30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 190100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 3 | 20241105 | 190000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 4 | 20241105 | 185900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 5 | 20241105 | 185800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 6 | 20241105 | 185700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 7 | 20241105 | 185600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 8 | 20241105 | 185500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 9 | 20241105 | 185400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 10 | 20241105 | 185300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 11 | 20241105 | 185200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 12 | 20241105 | 185100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 13 | 20241105 | 185000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 14 | 20241105 | 184900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 15 | 20241105 | 184800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 16 | 20241105 | 184700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 17 | 20241105 | 184600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 18 | 20241105 | 184500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 19 | 20241105 | 184400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 20 | 20241105 | 184300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 21 | 20241105 | 184200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 22 | 20241105 | 184100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 23 | 20241105 | 184000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 24 | 20241105 | 183900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 25 | 20241105 | 183800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 26 | 20241105 | 183700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 27 | 20241105 | 183600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 28 | 20241105 | 183500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 29 | 20241105 | 183400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 30 | 20241105 | 183300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 31 | 20241105 | 183200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 32 | 20241105 | 183100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 33 | 20241105 | 183000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 34 | 20241105 | 182900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 35 | 20241105 | 182800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 36 | 20241105 | 182700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 37 | 20241105 | 182600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 38 | 20241105 | 182500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 39 | 20241105 | 182400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 40 | 20241105 | 182300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 41 | 20241105 | 182200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 42 | 20241105 | 182100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 43 | 20241105 | 182000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 44 | 20241105 | 181900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 45 | 20241105 | 181800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 46 | 20241105 | 181700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 47 | 20241105 | 181600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 48 | 20241105 | 181500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 49 | 20241105 | 181400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 50 | 20241105 | 181300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 51 | 20241105 | 181200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 52 | 20241105 | 181100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 53 | 20241105 | 181000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 54 | 20241105 | 180900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 55 | 20241105 | 180800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 56 | 20241105 | 180700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 57 | 20241105 | 180600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 58 | 20241105 | 180500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 59 | 20241105 | 180400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 60 | 20241105 | 180300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 61 | 20241105 | 180200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 62 | 20241105 | 180100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 63 | 20241105 | 180000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 64 | 20241105 | 175900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 65 | 20241105 | 175800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 66 | 20241105 | 175700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 67 | 20241105 | 175600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 68 | 20241105 | 175500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 69 | 20241105 | 175400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 70 | 20241105 | 175300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 71 | 20241105 | 175200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 72 | 20241105 | 175100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 73 | 20241105 | 175000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 74 | 20241105 | 174900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 75 | 20241105 | 174800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 76 | 20241105 | 174700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 