | 3785 | 3785 | 3785 | 3785 | 1332 |
| 372 | 20241108 | 125000 | 3653914155 | 3785 | 3790 | 3790 | 3785 | 3671 |
| 373 | 20241108 | 124900 | 3640002065 | 3785 | 3785 | 3785 | 3780 | 1380 |
| 374 | 20241108 | 124800 | 3634779460 | 3780 | 3780 | 3780 | 3780 | 0 |
| 375 | 20241108 | 124700 | 3634779460 | 3780 | 3785 | 3785 | 3780 | 1601 |
| 376 | 20241108 | 124600 | 3628724680 | 3785 | 3790 | 3790 | 3785 | 2559 |
| 377 | 20241108 | 124500 | 3619038855 | 3790 | 3790 | 3790 | 3790 | 1852 |
| 378 | 20241108 | 124400 | 3612019775 | 3790 | 3790 | 3790 | 3790 | 298 |
| 379 | 20241108 | 124300 | 3610890355 | 3790 | 3790 | 3790 | 3790 | 50 |
| 380 | 20241108 | 124200 | 3610700855 | 3795 | 3795 | 3795 | 3795 | 311 |
| 381 | 20241108 | 124100 | 3609520610 | 3790 | 3790 | 3790 | 3785 | 1815 |
| 382 | 20241108 | 124000 | 3602645265 | 3790 | 3790 | 3790 | 3790 | 500 |
| 383 | 20241108 | 123900 | 3600750265 | 3790 | 3800 | 3800 | 3790 | 2504 |
| 384 | 20241108 | 123800 | 3591243485 | 3800 | 3810 | 3810 | 3800 | 1887 |
| 385 | 20241108 | 123700 | 3584067560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 386 | 20241108 | 123600 | 3584067560 | 3810 | 3810 | 3810 | 3810 | 490 |
| 387 | 20241108 | 123500 | 3582200660 | 3810 | 3810 | 3810 | 3810 | 275 |
| 388 | 20241108 | 123400 | 3581152910 | 3805 | 3805 | 3805 | 3805 | 412 |
| 389 | 20241108 | 123300 | 3579585250 | 3805 | 3805 | 3805 | 3805 | 663 |
| 390 | 20241108 | 123200 | 3577062535 | 3800 | 3805 | 3805 | 3800 | 651 |
| 391 | 20241108 | 123100 | 3574586590 | 3810 | 3810 | 3810 | 3810 | 3 |
| 392 | 20241108 | 123000 | 3574575160 | 3815 | 3815 | 3815 | 3815 | 3 |
| 393 | 20241108 | 122900 | 3574563715 | 3810 | 3810 | 3810 | 3810 | 20 |
| 394 | 20241108 | 122800 | 3574487515 | 3810 | 3810 | 3810 | 3810 | 14 |
| 395 | 20241108 | 122700 | 3574434175 | 3815 | 3810 | 3815 | 3805 | 192 |
| 396 | 20241108 | 122600 | 3573702655 | 3810 | 3810 | 3810 | 3810 | 22 |
| 397 | 20241108 | 122500 | 3573618835 | 3810 | 3810 | 3810 | 3810 | 10 |
| 398 | 20241108 | 122400 | 3573580735 | 3805 | 3805 | 3805 | 3805 | 251 |
| 399 | 20241108 | 122300 | 3572625680 | 3800 | 3800 | 3800 | 3800 | 1429 |
| 400 | 20241108 | 122200 | 3567195480 | 3810 | 3810 | 3810 | 3810 | 21 |
| 401 | 20241108 | 122100 | 3567115470 | 3800 | 3800 | 3800 | 3800 | 174 |
| 402 | 20241108 | 122000 | 3566454270 | 3800 | 3800 | 3800 | 3800 | 19 |
| 403 | 20241108 | 121900 | 3566382070 | 3800 | 3795 | 3800 | 3795 | 241 |
| 404 | 20241108 | 121800 | 3565467470 | 3795 | 3785 | 3795 | 3785 | 904 |