77 | 20241105 | 174600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 78 | 20241105 | 174500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 79 | 20241105 | 174400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 80 | 20241105 | 174300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 81 | 20241105 | 174200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 82 | 20241105 | 174100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 83 | 20241105 | 174000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 84 | 20241105 | 173900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 85 | 20241105 | 173800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 86 | 20241105 | 173700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 87 | 20241105 | 173600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 88 | 20241105 | 173500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 89 | 20241105 | 173400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 90 | 20241105 | 173300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 91 | 20241105 | 173200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 92 | 20241105 | 173100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 93 | 20241105 | 173000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 94 | 20241105 | 172900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 95 | 20241105 | 172800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 96 | 20241105 | 172700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 97 | 20241105 | 172600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 98 | 20241105 | 172500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 99 | 20241105 | 172400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 100 | 20241105 | 172300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 101 | 20241105 | 172200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 102 | 20241105 | 172100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 103 | 20241105 | 172000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 104 | 20241105 | 171900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 105 | 20241105 | 171800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 106 | 20241105 | 171700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 107 | 20241105 | 171600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 108 | 20241105 | 171500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 109 | 20241105 | 171400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 110 | 20241105 | 171300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 111 | 20241105 | 171200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 112 | 20241105 | 171100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 113 | 20241105 | 171000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 114 | 20241105 | 170900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 115 | 20241105 | 170800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 116 | 20241105 | 170700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 117 | 20241105 | 170600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 118 | 20241105 | 170500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 119 | 20241105 | 170400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 120 | 20241105 | 170300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 121 | 20241105 | 170200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 122 | 20241105 | 170100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 123 | 20241105 | 170000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 124 | 20241105 | 165900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 125 | 20241105 | 165800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 126 | 20241105 | 165700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 127 | 20241105 | 165600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 128 | 20241105 | 165500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 129 | 20241105 | 165400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 130 | 20241105 | 165300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 131 | 20241105 | 165200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 132 | 20241105 | 165100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 133 | 20241105 | 165000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 134 | 20241105 | 164900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 135 | 20241105 | 164800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 136 | 20241105 | 164700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 137 | 20241105 | 164600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 138 | 20241105 | 164500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 139 | 20241105 | 164400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 140 | 20241105 | 164300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 141 | 20241105 | 164200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 142 | 20241105 | 164100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 143 | 20241105 | 164000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 144 | 20241105 | 163900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 145 | 20241105 | 163800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 146 | 20241105 | 163700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 147 | 20241105 | 163600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 148 | 20241105 | 163500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 149 | 20241105 | 163400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 150 | 20241105 | 163300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 151 | 20241105 | 