| 405 | 20241108 | 121700 | 3562039795 | 3785 | 3785 | 3785 | 3785 | 40 |
| 406 | 20241108 | 121600 | 3561888395 | 3790 | 3795 | 3795 | 3790 | 1301 |
| 407 | 20241108 | 121500 | 3556957540 | 3795 | 3795 | 3795 | 3795 | 60 |
| 408 | 20241108 | 121400 | 3556729840 | 3790 | 3790 | 3790 | 3790 | 0 |
| 409 | 20241108 | 121300 | 3556729840 | 3790 | 3795 | 3795 | 3790 | 48 |
| 410 | 20241108 | 121200 | 3556547685 | 3795 | 3795 | 3795 | 3795 | 147 |
| 411 | 20241108 | 121100 | 3555989820 | 3790 | 3795 | 3795 | 3790 | 143 |
| 412 | 20241108 | 121000 | 3555447820 | 3795 | 3795 | 3795 | 3795 | 30 |
| 413 | 20241108 | 120900 | 3555333970 | 3795 | 3790 | 3795 | 3790 | 1198 |
| 414 | 20241108 | 120800 | 3550793545 | 3790 | 3790 | 3790 | 3790 | 136 |
| 415 | 20241108 | 120700 | 3550278105 | 3790 | 3790 | 3790 | 3785 | 1231 |
| 416 | 20241108 | 120600 | 3545612780 | 3790 | 3795 | 3795 | 3790 | 810 |
| 417 | 20241108 | 120500 | 3542542875 | 3795 | 3795 | 3795 | 3795 | 84 |
| 418 | 20241108 | 120400 | 3542224095 | 3790 | 3800 | 3800 | 3790 | 5 |
| 419 | 20241108 | 120300 | 3542205120 | 3800 | 3800 | 3800 | 3800 | 5 |
| 420 | 20241108 | 120200 | 3542186120 | 3800 | 3785 | 3800 | 3785 | 6811 |
| 421 | 20241108 | 120100 | 3516406470 | 3780 | 3780 | 3780 | 3780 | 1312 |
| 422 | 20241108 | 120000 | 3511447110 | 3780 | 3780 | 3780 | 3780 | 140 |
| 423 | 20241108 | 115900 | 3510917910 | 3780 | 3780 | 3780 | 3775 | 304 |
| 424 | 20241108 | 115800 | 3509769070 | 3775 | 3780 | 3780 | 3770 | 1007 |
| 425 | 20241108 | 115700 | 3505967375 | 3785 | 3785 | 3785 | 3785 | 37 |
| 426 | 20241108 | 115600 | 3505827330 | 3780 | 3785 | 3785 | 3780 | 568 |
| 427 | 20241108 | 115500 | 3503678930 | 3785 | 3785 | 3785 | 3785 | 0 |
| 428 | 20241108 | 115400 | 3503678930 | 3785 | 3790 | 3790 | 3785 | 130 |
| 429 | 20241108 | 115300 | 3503186875 | 3790 | 3795 | 3795 | 3785 | 121 |
| 430 | 20241108 | 115200 | 3502728755 | 3795 | 3795 | 3795 | 3785 | 39 |
| 431 | 20241108 | 115100 | 3502581070 | 3790 | 3795 | 3795 | 3790 | 324 |
| 432 | 20241108 | 115000 | 3501351605 | 3795 | 3770 | 3795 | 3770 | 2338 |
| 433 | 20241108 | 114900 | 3492526070 | 3770 | 3770 | 3775 | 3770 | 405 |
| 434 | 20241108 | 114800 | 3490998555 | 3770 | 3770 | 3770 | 3770 | 556 |
| 435 | 20241108 | 114700 | 3488902435 | 3770 | 3770 | 3775 | 3770 | 480 |
| 436 | 20241108 | 114600 | 3487092330 | 3770 | 3775 | 3790 | 3770 | 819 |
| 437 | 20241108 | 114500 | 3483998635 | 3785 | 3770 | 3785 | 3770 | 302 |