163200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 152 | 20241105 | 163100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 153 | 20241105 | 163000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 154 | 20241105 | 162900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 155 | 20241105 | 162800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 156 | 20241105 | 162700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 157 | 20241105 | 162600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 158 | 20241105 | 162500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 159 | 20241105 | 162400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 160 | 20241105 | 162300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 161 | 20241105 | 162200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 162 | 20241105 | 162100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 163 | 20241105 | 162000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 164 | 20241105 | 161900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 165 | 20241105 | 161800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 166 | 20241105 | 161700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 167 | 20241105 | 161600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 168 | 20241105 | 161500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 169 | 20241105 | 161400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 170 | 20241105 | 161300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 171 | 20241105 | 161200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 172 | 20241105 | 161100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 173 | 20241105 | 161000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 174 | 20241105 | 160900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 175 | 20241105 | 160800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 176 | 20241105 | 160700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 177 | 20241105 | 160600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 178 | 20241105 | 160500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 179 | 20241105 | 160400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 180 | 20241105 | 160300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 181 | 20241105 | 160200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 182 | 20241105 | 160100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 183 | 20241105 | 160000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 184 | 20241105 | 155900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 185 | 20241105 | 155800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 186 | 20241105 | 155700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 187 | 20241105 | 155600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 188 | 20241105 | 155500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 189 | 20241105 | 155400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 190 | 20241105 | 155300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 191 | 20241105 | 155200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 192 | 20241105 | 155100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 193 | 20241105 | 155000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 194 | 20241105 | 154900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 195 | 20241105 | 154800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 196 | 20241105 | 154700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 197 | 20241105 | 154600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 198 | 20241105 | 154500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 199 | 20241105 | 154400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 200 | 20241105 | 154300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 201 | 20241105 | 154200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 202 | 20241105 | 154100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 203 | 20241105 | 154000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 204 | 20241105 | 153900 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 205 | 20241105 | 153800 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 206 | 20241105 | 153700 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 207 | 20241105 | 153600 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 208 | 20241105 | 153500 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 209 | 20241105 | 153400 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 210 | 20241105 | 153300 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 211 | 20241105 | 153200 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 0 |
| 212 | 20241105 | 153100 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 213 | 20241105 | 153000 | 8083165645 | 3200 | 3200 | 3200 | 3200 | 35447 |
| 214 | 20241105 | 152900 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 215 | 20241105 | 152800 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 216 | 20241105 | 152700 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 217 | 20241105 | 152600 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 218 | 20241105 | 152500 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 219 | 20241105 | 152400 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 220 | 20241105 | 152300 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 221 | 20241105 | 152200 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 222 | 20241105 | 152100 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 223 | 20241105 | 152000 | 7969735245 | 3270 | 3270 | 3270 | 3270 | 0 |
| 224 | 20241105 | 151900 | 7969735245 | 3270 | 3310 | 3325 | 3265 | 25398 |
| 225 | 20241105 | 151800 | 7885919805 | 3320 | 3300 | 3335 | 3295 | 10576 |
| 226 | 20241105 | 151700 | 7850812040 | 3305 | 3300 | 3340 | 3280 | 15788 |
| 227 | 20241105 | 151600 | 7798532490 | 3300 | 3305 | 3315 | 3290 | 13178 |
| 228 | 20241105 | 151500 | 7754924170 | 3305 | 3290 | 3315 | 3285 | 8448 |
| 229 | 20241105 | 151400 | 7727008225 | 3295 | 3270 | 3300 | 3265 | 12648 |
| 230 | 20241105 | 151300 | 7685465905 | 3270 | 3280 | 3300 | 3260 | 20626 |
| 231 | 20241105 | 151200 | 7617756750 | 3270 | 3250 | 3285 | 3245 | 7061 |
| 232 | 20241105 | 151100 | 7594630325 | 3230 | 3255 | 3285 | 3225 | 10862 |
| 233 | 20241105 | 151000 | 7559126505 | 3255 | 3195 | 3260 | 3185 | 11297 |
| 234 | 20241105 | 150900 | 7522807560 | 3200 | 3240 | 3315 | 3190 | 29097 |
| 235 | 20241105 | 150800 | 7428245225 | 3240 | 3320 | 3320 | 3190 | 57050 |
| 236 | 20241105 | 150700 | 7243792690 | 3325 | 3360 | 3360 | 3230 | 34662 |
| 237 | 20241105 | 150600 | 7129712175 | 3360 | 3385 | 3395 | 3305 | 34938 |
| 238 | 20241105 | 150500 | 7012788995 | 3385 | 3440 | 3475 | 3330 | 102537 |
| 239 | 20241105 | 150400 | 6664971700 | 3420 | 3400 | 3550 | 3400 | 61930 |
| 240 | 20241105 | 150300 | 6453027080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20241105 | 150200 | 6453027080 | 3485 | 3695 | 3725 | 3485 | 53576 |
| 242 | 20241105 | 150100 | 6260103435 | 3695 | 3930 | 3930 | 3660 | 60017 |
| 243 | 20241105 | 150000 | 6032597425 | 3930 | 3925 | 3950 | 3925 | 6466 |
| 244 | 20241105 | 145900 | 6007124185 | 3925 | 3920 | 3925 | 3920 | 524 |
| 245 | 20241105 | 145800 | 6005067995 | 3925 | 3900 | 3925 | 3895 | 897 |
| 246 | 20241105 | 145700 | 6001563880 | 3895 | 3930 | 3930 | 3895 | 3644 |
| 247 | 20241105 | 145600 | 5987286570 | 3900 | 3945 | 3945 | 3900 | 3183 |
| 248 | 20241105 | 145500 | 5974811055 | 3945 | 3950 | 3950 | 3940 | 899 |
| 249 | 20241105 | 145400 | 5971264780 | 3950 | 3950 | 3955 | 3935 | 2349 |
| 250 | 20241105 | 145300 | 5961987490 | 3950 | 3955 | 3955 | 3945 | 1420 |
| 251 | 20241105 | 145200 | 5956380135 | 3950 | 3960 | 3960 | 3950 | 2024 |
| 252 | 20241105 | 145100 | 5948374925 | 3955 | 3955 | 3960 | 3950 | 2489 |
| 253 | 20241105 | 145000 | 5938535970 | 3955 | 3950 | 3955 | 3950 | 4020 |
| 254 | 20241105 | 144900 | 5922641450 | 3950 | 3955 | 3955 | 3950 | 1832 |
| 255 | 20241105 | 144800 | 5915402075 | 3955 | 3950 | 3960 | 3950 | 4280 |
| 256 | 20241105 | 144700 | 5898474110 | 3950 | 3955 | 3965 | 3950 | 4350 |
| 257 | 20241105 | 144600 | 5881278060 | 3950 | 3960 | 3965 | 3950 | 1937 |
| 258 | 20241105 | 144500 | 5873612705 | 3960 | 3965 | 3970 | 3960 | 4179 |
| 259 | 20241105 | 144400 | 5857030150 | 3965 | 3945 | 3965 | 3945 | 3434 |
| 260 | 20241105 | 144300 | 5843430700 | 3945 | 3955 | 3955 | 3940 | 2890 |
| 261 | 20241105 | 144200 | 5832027850 | 3955 | 3955 | 3960 | 3950 | 3180 |
| 262 | 20241105 | 144100 | 5819449790 | 3955 | 3920 | 3960 | 3920 | 7091 |
| 263 | 20241105 | 144000 | 5791478020 | 3920 | 3910 | 3925 | 3905 | 5541 |
| 264 | 20241105 | 143900 | 5769768730 | 3900 | 3910 | 3910 | 3900 | 1046 |
| 265 | 20241105 | 143800 | 5765684800 | 3910 | 3920 | 3920 | 3910 | 943 |
| 266 | 20241105 | 143700 | 5761997430 | 3920 | 3920 | 3925 | 3920 | 153 |
| 267 | 20241105 | 143600 | 5761396935 | 3920 | 3920 | 3920 | 3920 | 356 |
| 268 | 20241105 | 143500 | 5760001415 | 3920 | 3930 | 3930 | 3920 | 475 |
| 269 | 20241105 | 143400 | 5758136635 | 3930 | 3930 | 3930 | 3930 | 481 |
| 270 | 20241105 | 143300 | 5756246305 | 3930 | 3930 | 3930 | 3930 | 139 |
| 271 | 20241105 | 143200 | 5755700035 | 3920 | 3925 | 3930 | 3920 | 505 |
| 272 | 20241105 | 143100 | 5753718700 | 3925 | 3925 | 3925 | 3925 | 550 |
| 273 | 20241105 | 143000 | 5751559950 | 3925 | 3935 | 3935 | 3905 | 1651 |
| 274 | 20241105 | 142900 | 5745093810 | 3925 | 3915 | 3925 | 3910 | 1908 |
| 275 | 20241105 | 142800 | 5737621630 | 3915 | 3900 | 3915 | 3900 | 128 |
| 276 | 20241105 | 142700 | 5737122055 | 3890 | 3925 | 3925 | 3890 | 3697 |
| 277 | 20241105 | 142600 | 5722667415 | 3925 | 3905 | 3925 | 3905 | 3534 |
| 278 | 20241105 | 142500 | 5708848205 | 3910 | 3925 | 3925 | 3910 | 935 |
| 279 | 20241105 | 142400 | 5705188445 | 3925 | 3940 | 3940 | 3905 | 1759 |
| 280 | 20241105 | 142300 | 5698292800 | 3940 | 3950 | 3950 | 3915 | 1213 |
| 281 | 20241105 | 142200 | 5693515020 | 3950 | 3950 | 3960 | 3945 | 9369 |
| 282 | 20241105 | 142100 | 5656481855 | 3950 | 3935 | 3965 | 3935 | 3377 |
| 283 | 20241105 | 142000 | 5643135250 | 3935 | 3930 | 3935 | 3920 | 1279 |
| 284 | 20241105 | 141900 | 5638109045 | 3920 | 3930 | 3930 | 3920 | 370 |
| 285 | 20241105 | 141800 | 5636655545 | 3915 | 3910 | 3915 | 3895 | 1448 |
| 286 | 20241105 | 141700 | 5630993460 | 3910 | 3910 | 3915 | 3900 | 863 |
| 287 | 20241105 | 141600 | 5627621445 | 3910 | 3890 | 3910 | 3890 | 629 |
| 288 | 20241105 | 141500 | 5625172215 | 3890 | 3905 | 3910 | 3890 | 918 |
| 289 | 20241105 | 141400 | 5621587730 | 3905 | 3910 | 3910 | 3900 | 196 |
| 290 | 20241105 | 141300 | 5620821385 | 3910 | 3910 | 3910 | 3910 | 41 |
| 291 | 20241105 | 141200 | 5620661075 | 3910 | 3905 | 3910 | 3900 | 845 |
| 292 | 20241105 | 141100 | 5617363135 | 3905 | 3895 | 3905 | 3890 | 2604 |
| 293 | 20241105 | 141000 | 5607219265 | 3895 | 3905 | 3905 | 3895 | 823 |
| 294 | 20241105 | 140900 | 5604009805 | 3905 | 3940 | 3940 | 3905 | 7826 |
| 295 | 20241105 | 140800 | 5573354535 | 3940 | 3935 | 3960 | 3935 | 8523 |
| 296 | 20241105 | 140700 | 5539704845 | 3930 | 3920 | 3930 | 3920 | 6512 |
| 297 | 20241105 | 140600 | 5514120550 | 3920 | 3925 | 3925 | 3920 | 4186 |
| 298 | 20241105 | 140500 | 5497707270 | 3925 | 3925 | 3930 | 3925 | 8582 |
| 299 | 20241105 | 140400 | 5464008845 | 3925 | 3925 | 3925 | 3910 | 234 |
| 300 | 20241105 | 140300 | 5463090455 | 3925 | 3930 | 3930 | 3910 | 2394 |