| 438 | 20241108 | 114400 | 3482855785 | 3770 | 3760 | 3775 | 3760 | 2325 |
| 439 | 20241108 | 114300 | 3474101230 | 3760 | 3765 | 3770 | 3760 | 3497 |
| 440 | 20241108 | 114200 | 3460934070 | 3765 | 3770 | 3775 | 3765 | 1615 |
| 441 | 20241108 | 114100 | 3454847235 | 3770 | 3780 | 3780 | 3770 | 1664 |
| 442 | 20241108 | 114000 | 3448568940 | 3775 | 3775 | 3775 | 3775 | 2939 |
| 443 | 20241108 | 113900 | 3437474215 | 3775 | 3780 | 3780 | 3775 | 41 |
| 444 | 20241108 | 113800 | 3437319370 | 3780 | 3785 | 3785 | 3775 | 5392 |
| 445 | 20241108 | 113700 | 3416933530 | 3785 | 3785 | 3790 | 3785 | 699 |
| 446 | 20241108 | 113600 | 3414287810 | 3785 | 3790 | 3790 | 3785 | 852 |
| 447 | 20241108 | 113500 | 3411061975 | 3790 | 3790 | 3790 | 3790 | 541 |
| 448 | 20241108 | 113400 | 3409011585 | 3790 | 3790 | 3790 | 3790 | 125 |
| 449 | 20241108 | 113300 | 3408537835 | 3790 | 3790 | 3790 | 3790 | 594 |
| 450 | 20241108 | 113200 | 3406286575 | 3790 | 3790 | 3790 | 3790 | 96 |
| 451 | 20241108 | 113100 | 3405922735 | 3790 | 3790 | 3790 | 3790 | 224 |
| 452 | 20241108 | 113000 | 3405073775 | 3790 | 3795 | 3795 | 3790 | 937 |
| 453 | 20241108 | 112900 | 3401522405 | 3795 | 3800 | 3800 | 3795 | 154 |
| 454 | 20241108 | 112800 | 3400937955 | 3795 | 3795 | 3795 | 3795 | 322 |
| 455 | 20241108 | 112700 | 3399715965 | 3805 | 3805 | 3805 | 3805 | 0 |
| 456 | 20241108 | 112600 | 3399715965 | 3805 | 3805 | 3805 | 3795 | 23 |
| 457 | 20241108 | 112500 | 3399628650 | 3800 | 3800 | 3800 | 3800 | 1101 |
| 458 | 20241108 | 112400 | 3395444850 | 3810 | 3820 | 3820 | 3800 | 3842 |
| 459 | 20241108 | 112300 | 3380825205 | 3825 | 3825 | 3825 | 3825 | 0 |
| 460 | 20241108 | 112200 | 3380825205 | 3825 | 3825 | 3825 | 3825 | 4 |
| 461 | 20241108 | 112100 | 3380809905 | 3825 | 3825 | 3830 | 3825 | 2187 |
| 462 | 20241108 | 112000 | 3372444530 | 3825 | 3825 | 3825 | 3810 | 6050 |
| 463 | 20241108 | 111900 | 3349374030 | 3825 | 3820 | 3825 | 3820 | 328 |
| 464 | 20241108 | 111800 | 3348121055 | 3815 | 3810 | 3815 | 3810 | 556 |
| 465 | 20241108 | 111700 | 3345999920 | 3810 | 3810 | 3815 | 3805 | 352 |
| 466 | 20241108 | 111600 | 3344658560 | 3810 | 3815 | 3815 | 3810 | 15 |
| 467 | 20241108 | 111500 | 3344601400 | 3800 | 3795 | 3810 | 3790 | 1034 |
| 468 | 20241108 | 111400 | 3340665805 | 3795 | 3800 | 3800 | 3790 | 1511 |
| 469 | 20241108 | 111300 | 3334932460 | 3800 | 3805 | 3805 | 3800 | 305 |
| 470 | 20241108 | 111200 | 3333773425 | 3805 | 3800 | 3805 | 3800 | 526 |