| 301 | 20241105 | 140200 | 5453705790 | 3930 | 3920 | 3930 | 3920 | 1217 |
| 302 | 20241105 | 140100 | 5448929245 | 3910 | 3910 | 3910 | 3910 | 1674 |
| 303 | 20241105 | 140000 | 5442383905 | 3900 | 3910 | 3910 | 3900 | 1629 |
| 304 | 20241105 | 135900 | 5436017805 | 3925 | 3930 | 3930 | 3900 | 2436 |
| 305 | 20241105 | 135800 | 5426464820 | 3930 | 3905 | 3930 | 3905 | 3872 |
| 306 | 20241105 | 135700 | 5411302990 | 3900 | 3900 | 3905 | 3895 | 1899 |
| 307 | 20241105 | 135600 | 5403896890 | 3900 | 3895 | 3900 | 3895 | 880 |
| 308 | 20241105 | 135500 | 5400465495 | 3895 | 3895 | 3900 | 3895 | 38 |
| 309 | 20241105 | 135400 | 5400317480 | 3895 | 3910 | 3910 | 3895 | 857 |
| 310 | 20241105 | 135300 | 5396975680 | 3905 | 3920 | 3935 | 3900 | 4790 |
| 311 | 20241105 | 135200 | 5378203730 | 3920 | 3920 | 3935 | 3915 | 1408 |
| 312 | 20241105 | 135100 | 5372680070 | 3920 | 3900 | 3950 | 3885 | 13704 |
| 313 | 20241105 | 135000 | 5318892195 | 3900 | 3900 | 3905 | 3880 | 2033 |
| 314 | 20241105 | 134900 | 5310974970 | 3900 | 3860 | 3900 | 3860 | 13622 |
| 315 | 20241105 | 134800 | 5258105220 | 3860 | 3860 | 3860 | 3860 | 500 |
| 316 | 20241105 | 134700 | 5256175220 | 3860 | 3870 | 3870 | 3850 | 5269 |
| 317 | 20241105 | 134600 | 5235875375 | 3870 | 3875 | 3875 | 3870 | 268 |
| 318 | 20241105 | 134500 | 5234838185 | 3875 | 3870 | 3875 | 3870 | 15 |
| 319 | 20241105 | 134400 | 5234780110 | 3870 | 3870 | 3870 | 3870 | 50 |
| 320 | 20241105 | 134300 | 5234586610 | 3865 | 3870 | 3875 | 3865 | 763 |
| 321 | 20241105 | 134200 | 5231634445 | 3870 | 3870 | 3870 | 3870 | 561 |
| 322 | 20241105 | 134100 | 5229463375 | 3870 | 3865 | 3875 | 3865 | 374 |
| 323 | 20241105 | 134000 | 5228015605 | 3860 | 3855 | 3860 | 3855 | 579 |
| 324 | 20241105 | 133900 | 5225782970 | 3845 | 3850 | 3850 | 3845 | 513 |
| 325 | 20241105 | 133800 | 5223807925 | 3850 | 3850 | 3850 | 3850 | 508 |
| 326 | 20241105 | 133700 | 5221852125 | 3850 | 3850 | 3850 | 3850 | 317 |
| 327 | 20241105 | 133600 | 5220631675 | 3850 | 3870 | 3870 | 3850 | 1782 |
| 328 | 20241105 | 133500 | 5213746620 | 3875 | 3870 | 3875 | 3865 | 1077 |
| 329 | 20241105 | 133400 | 5209577165 | 3870 | 3860 | 3870 | 3860 | 2289 |
| 330 | 20241105 | 133300 | 5200726070 | 3855 | 3850 | 3855 | 3850 | 557 |
| 331 | 20241105 | 133200 | 5198581455 | 3850 | 3850 | 3850 | 3845 | 268 |
| 332 | 20241105 | 133100 | 5197549740 | 3850 | 3860 | 3865 | 3850 | 3646 |
| 333 | 20241105 | 133000 | 5183499840 | 3850 | 3845 | 3855 | 3845 | 2830 |
| 334 | 20241105 | 132900 | 5172599650 | 3845 | 3850 | 3850 | 3825 | 1658 |
| 335 | 20241105 | 132800 | 5166220620 | 3850 | 3830 | 3850 | 3830 | 1738 |
| 336 | 20241105 | 132700 | 5159545775 | 3830 | 3845 | 3845 | 3830 | 1706 |
| 337 | 20241105 | 132600 | 5152999705 | 3845 | 3820 | 3845 | 3820 | 1202 |
| 338 | 20241105 | 132500 | 5148394855 | 3820 | 3825 | 3825 | 3820 | 60 |
| 339 | 20241105 | 132400 | 5148165650 | 3815 | 3820 | 3820 | 3815 | 2622 |
| 340 | 20241105 | 132300 | 5138160120 | 3820 | 3825 | 3825 | 3815 | 1032 |
| 341 | 20241105 | 132200 | 5134215660 | 3825 | 3830 | 3830 | 3825 | 1152 |
| 342 | 20241105 | 132100 | 5129805275 | 3830 | 3820 | 3835 | 3820 | 2144 |
| 343 | 20241105 | 132000 | 5121610620 | 3820 | 3870 | 3870 | 3770 | 37288 |
| 344 | 20241105 | 131900 | 4979584220 | 3855 | 3890 | 3890 | 3855 | 4130 |
| 345 | 20241105 | 131800 | 4963605870 | 3875 | 3880 | 3900 | 3870 | 1768 |
| 346 | 20241105 | 131700 | 4956745450 | 3895 | 3900 | 3900 | 3870 | 2196 |
| 347 | 20241105 | 131600 | 4948200870 | 3890 | 3860 | 3960 | 3860 | 41022 |
| 348 | 20241105 | 131500 | 4788116225 | 3860 | 3860 | 3860 | 3850 | 1145 |
| 349 | 20241105 | 131400 | 4783706175 | 3855 | 3840 | 3860 | 3840 | 3735 |
| 350 | 20241105 | 131300 | 4769337315 | 3840 | 3835 | 3850 | 3835 | 6225 |
| 351 | 20241105 | 131200 | 4745430820 | 3820 | 3835 | 3835 | 3820 | 50 |
| 352 | 20241105 | 131100 | 4745239805 | 3835 | 3835 | 3835 | 3835 | 227 |
| 353 | 20241105 | 131000 | 4744369260 | 3835 | 3820 | 3835 | 3820 | 1067 |
| 354 | 20241105 | 130900 | 4740285290 | 3820 | 3810 | 3820 | 3805 | 605 |
| 355 | 20241105 | 130800 | 4737981240 | 3810 | 3810 | 3810 | 3810 | 195 |
| 356 | 20241105 | 130700 | 4737238290 | 3810 | 3810 | 3810 | 3805 | 528 |
| 357 | 20241105 | 130600 | 4735228405 | 3810 | 3810 | 3810 | 3810 | 683 |
| 358 | 20241105 | 130500 | 4732626175 | 3820 | 3820 | 3820 | 3820 | 128 |
| 359 | 20241105 | 130400 | 4732137215 | 3820 | 3800 | 3830 | 3800 | 853 |
| 360 | 20241105 | 130300 | 4728890330 | 3795 | 3785 | 3795 | 3780 | 3808 |
| 361 | 20241105 | 130200 | 4714453565 | 3780 | 3800 | 3800 | 3750 | 6855 |
| 362 | 20241105 | 130100 | 4688598480 | 3800 | 3810 | 3810 | 3800 | 1346 |
| 363 | 20241105 | 130000 | 4683479410 | 3810 | 3780 | 3810 | 3780 | 923 |
| 364 | 20241105 | 125900 | 4679984395 | 3780 | 3810 | 3815 | 3775 | 15561 |
| 365 | 20241105 | 125800 | 4620985790 | 3810 | 3805 | 3815 | 3800 | 6971 |
| 366 | 20241105 | 125700 | 4594435635 | 3810 | 3840 | 3840 | 3805 | 8816 |
| 367 | 20241105 | 125600 | 4560764960 | 3840 | 3845 | 3845 | 3840 | 81 |
| 368 | 20241105 | 125500 | 4560453765 | 3845 | 3860 | 3860 | 3840 | 1905 |
| 369 | 20241105 | 125400 | 4553125365 | 3850 | 3870 | 3870 | 3850 | 4 |
| 370 | 20241105 | 125300 | 4553109935 | 3870 | 3850 | 3870 | 3850 | 758 |
| 371 | 20241105 | 125200 | 4550189155 | 3840 | 3850 | 3850 | 3840 | 219 |
| 372 | 20241105 | 125100 | 4549347975 | 3850 | 3850 | 3850 | 3850 | 50 |
| 373 | 20241105 | 125000 | 4549155475 | 3845 | 3840 | 3850 | 3840 | 87 |
| 374 | 20241105 | 124900 | 4548820960 | 3830 | 3850 | 3850 | 3830 | 4701 |
| 375 | 20241105 | 124800 | 4530807805 | 3835 | 3830 | 3845 | 3830 | 2707 |
| 376 | 20241105 | 124700 | 4520420640 | 3830 | 3825 | 3830 | 3825 | 51 |