| 471 | 20241108 | 111100 | 3331774590 | 3805 | 3805 | 3810 | 3795 | 528 |
| 472 | 20241108 | 111000 | 3329765625 | 3790 | 3795 | 3800 | 3785 | 19284 |
| 473 | 20241108 | 110900 | 3256669565 | 3795 | 3800 | 3800 | 3795 | 601 |
| 474 | 20241108 | 110800 | 3254386130 | 3800 | 3800 | 3805 | 3800 | 652 |
| 475 | 20241108 | 110700 | 3251906845 | 3800 | 3800 | 3805 | 3795 | 4459 |
| 476 | 20241108 | 110600 | 3234962850 | 3795 | 3790 | 3795 | 3790 | 607 |
| 477 | 20241108 | 110500 | 3232659310 | 3795 | 3805 | 3810 | 3790 | 12820 |
| 478 | 20241108 | 110400 | 3183960750 | 3810 | 3810 | 3810 | 3810 | 1556 |
| 479 | 20241108 | 110300 | 3178032390 | 3810 | 3810 | 3820 | 3810 | 284 |
| 480 | 20241108 | 110200 | 3176950310 | 3810 | 3810 | 3815 | 3810 | 3775 |
| 481 | 20241108 | 110100 | 3162567545 | 3815 | 3815 | 3820 | 3815 | 967 |
| 482 | 20241108 | 110000 | 3158878420 | 3810 | 3815 | 3820 | 3810 | 1230 |
| 483 | 20241108 | 105900 | 3154186045 | 3815 | 3820 | 3820 | 3815 | 903 |
| 484 | 20241108 | 105800 | 3150736590 | 3825 | 3820 | 3825 | 3815 | 1203 |
| 485 | 20241108 | 105700 | 3146143570 | 3815 | 3815 | 3825 | 3815 | 613 |
| 486 | 20241108 | 105600 | 3143799780 | 3825 | 3825 | 3825 | 3825 | 0 |
| 487 | 20241108 | 105500 | 3143799780 | 3825 | 3820 | 3825 | 3815 | 2511 |
| 488 | 20241108 | 105400 | 3134218685 | 3820 | 3820 | 3820 | 3820 | 574 |
| 489 | 20241108 | 105300 | 3132026005 | 3820 | 3820 | 3820 | 3820 | 76 |
| 490 | 20241108 | 105200 | 3131735685 | 3820 | 3820 | 3820 | 3820 | 252 |
| 491 | 20241108 | 105100 | 3130773045 | 3820 | 3815 | 3825 | 3815 | 179 |
| 492 | 20241108 | 105000 | 3130089355 | 3825 | 3825 | 3825 | 3825 | 342 |
| 493 | 20241108 | 104900 | 3128781205 | 3825 | 3825 | 3825 | 3825 | 1 |
| 494 | 20241108 | 104800 | 3128777380 | 3825 | 3815 | 3825 | 3815 | 260 |
| 495 | 20241108 | 104700 | 3127785470 | 3815 | 3815 | 3815 | 3815 | 50 |
| 496 | 20241108 | 104600 | 3127594720 | 3815 | 3830 | 3830 | 3815 | 624 |
| 497 | 20241108 | 104500 | 3125211250 | 3830 | 3810 | 3830 | 3810 | 2069 |
| 498 | 20241108 | 104400 | 3117321985 | 3810 | 3815 | 3820 | 3810 | 5876 |
| 499 | 20241108 | 104300 | 3094914445 | 3820 | 3825 | 3825 | 3820 | 4232 |
| 500 | 20241108 | 104200 | 3078743305 | 3830 | 3830 | 3835 | 3825 | 139 |
| 501 | 20241108 | 104100 | 3078210750 | 3825 | 3835 | 3835 | 3825 | 3815 |
| 502 | 20241108 | 104000 | 3063613460 | 3825 | 3830 | 3830 | 3825 | 1045 |
| 503 | 20241108 | 103900 | 3059616285 | 3830 | 3840 | 3840 | 3830 | 1497 |
| 504 | 20241108 | 103800 | 3053882765 | 3840 | 3830 | 3840 | 3830 | 3 |
| 505 | 20241108 | 103700 | 3053871265 | 3830 | 3830 | 3830 | 3830 | 12 |
| 506 | 20241108 | 103600 | 3053825305 | 3835 | 3835 | 3835 | 3835 | 298 |
| 507 | 20241108 | 103500 | 3052682475 | 3840 | 3835 | 3840 | 3830 | 1397 |
| 508 | 20241108 | 103400 | 3047321340 | 3840 | 3840 | 3850 | 3840 | 2075 |
| 509 | 20241108 | 103300 | 3039349840 | 3840 | 3830 | 3840 | 3830 | 6521 |
| 510 | 20241108 | 103200 | 3014338500 | 3830 | 3825 | 3835 | 3825 | 585 |
| 511 | 20241108 | 103100 | 3012100850 | 3825 | 3825 | 3825 | 3825 | 1934 |
| 512 | 20241108 | 103000 | 3004703300 | 3825 | 3830 | 3835 | 3825 | 655 |
| 513 | 20241108 | 102900 | 3002194960 | 3830 | 3830 | 3830 | 3830 | 1080 |
| 514 | 20241108 | 102800 | 2998058560 | 3830 | 3830 | 3835 | 3830 | 539 |
| 515 | 20241108 | 102700 | 2995994185 | 3835 | 3840 | 3840 | 3835 | 131 |
| 516 | 20241108 | 102600 | 2995491520 | 3840 | 3845 | 3845 | 3835 | 224 |
| 517 | 20241108 | 102500 | 2994631870 | 3835 | 3845 | 3845 | 3820 | 8605 |
| 518 | 20241108 | 102400 | 2961665875 | 3845 | 3845 | 3845 | 3845 | 601 |
| 519 | 20241108 | 102300 | 2959355030 | 3840 | 3850 | 3850 | 3840 | 307 |
| 520 | 20241108 | 102200 | 2958175920 | 3850 | 3850 | 3850 | 3850 | 207 |
| 521 | 20241108 | 102100 | 2957378970 | 3850 | 3835 | 3855 | 3830 | 7759 |
| 522 | 20241108 | 102000 | 2927562560 | 3835 | 3845 | 3845 | 3835 | 1467 |
| 523 | 20241108 | 101900 | 2921925730 | 3850 | 3850 | 3850 | 3850 | 1 |
| 524 | 20241108 | 101800 | 2921921880 | 3845 | 3850 | 3850 | 3845 | 424 |
| 525 | 20241108 | 101700 | 2920291595 | 3850 | 3850 | 3850 | 3845 | 770 |
| 526 | 20241108 | 101600 | 2917327655 | 3850 | 3850 | 3850 | 3850 | 1065 |
| 527 | 20241108 | 101500 | 2913227405 | 3850 | 3855 | 3855 | 3850 | 787 |
| 528 | 20241108 | 101400 | 2910197445 | 3855 | 3835 | 3855 | 3830 | 8772 |
| 529 | 20241108 | 101300 | 2876534625 | 3835 | 3835 | 3840 | 3830 | 1573 |
| 530 | 20241108 | 101200 | 2870505080 | 3840 | 3840 | 3840 | 3835 | 378 |
| 531 | 20241108 | 101100 | 2869054160 | 3835 | 3830 | 3845 | 3830 | 3279 |
| 532 | 20241108 | 101000 | 2856477165 | 3825 | 3840 | 3840 | 3820 | 9178 |
| 533 | 20241108 | 100900 | 2821350225 | 3840 | 3845 | 3845 | 3835 | 982 |
| 534 | 20241108 | 100800 | 2817579895 | 3850 | 3855 | 3855 | 3845 | 320 |
| 535 | 20241108 | 100700 | 2816348055 | 3855 | 3855 | 3855 | 3845 | 4270 |
| 536 | 20241108 | 100600 | 2799912915 | 3860 | 3860 | 3870 | 3850 | 2821 |