| 377 | 20241105 | 124600 | 4520225415 | 3825 | 3825 | 3830 | 3825 | 124 |
| 378 | 20241105 | 124500 | 4519751090 | 3830 | 3835 | 3835 | 3825 | 1886 |
| 379 | 20241105 | 124400 | 4512528395 | 3835 | 3820 | 3835 | 3820 | 1400 |
| 380 | 20241105 | 124300 | 4507166420 | 3815 | 3835 | 3835 | 3805 | 3023 |
| 381 | 20241105 | 124200 | 4495644750 | 3835 | 3840 | 3840 | 3810 | 2644 |
| 382 | 20241105 | 124100 | 4485522590 | 3835 | 3860 | 3860 | 3835 | 1829 |
| 383 | 20241105 | 124000 | 4478491220 | 3865 | 3875 | 3875 | 3865 | 23 |
| 384 | 20241105 | 123900 | 4478402215 | 3875 | 3865 | 3875 | 3855 | 1259 |
| 385 | 20241105 | 123800 | 4473544535 | 3865 | 3870 | 3870 | 3865 | 143 |
| 386 | 20241105 | 123700 | 4472991800 | 3870 | 3870 | 3870 | 3870 | 21 |
| 387 | 20241105 | 123600 | 4472910530 | 3870 | 3875 | 3875 | 3870 | 49 |
| 388 | 20241105 | 123500 | 4472720895 | 3875 | 3860 | 3875 | 3860 | 140 |
| 389 | 20241105 | 123400 | 4472179760 | 3875 | 3880 | 3880 | 3860 | 480 |
| 390 | 20241105 | 123300 | 4470325795 | 3885 | 3875 | 3885 | 3860 | 1102 |
| 391 | 20241105 | 123200 | 4466055210 | 3875 | 3870 | 3875 | 3870 | 1406 |
| 392 | 20241105 | 123100 | 4460613730 | 3870 | 3860 | 3885 | 3840 | 5081 |
| 393 | 20241105 | 123000 | 4440983475 | 3850 | 3855 | 3865 | 3850 | 220 |
| 394 | 20241105 | 122900 | 4440135995 | 3865 | 3860 | 3865 | 3855 | 1048 |
| 395 | 20241105 | 122800 | 4436091090 | 3865 | 3845 | 3875 | 3840 | 3240 |
| 396 | 20241105 | 122700 | 4423578255 | 3835 | 3830 | 3835 | 3830 | 297 |
| 397 | 20241105 | 122600 | 4422440115 | 3825 | 3805 | 3825 | 3805 | 2700 |
| 398 | 20241105 | 122500 | 4412142195 | 3825 | 3830 | 3830 | 3805 | 1214 |
| 399 | 20241105 | 122400 | 4407514965 | 3835 | 3850 | 3850 | 3835 | 473 |
| 400 | 20241105 | 122300 | 4405700260 | 3835 | 3865 | 3865 | 3835 | 2177 |
| 401 | 20241105 | 122200 | 4397334020 | 3865 | 3825 | 3865 | 3820 | 1876 |
| 402 | 20241105 | 122100 | 4390132535 | 3830 | 3820 | 3835 | 3810 | 7204 |
| 403 | 20241105 | 122000 | 4362608785 | 3820 | 3830 | 3830 | 3820 | 1585 |
| 404 | 20241105 | 121900 | 4356543670 | 3830 | 3835 | 3835 | 3820 | 1886 |
| 405 | 20241105 | 121800 | 4349324500 | 3835 | 3840 | 3860 | 3835 | 4378 |
| 406 | 20241105 | 121700 | 4332521400 | 3840 | 3840 | 3840 | 3840 | 656 |
| 407 | 20241105 | 121600 | 4330002360 | 3840 | 3835 | 3860 | 3835 | 2371 |
| 408 | 20241105 | 121500 | 4320896710 | 3835 | 3820 | 3840 | 3820 | 1777 |
| 409 | 20241105 | 121400 | 4314100360 | 3820 | 3850 | 3850 | 3820 | 7094 |
| 410 | 20241105 | 121300 | 4286867175 | 3850 | 3865 | 3865 | 3850 | 13034 |
| 411 | 20241105 | 121200 | 4236599705 | 3865 | 3865 | 3865 | 3855 | 2069 |
| 412 | 20241105 | 121100 | 4228610285 | 3865 | 3870 | 3880 | 3865 | 2502 |
| 413 | 20241105 | 121000 | 4218939585 | 3865 | 3900 | 3905 | 3865 | 5420 |
| 414 | 20241105 | 120900 | 4197908510 | 3910 | 3880 | 3910 | 3880 | 1558 |
| 415 | 20241105 | 120800 | 4191844300 | 3880 | 3890 | 3890 | 3880 | 1532 |
| 416 | 20241105 | 120700 | 4185887065 | 3890 | 3905 | 3910 | 3890 | 1714 |
| 417 | 20241105 | 120600 | 4179199400 | 3905 | 3900 | 3915 | 3895 | 1051 |
| 418 | 20241105 | 120500 | 4175096600 | 3910 | 3890 | 3910 | 3885 | 729 |
| 419 | 20241105 | 120400 | 4172257320 | 3880 | 3905 | 3905 | 3870 | 8335 |
| 420 | 20241105 | 120300 | 4139839380 | 3905 | 3925 | 3925 | 3905 | 5252 |
| 421 | 20241105 | 120200 | 4119289610 | 3925 | 3930 | 3930 | 3925 | 993 |
| 422 | 20241105 | 120100 | 4115391180 | 3925 | 3930 | 3930 | 3920 | 2808 |
| 423 | 20241105 | 120000 | 4104376105 | 3930 | 3945 | 3950 | 3925 | 3728 |
| 424 | 20241105 | 115900 | 4089702440 | 3935 | 3935 | 3960 | 3935 | 4159 |
| 425 | 20241105 | 115800 | 4073304350 | 3935 | 3940 | 3940 | 3915 | 12816 |
| 426 | 20241105 | 115700 | 4023044650 | 3940 | 3985 | 3990 | 3935 | 11612 |
| 427 | 20241105 | 115600 | 3977043360 | 3985 | 3965 | 3985 | 3960 | 10287 |
| 428 | 20241105 | 115500 | 3936221595 | 3970 | 3955 | 3990 | 3955 | 7586 |
| 429 | 20241105 | 115400 | 3906042995 | 3955 | 3945 | 4000 | 3945 | 33565 |
| 430 | 20241105 | 115300 | 3772368995 | 3945 | 3930 | 3955 | 3930 | 4107 |
| 431 | 20241105 | 115200 | 3756181640 | 3930 | 3900 | 3940 | 3900 | 2649 |
| 432 | 20241105 | 115100 | 3745767015 | 3900 | 3930 | 3940 | 3900 | 4700 |
| 433 | 20241105 | 115000 | 3727332250 | 3930 | 3890 | 3940 | 3890 | 7891 |
| 434 | 20241105 | 114900 | 3696487645 | 3885 | 3865 | 3885 | 3860 | 1986 |
| 435 | 20241105 | 114800 | 3688807795 | 3865 | 3895 | 3895 | 3860 | 3549 |
| 436 | 20241105 | 114700 | 3675059150 | 3895 | 3895 | 3895 | 3890 | 276 |
| 437 | 20241105 | 114600 | 3673984625 | 3895 | 3890 | 3895 | 3885 | 176 |
| 438 | 20241105 | 114500 | 3673300205 | 3885 | 3915 | 3915 | 3885 | 2879 |
| 439 | 20241105 | 114400 | 3662040700 | 3915 | 3900 | 3930 | 3900 | 2127 |
| 440 | 20241105 | 114300 | 3653705455 | 3900 | 3870 | 3900 | 3870 | 6829 |
| 441 | 20241105 | 114200 | 3627088655 | 3870 | 3880 | 3880 | 3870 | 2274 |
| 442 | 20241105 | 114100 | 3618279120 | 3875 | 3875 | 3890 | 3865 | 7141 |
| 443 | 20241105 | 114000 | 3590541640 | 3865 | 3875 | 3880 | 3860 | 7737 |
| 444 | 20241105 | 113900 | 3560604570 | 3875 | 3880 | 3890 | 3875 | 1602 |
| 445 | 20241105 | 113800 | 3554384005 | 3885 | 3890 | 3890 | 3885 | 3203 |
| 446 | 20241105 | 113700 | 3541938905 | 3890 | 3880 | 3890 | 3880 | 3127 |
| 447 | 20241105 | 113600 | 3529795230 | 3880 | 3905 | 3915 | 3865 | 16607 |
| 448 | 20241105 | 113500 | 3465242755 | 3900 | 3940 | 3955 | 3875 | 23011 |
| 449 | 20241105 | 113400 | 3375067305 | 3945 | 3870 | 3975 | 3860 | 67919 |
| 450 | 20241105 | 113300 | 3108916160 | 3860 | 3855 | 3860 | 3850 | 3780 |
| 451 | 20241105 | 113200 | 3094342310 | 3860 | 3860 | 3865 | 3860 | 3084 |