| 537 | 20241108 | 100500 | 2789026555 | 3855 | 3840 | 3855 | 3840 | 1301 |
| 538 | 20241108 | 100400 | 2784014215 | 3840 | 3830 | 3840 | 3830 | 1983 |
| 539 | 20241108 | 100300 | 2776406100 | 3830 | 3830 | 3840 | 3830 | 699 |
| 540 | 20241108 | 100200 | 2773728865 | 3830 | 3845 | 3845 | 3830 | 2694 |
| 541 | 20241108 | 100100 | 2763398050 | 3835 | 3850 | 3855 | 3835 | 3023 |
| 542 | 20241108 | 100000 | 2751765325 | 3855 | 3860 | 3865 | 3850 | 2646 |
| 543 | 20241108 | 095900 | 2741565580 | 3860 | 3875 | 3875 | 3860 | 5234 |
| 544 | 20241108 | 095800 | 2721319810 | 3875 | 3880 | 3885 | 3875 | 1106 |
| 545 | 20241108 | 095700 | 2717028785 | 3880 | 3885 | 3885 | 3880 | 1059 |
| 546 | 20241108 | 095600 | 2712918075 | 3890 | 3870 | 3895 | 3870 | 677 |
| 547 | 20241108 | 095500 | 2710293500 | 3870 | 3890 | 3890 | 3870 | 789 |
| 548 | 20241108 | 095400 | 2707237745 | 3890 | 3870 | 3890 | 3855 | 6568 |
| 549 | 20241108 | 095300 | 2681855905 | 3870 | 3880 | 3885 | 3870 | 2455 |
| 550 | 20241108 | 095200 | 2672335460 | 3880 | 3890 | 3890 | 3865 | 11642 |
| 551 | 20241108 | 095100 | 2627134740 | 3890 | 3885 | 3910 | 3885 | 11446 |
| 552 | 20241108 | 095000 | 2582537920 | 3885 | 3880 | 3885 | 3880 | 221 |
| 553 | 20241108 | 094900 | 2581680245 | 3880 | 3880 | 3890 | 3875 | 3778 |
| 554 | 20241108 | 094800 | 2567010850 | 3880 | 3880 | 3885 | 3880 | 1177 |
| 555 | 20241108 | 094700 | 2562444085 | 3880 | 3860 | 3880 | 3855 | 4694 |
| 556 | 20241108 | 094600 | 2544307775 | 3850 | 3860 | 3860 | 3850 | 1244 |
| 557 | 20241108 | 094500 | 2539515175 | 3860 | 3850 | 3860 | 3850 | 766 |
| 558 | 20241108 | 094400 | 2536559530 | 3860 | 3855 | 3860 | 3850 | 744 |
| 559 | 20241108 | 094300 | 2533694190 | 3855 | 3865 | 3870 | 3855 | 1445 |
| 560 | 20241108 | 094200 | 2528121285 | 3855 | 3830 | 3865 | 3825 | 7393 |
| 561 | 20241108 | 094100 | 2499712020 | 3830 | 3855 | 3855 | 3830 | 5162 |
| 562 | 20241108 | 094000 | 2479894400 | 3860 | 3860 | 3860 | 3855 | 760 |
| 563 | 20241108 | 093900 | 2476964560 | 3860 | 3860 | 3870 | 3840 | 7807 |
| 564 | 20241108 | 093800 | 2446831850 | 3865 | 3880 | 3885 | 3800 | 47923 |
| 565 | 20241108 | 093700 | 2263062855 | 3880 | 3885 | 3885 | 3880 | 1108 |
| 566 | 20241108 | 093600 | 2258758295 | 3885 | 3870 | 3900 | 3870 | 2738 |
| 567 | 20241108 | 093500 | 2248140215 | 3865 | 3865 | 3870 | 3850 | 10818 |
| 568 | 20241108 | 093400 | 2206397580 | 3875 | 3890 | 3910 | 3870 | 5670 |
| 569 | 20241108 | 093300 | 2184394110 | 3895 | 3910 | 3915 | 3895 | 7402 |