| 452 | 20241105 | 113100 | 3082431955 | 3860 | 3830 | 3870 | 3830 | 13476 |
| 453 | 20241105 | 113000 | 3030598105 | 3830 | 3825 | 3835 | 3820 | 2687 |
| 454 | 20241105 | 112900 | 3020320490 | 3825 | 3805 | 3825 | 3805 | 2198 |
| 455 | 20241105 | 112800 | 3011931450 | 3805 | 3805 | 3815 | 3805 | 1511 |
| 456 | 20241105 | 112700 | 3006180095 | 3815 | 3765 | 3815 | 3765 | 5197 |
| 457 | 20241105 | 112600 | 2986474415 | 3755 | 3760 | 3770 | 3755 | 1030 |
| 458 | 20241105 | 112500 | 2982598060 | 3755 | 3765 | 3765 | 3755 | 1007 |
| 459 | 20241105 | 112400 | 2978812505 | 3760 | 3760 | 3780 | 3755 | 1364 |
| 460 | 20241105 | 112300 | 2973683205 | 3750 | 3785 | 3785 | 3750 | 1803 |
| 461 | 20241105 | 112200 | 2966883965 | 3785 | 3755 | 3785 | 3740 | 5819 |
| 462 | 20241105 | 112100 | 2945026210 | 3755 | 3775 | 3795 | 3755 | 1271 |
| 463 | 20241105 | 112000 | 2940238030 | 3775 | 3760 | 3795 | 3755 | 3111 |
| 464 | 20241105 | 111900 | 2928480100 | 3760 | 3730 | 3775 | 3730 | 2967 |
| 465 | 20241105 | 111800 | 2917371065 | 3730 | 3695 | 3735 | 3675 | 6211 |
| 466 | 20241105 | 111700 | 2894298965 | 3670 | 3775 | 3775 | 3620 | 28468 |
| 467 | 20241105 | 111600 | 2789289180 | 3775 | 3785 | 3785 | 3760 | 8490 |
| 468 | 20241105 | 111500 | 2757203530 | 3790 | 3835 | 3835 | 3790 | 3472 |
| 469 | 20241105 | 111400 | 2743970790 | 3835 | 3820 | 3835 | 3820 | 3715 |
| 470 | 20241105 | 111300 | 2729752730 | 3820 | 3815 | 3825 | 3815 | 1911 |
| 471 | 20241105 | 111200 | 2722445590 | 3815 | 3825 | 3825 | 3815 | 1769 |
| 472 | 20241105 | 111100 | 2715687495 | 3815 | 3800 | 3830 | 3800 | 3409 |
| 473 | 20241105 | 111000 | 2702682820 | 3805 | 3785 | 3805 | 3785 | 606 |
| 474 | 20241105 | 110900 | 2700382305 | 3805 | 3795 | 3805 | 3785 | 959 |
| 475 | 20241105 | 110800 | 2696745765 | 3780 | 3775 | 3800 | 3775 | 10840 |
| 476 | 20241105 | 110700 | 2655698590 | 3780 | 3790 | 3790 | 3765 | 1364 |
| 477 | 20241105 | 110600 | 2650542340 | 3790 | 3770 | 3850 | 3765 | 10738 |
| 478 | 20241105 | 110500 | 2609600255 | 3770 | 3780 | 3780 | 3770 | 1151 |
| 479 | 20241105 | 110400 | 2605260380 | 3785 | 3790 | 3790 | 3785 | 1581 |
| 480 | 20241105 | 110300 | 2599272105 | 3790 | 3795 | 3795 | 3790 | 147 |
| 481 | 20241105 | 110200 | 2598714625 | 3790 | 3790 | 3795 | 3785 | 1095 |
| 482 | 20241105 | 110100 | 2594565535 | 3790 | 3790 | 3800 | 3790 | 933 |
| 483 | 20241105 | 110000 | 2591023125 | 3790 | 3790 | 3790 | 3785 | 1345 |
| 484 | 20241105 | 105900 | 2585930855 | 3790 | 3800 | 3805 | 3790 | 3256 |
| 485 | 20241105 | 105800 | 2573555575 | 3800 | 3790 | 3800 | 3790 | 1687 |
| 486 | 20241105 | 105700 | 2567151555 | 3790 | 3790 | 3790 | 3790 | 1493 |
| 487 | 20241105 | 105600 | 2561493085 | 3790 | 3805 | 3805 | 3790 | 2097 |
| 488 | 20241105 | 105500 | 2553530055 | 3800 | 3785 | 3810 | 3785 | 4741 |
| 489 | 20241105 | 105400 | 2535524640 | 3785 | 3770 | 3785 | 3760 | 4587 |
| 490 | 20241105 | 105300 | 2518213825 | 3755 | 3760 | 3770 | 3750 | 5142 |
| 491 | 20241105 | 105200 | 2498890440 | 3760 | 3790 | 3790 | 3760 | 4243 |
| 492 | 20241105 | 105100 | 2482861270 | 3790 | 3785 | 3800 | 3785 | 1806 |
| 493 | 20241105 | 105000 | 2476009085 | 3785 | 3800 | 3800 | 3780 | 9386 |
| 494 | 20241105 | 104900 | 2440415625 | 3805 | 3815 | 3815 | 3800 | 2870 |
| 495 | 20241105 | 104800 | 2429492820 | 3815 | 3850 | 3850 | 3810 | 4508 |
| 496 | 20241105 | 104700 | 2412251220 | 3835 | 3825 | 3850 | 3825 | 5981 |
| 497 | 20241105 | 104600 | 2389319615 | 3820 | 3835 | 3835 | 3815 | 5883 |
| 498 | 20241105 | 104500 | 2366837680 | 3835 | 3855 | 3870 | 3815 | 23339 |
| 499 | 20241105 | 104400 | 2277229675 | 3870 | 3870 | 3890 | 3850 | 24639 |
| 500 | 20241105 | 104300 | 2181813585 | 3870 | 3870 | 3870 | 3870 | 0 |
| 501 | 20241105 | 104200 | 2181813585 | 3870 | 3825 | 3870 | 3825 | 12159 |
| 502 | 20241105 | 104100 | 2134854630 | 3810 | 3830 | 3850 | 3800 | 13294 |
| 503 | 20241105 | 104000 | 2083889580 | 3830 | 3775 | 3850 | 3765 | 10810 |
| 504 | 20241105 | 103900 | 2042862995 | 3765 | 3835 | 3840 | 3765 | 14379 |
| 505 | 20241105 | 103800 | 1988293740 | 3835 | 3820 | 3855 | 3820 | 20806 |
| 506 | 20241105 | 103700 | 1908413850 | 3820 | 3795 | 3830 | 3790 | 7177 |
| 507 | 20241105 | 103600 | 1881082365 | 3805 | 3775 | 3810 | 3775 | 10642 |
| 508 | 20241105 | 103500 | 1840651905 | 3780 | 3835 | 3835 | 3775 | 8546 |
| 509 | 20241105 | 103400 | 1808252500 | 3825 | 3760 | 3830 | 3755 | 12538 |
| 510 | 20241105 | 103300 | 1760503205 | 3745 | 3805 | 3820 | 3725 | 17614 |
| 511 | 20241105 | 103200 | 1693884790 | 3810 | 3775 | 3810 | 3775 | 23704 |
| 512 | 20241105 | 103100 | 1603945860 | 3760 | 3760 | 3765 | 3750 | 3552 |
| 513 | 20241105 | 103000 | 1590610815 | 3765 | 3755 | 3765 | 3745 | 9271 |
| 514 | 20241105 | 102900 | 1555838515 | 3755 | 3775 | 3790 | 3735 | 18134 |
| 515 | 20241105 | 102800 | 1487497430 | 3775 | 3735 | 3780 | 3715 | 13934 |
| 516 | 20241105 | 102700 | 1435378045 | 3715 | 3705 | 3730 | 3685 | 16536 |
| 517 | 20241105 | 102600 | 1374037195 | 3710 | 3710 | 3715 | 3690 | 10227 |
| 518 | 20241105 | 102500 | 1336111155 | 3690 | 3685 | 3715 | 3680 | 5049 |
| 519 | 20241105 | 102400 | 1317424450 | 3690 | 3705 | 3705 | 3680 | 2334 |
| 520 | 20241105 | 102300 | 1308804640 | 3705 | 3680 | 3705 | 3675 | 10908 |
| 521 | 20241105 | 102200 | 1268507955 | 3675 | 3690 | 3695 | 3670 | 6418 |
| 522 | 20241105 | 102100 | 1244885720 | 3690 | 3635 | 3690 | 3620 | 11264 |
| 523 | 20241105 | 102000 | 1203521490 | 3630 | 3700 | 3705 | 3585 | 25298 |
| 524 | 20241105 | 101900 | 1111056570 | 3700 | 3620 | 3720 | 3620 | 69709 |
| 525 | 20241105 | 101800 | 854667820 | 3620 | 3605 | 3625 | 3600 | 3948 |
| 526 | 20241105 | 101700 | 840370960 | 3620 | 3630 | 3630 | 3600 | 9191 |
| 527 | 20241105 | 101600 | 807036505 | 3640 | 3600 | 3640 | 3585 | 20786 |
| 528 | 20241105 | 101500 | 731985035 | 3595 | 3565 | 3595 | 3565 | 8391 |
| 529 | 20241105 | 101400 | 701958680 | 3565 | 3565 | 3565 | 3550 | 90 |
| 530 | 20241105 | 101300 | 701638430 | 3570 | 3570 | 3580 | 3550 | 1892 |
| 531 | 20241105 | 101200 | 694882595 | 3570 | 3525 | 3570 | 3525 | 4673 |
| 532 | 20241105 | 101100 | 678271875 | 3540 | 3505 | 3540 | 3505 | 4694 |
| 533 | 20241105 | 101000 | 661698100 | 3505 | 3505 | 3505 | 3505 | 17 |
| 534 | 20241105 | 100900 | 661638515 | 3515 | 3515 | 3515 | 3515 | 62 |
| 535 | 20241105 | 100800 | 661420585 | 3525 | 3520 | 3525 | 3520 | 535 |
| 536 | 20241105 | 100700 | 659536205 | 3525 | 3525 | 3525 | 3525 | 106 |
| 537 | 20241105 | 100600 | 659162555 | 3540 | 3540 | 3540 | 3540 | 504 |
| 538 | 20241105 | 100500 | 657378395 | 3540 | 3555 | 3555 | 3520 | 1075 |
| 539 | 20241105 | 100400 | 653568290 | 3550 | 3530 | 3550 | 3530 | 1778 |
| 540 | 20241105 | 100300 | 647270980 | 3530 | 3520 | 3530 | 3520 | 1407 |
| 541 | 20241105 | 100200 | 642315020 | 3530 | 3520 | 3530 | 3520 | 151 |
| 542 | 20241105 | 100100 | 641783285 | 3525 | 3535 | 3535 | 3525 | 205 |
| 543 | 20241105 | 100000 | 641058855 | 3540 | 3535 | 3540 | 3535 | 1838 |
| 544 | 20241105 | 095900 | 634554885 | 3535 | 3510 | 3535 | 3510 | 11487 |
| 545 | 20241105 | 095800 | 594057535 | 3510 | 3495 | 3515 | 3495 | 527 |
| 546 | 20241105 | 095700 | 592209295 | 3495 | 3515 | 3515 | 3495 | 894 |
| 547 | 20241105 | 095600 | 589080995 | 3515 | 3520 | 3530 | 3515 | 750 |
| 548 | 20241105 | 095500 | 586440770 | 3525 | 3525 | 3530 | 3525 | 2325 |
| 549 | 20241105 | 095400 | 578235645 | 3530 | 3510 | 3530 | 3510 | 6388 |
| 550 | 20241105 | 095300 | 555733115 | 3510 | 3505 | 3510 | 3505 | 60 |
| 551 | 20241105 | 095200 | 555522535 | 3510 | 3515 | 3515 | 3510 | 246 |
| 552 | 20241105 | 095100 | 554658120 | 3515 | 3500 | 3515 | 3500 | 303 |
| 553 | 20241105 | 095000 | 553594115 | 3500 | 3505 | 3505 | 3500 | 682 |
| 554 | 20241105 | 094900 | 551204280 | 3500 | 3500 | 3500 | 3500 | 163 |
| 555 | 20241105 | 094800 | 550633780 | 3500 | 3460 | 3500 | 3460 | 2877 |
| 556 | 20241105 | 094700 | 540585435 | 3460 | 3470 | 3470 | 3460 | 356 |
| 557 | 20241105 | 094600 | 539350125 | 3470 | 3470 | 3470 | 3470 | 788 |
| 558 | 20241105 | 094500 | 536615765 | 3450 | 3450 | 3450 | 3450 | 0 |
| 559 | 20241105 | 094400 | 536615765 | 3450 | 3450 | 3450 | 3450 | 0 |
| 560 | 20241105 | 094300 | 536615765 | 3450 | 3450 | 3450 | 3450 | 1917 |
| 561 | 20241105 | 094200 | 530002115 | 3450 | 3435 | 3450 | 3435 | 122 |
| 562 | 20241105 | 094100 | 529583030 | 3435 | 3450 | 3450 | 3435 | 2094 |
| 563 | 20241105 | 094000 | 522359045 | 3450 | 3440 | 3450 | 3440 | 676 |
| 564 | 20241105 | 093900 | 520026875 | 3450 | 3450 | 3450 | 3450 | 100 |
| 565 | 20241105 | 093800 | 519681875 | 3460 | 3450 | 3460 | 3450 | 365 |
| 566 | 20241105 | 093700 | 518422475 | 3450 | 3445 | 3450 | 3440 | 701 |
| 567 | 20241105 | 093600 | 516010075 | 3470 | 3470 | 3470 | 3470 | 50 |
| 568 | 20241105 | 093500 | 515836575 | 3445 | 3440 | 3475 | 3440 | 496 |
| 569 | 20241105 | 093400 | 514125615 | 3435 | 3435 | 3435 | 3435 | 5 |
| 570 | 20241105 | 093300 | 514108440 | 3445 | 3450 | 3450 | 3430 | 510 |
| 571 | 20241105 | 093200 | 512357325 | 3430 | 3425 | 3450 | 3425 | 653 |
| 572 | 20241105 | 093100 | 510114165 | 3425 | 3425 | 3425 | 3425 | 192 |
| 573 | 20241105 | 093000 | 509456565 | 3400 | 3420 | 3425 | 3400 | 5004 |
| 574 | 20241105 | 092900 | 492405980 | 3410 | 3435 | 3435 | 3410 | 1242 |
| 575 | 20241105 | 092800 | 488165075 | 3435 | 3435 | 3445 | 3435 | 1138 |
| 576 | 20241105 | 092700 | 484256035 | 3450 | 3460 | 3460 | 3450 | 403 |
| 577 | 20241105 | 092600 | 482865675 | 3435 | 3460 | 3460 | 3435 | 6972 |
| 578 | 20241105 | 092500 | 458833685 | 3460 | 3465 | 3465 | 3460 | 1157 |
| 579 | 20241105 | 092400 | 454830460 | 3465 | 3465 | 3465 | 3460 | 2911 |
| 580 | 20241105 | 092300 | 444745785 | 3465 | 3470 | 3470 | 3465 | 641 |
| 581 | 20241105 | 092200 | 442523605 | 3480 | 3485 | 3485 | 3480 | 344 |
| 582 | 20241105 | 092100 | 441324770 | 3485 | 3485 | 3485 | 3465 | 930 |
| 583 | 20241105 | 092000 | 438100870 | 3460 | 3485 | 3485 | 3460 | 466 |
| 584 | 20241105 | 091900 | 436487210 | 3465 | 3485 | 3485 | 3465 | 640 |
| 585 | 20241105 | 091800 | 434268810 | 3485 | 3485 | 3485 | 3470 | 492 |
| 586 | 20241105 | 091700 | 432557085 | 3485 | 3465 | 3490 | 3465 | 696 |
| 587 | 20241105 | 091600 | 430134970 | 3470 | 3480 | 3480 | 3470 | 1170 |
| 588 | 20241105 | 091500 | 426065170 | 3480 | 3460 | 3485 | 3460 | 1257 |
| 589 | 20241105 | 091400 | 421706340 | 3460 | 3440 | 3465 | 3440 | 2092 |
| 590 | 20241105 | 091300 | 414494480 | 3445 | 3470 | 3475 | 3440 | 3062 |
| 591 | 20241105 | 091200 | 403929595 | 3470 | 3480 | 3480 | 3470 | 397 |
| 592 | 20241105 | 091100 | 402549365 | 3475 | 3470 | 3495 | 3465 | 3395 |
| 593 | 20241105 | 091000 | 390775105 | 3495 | 3515 | 3515 | 3440 | 11971 |
| 594 | 20241105 | 090900 | 349054945 | 3515 | 3530 | 3530 | 3515 | 6147 |
| 595 | 20241105 | 090800 | 327395220 | 3530 | 3530 | 3530 | 3520 | 1142 |
| 596 | 20241105 | 090700 | 323370380 | 3530 | 3530 | 3535 | 3520 | 2214 |
| 597 | 20241105 | 090600 | 315555750 | 3530 | 3535 | 3535 | 3520 | 5572 |
| 598 | 20241105 | 090500 | 295909955 | 3535 | 3560 | 3560 | 3535 | 7808 |
| 599 | 20241105 | 090400 | 268185310 | 3560 | 3550 | 3565 | 3540 | 8379 |
| 600 | 20241105 | 090300 | 238452680 | 3560 | 3570 | 3570 | 3550 | 5347 |
| 601 | 20241105 | 090200 | 219396935 | 3560 | 3610 | 3620 | 3535 | 15808 |
| 602 | 20241105 | 090100 | 162870700 | 3620 | 3525 | 3675 | 3490 | 26700 |
| 603 | 20241105 | 090000 | 66736570 | 3525 | 3520 | 3530 | 3470 | 19055 |