| 570 | 20241108 | 093200 | 2155518195 | 3910 | 3920 | 3920 | 3910 | 937 |
| 571 | 20241108 | 093100 | 2151846870 | 3920 | 3915 | 3920 | 3910 | 3802 |
| 572 | 20241108 | 093000 | 2136971905 | 3905 | 3915 | 3915 | 3905 | 2614 |
| 573 | 20241108 | 092900 | 2126755570 | 3910 | 3910 | 3910 | 3905 | 4398 |
| 574 | 20241108 | 092800 | 2109576370 | 3905 | 3910 | 3915 | 3905 | 3064 |
| 575 | 20241108 | 092700 | 2097608760 | 3910 | 3925 | 3925 | 3910 | 4295 |
| 576 | 20241108 | 092600 | 2080791380 | 3925 | 3905 | 3935 | 3905 | 7806 |
| 577 | 20241108 | 092500 | 2050188145 | 3900 | 3880 | 3900 | 3875 | 3860 |
| 578 | 20241108 | 092400 | 2035153125 | 3875 | 3880 | 3885 | 3870 | 732 |
| 579 | 20241108 | 092300 | 2032316695 | 3885 | 3910 | 3910 | 3880 | 2360 |
| 580 | 20241108 | 092200 | 2023121855 | 3910 | 3920 | 3920 | 3905 | 1896 |
| 581 | 20241108 | 092100 | 2015701515 | 3915 | 3895 | 3915 | 3895 | 4844 |
| 582 | 20241108 | 092000 | 1996788815 | 3895 | 3870 | 3925 | 3870 | 10562 |
| 583 | 20241108 | 091900 | 1955635290 | 3870 | 3835 | 3875 | 3830 | 14565 |
| 584 | 20241108 | 091800 | 1899562535 | 3840 | 3870 | 3870 | 3825 | 29166 |
| 585 | 20241108 | 091700 | 1787192000 | 3875 | 3885 | 3885 | 3870 | 6382 |
| 586 | 20241108 | 091600 | 1762450940 | 3885 | 3875 | 3895 | 3870 | 2763 |
| 587 | 20241108 | 091500 | 1751741615 | 3875 | 3910 | 3910 | 3875 | 7951 |
| 588 | 20241108 | 091400 | 1720815930 | 3910 | 3875 | 3910 | 3875 | 6826 |
| 589 | 20241108 | 091300 | 1694259950 | 3875 | 3880 | 3880 | 3870 | 4762 |
| 590 | 20241108 | 091200 | 1675804680 | 3880 | 3865 | 3880 | 3855 | 11328 |
| 591 | 20241108 | 091100 | 1632034650 | 3860 | 3850 | 3875 | 3850 | 12679 |
| 592 | 20241108 | 091000 | 1583070155 | 3850 | 3880 | 3885 | 3845 | 35425 |
| 593 | 20241108 | 090900 | 1446019610 | 3880 | 3880 | 3900 | 3875 | 11307 |
| 594 | 20241108 | 090800 | 1402121105 | 3880 | 3895 | 3905 | 3880 | 17480 |
| 595 | 20241108 | 090700 | 1334159320 | 3885 | 3930 | 3930 | 3875 | 34051 |
| 596 | 20241108 | 090600 | 1201482055 | 3930 | 3965 | 3980 | 3920 | 46453 |
| 597 | 20241108 | 090500 | 1018090890 | 3965 | 3980 | 3980 | 3950 | 33792 |
| 598 | 20241108 | 090400 | 884266390 | 3980 | 4010 | 4030 | 3955 | 29644 |
| 599 | 20241108 | 090300 | 766424205 | 4025 | 3975 | 4050 | 3965 | 57100 |
| 600 | 20241108 | 090200 | 538303610 | 3975 | 3920 | 3990 | 3915 | 50607 |
| 601 | 20241108 | 090100 | 337796435 | 3920 | 3910 | 3920 | 3890 | 17719 |
| 602 | 20241108 | 090000 | 268641025 | 3910 | 3885 | 3930 | 3870 | 69006 |