29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 184400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 3 | 20241108 | 184300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20241108 | 184200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20241108 | 184100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20241108 | 184000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20241108 | 183900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20241108 | 183800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20241108 | 183700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20241108 | 183600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20241108 | 183500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20241108 | 183400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20241108 | 183300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20241108 | 183200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20241108 | 183100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20241108 | 183000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20241108 | 182900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20241108 | 182800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20241108 | 182700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20241108 | 182600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20241108 | 182500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20241108 | 182400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20241108 | 182300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20241108 | 182200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20241108 | 182100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20241108 | 182000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20241108 | 181900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20241108 | 181800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20241108 | 181700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20241108 | 181600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20241108 | 181500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20241108 | 181400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 33 | 20241108 | 181300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20241108 | 181200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20241108 | 181100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20241108 | 181000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20241108 | 180900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20241108 | 180800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20241108 | 180700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20241108 | 180600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20241108 | 180500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20241108 | 180400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20241108 | 180300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20241108 | 180200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20241108 | 180100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20241108 | 180000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20241108 | 175900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20241108 | 175800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20241108 | 175700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20241108 | 175600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20241108 | 175500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20241108 | 175400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20241108 | 175300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20241108 | 175200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20241108 | 175100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20241108 | 175000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20241108 | 174900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20241108 | 174800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20241108 | 174700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20241108 | 174600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20241108 | 174500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20241108 | 174400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 63 | 20241108 | 174300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20241108 | 174200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20241108 | 174100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20241108 | 174000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20241108 | 173900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20241108 | 173800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20241108 | 173700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20241108 | 173600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20241108 | 173500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20241108 | 173400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20241108 | 173300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20241108 | 173200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20241108 | 173100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20241108 | 173000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20241108 | 172900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20241108 | 172800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20241108 | 172700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20241108 | 172600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20241108 | 172500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20241108 | 172400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20241108 | 172300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20241108 | 172200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20241108 | 172100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20241108 | 172000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20241108 | 171900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20241108 | 171800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20241108 | 171700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20241108 | 171600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20241108 | 171500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20241108 | 171400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 93 | 20241108 | 171300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20241108 | 171200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20241108 | 171100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20241108 | 171000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20241108 | 170900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20241108 | 170800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20241108 | 170700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20241108 | 170600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20241108 | 170500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20241108 | 170400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20241108 | 170300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20241108 | 170200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20241108 | 170100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20241108 | 170000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20241108 | 165900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20241108 | 165800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20241108 | 165700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20241108 | 165600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20241108 | 165500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20241108 | 165400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20241108 | 165300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20241108 | 165200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20241108 | 165100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20241108 | 165000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20241108 | 164900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20241108 | 164800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20241108 | 164700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20241108 | 164600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20241108 | 164500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20241108 | 164400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 123 | 20241108 | 164300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20241108 | 164200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20241108 | 164100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20241108 | 164000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20241108 | 163900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20241108 | 163800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20241108 | 163700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20241108 | 163600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20241108 | 163500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20241108 | 163400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20241108 | 163300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20241108 | 163200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20241108 | 163100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20241108 | 163000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20241108 | 162900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20241108 | 162800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20241108 | 162700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20241108 | 162600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20241108 | 162500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20241108 | 162400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20241108 | 162300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20241108 | 162200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20241108 | 162100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20241108 | 162000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20241108 | 161900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20241108 | 161800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20241108 | 161700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20241108 | 161600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20241108 | 161500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20241108 | 161400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 153 | 20241108 | 161300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20241108 | 161200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20241108 | 161100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20241108 | 161000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20241108 | 160900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20241108 | 160800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20241108 | 160700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20241108 | 160600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20241108 | 160500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20241108 | 160400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20241108 | 160300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20241108 | 160200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20241108 | 160100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20241108 | 160000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20241108 | 155900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20241108 | 155800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20241108 | 155700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20241108 | 155600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20241108 | 155500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20241108 | 155400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20241108 | 155300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20241108 | 155200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20241108 | 155100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20241108 | 155000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20241108 | 154900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20241108 | 154800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20241108 | 154700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20241108 | 154600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20241108 | 154500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20241108 | 154400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 183 | 20241108 | 154300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20241108 | 154200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20241108 | 154100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20241108 | 154000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20241108 | 153900 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20241108 | 153800 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20241108 | 153700 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20241108 | 153600 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20241108 | 153500 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20241108 | 153400 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20241108 | 153300 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20241108 | 153200 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20241108 | 153100 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20241108 | 153000 | 3470123195 | 4270 | 4270 | 4270 | 4270 | 8100 |
| 197 | 20241108 | 152900 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20241108 | 152800 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20241108 | 152700 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20241108 | 152600 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20241108 | 152500 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20241108 | 152400 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20241108 | 152300 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20241108 | 152200 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20241108 | 152100 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20241108 | 152000 | 3435536195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20241108 | 151900 | 3435536195 | 4275 | 4275 | 4280 | 4270 | 3813 |
| 208 | 20241108 | 151800 | 3419238120 | 4275 | 4270 | 4280 | 4265 | 1389 |
| 209 | 20241108 | 151700 | 3413299345 | 4265 | 4275 | 4275 | 4265 | 4914 |
| 210 | 20241108 | 151600 | 3392318585 | 4280 | 4280 | 4280 | 4280 | 10 |
| 211 | 20241108 | 151500 | 3392275785 | 4275 | 4285 | 4290 | 4275 | 704 |
| 212 | 20241108 | 151400 | 3389259970 | 4275 | 4275 | 4275 | 4275 | 332 |
| 213 | 20241108 | 151300 | 3387840670 | 4275 | 4285 | 4285 | 4275 | 330 |
| 214 | 20241108 | 151200 | 3386428275 | 4280 | 4275 | 4285 | 4275 | 1908 |
| 215 | 20241108 | 151100 | 3378260535 | 4275 | 4275 | 4275 | 4275 | 473 |
| 216 | 20241108 | 151000 | 3376238460 | 4270 | 4270 | 4275 | 4270 | 567 |
| 217 | 20241108 | 150900 | 3373816085 | 4270 | 4275 | 4275 | 4270 | 653 |
| 218 | 20241108 | 150800 | 3371026525 | 4275 | 4270 | 4275 | 4265 | 828 |
| 219 | 20241108 | 150700 | 3367488260 | 4265 | 4275 | 4275 | 4265 | 4952 |
| 220 | 20241108 | 150600 | 3346354915 | 4270 | 4275 | 4275 | 4270 | 1521 |
| 221 | 20241108 | 150500 | 3339860190 | 4270 | 4275 | 4275 | 4270 | 3806 |
| 222 | 20241108 | 150400 | 3323602340 | 4280 | 4275 | 4280 | 4275 | 710 |
| 223 | 20241108 | 150300 | 3320566590 | 4275 | 4280 | 4280 | 4275 | 10 |
| 224 | 20241108 | 150200 | 3320523825 | 4280 | 4280 | 4280 | 4275 | 551 |
| 225 | 20241108 | 150100 | 3318167145 | 4285 | 4285 | 4285 | 4285 | 1156 |
| 226 | 20241108 | 150000 | 3313213685 | 4280 | 4285 | 4285 | 4280 | 337 |
| 227 | 20241108 | 145900 | 3311771245 | 4285 | 4285 | 4285 | 4285 | 26 |
| 228 | 20241108 | 145800 | 3311659835 | 4285 | 4280 | 4295 | 4280 | 230 |
| 229 | 20241108 | 145700 | 3310672675 | 4280 | 4285 | 4285 | 4280 | 408 |
| 230 | 20241108 | 145600 | 3308925395 | 4280 | 4280 | 4280 | 4280 | 620 |
| 231 | 20241108 | 145500 | 3306271795 | 4280 | 4280 | 4280 | 4280 | 222 |
| 232 | 20241108 | 145400 | 3305321635 | 4280 | 4280 | 4280 | 4280 | 17 |
| 233 | 20241108 | 145300 | 3305248875 | 4270 | 4285 | 4285 | 4270 | 7508 |
| 234 | 20241108 | 145200 | 3273180985 | 4280 | 4285 | 4285 | 4280 | 751 |
| 235 | 20241108 | 145100 | 3269965470 | 4285 | 4285 | 4285 | 4285 | 5 |
| 236 | 20241108 | 145000 | 3269944045 | 4295 | 4295 | 4295 | 4295 | 29 |
| 237 | 20241108 | 144900 | 3269819490 | 4295 | 4280 | 4295 | 4275 | 1681 |
| 238 | 20241108 | 144800 | 3262624945 | 4280 | 4280 | 4280 | 4280 | 355 |
| 239 | 20241108 | 144700 | 3261105545 | 4295 | 4295 | 4295 | 4295 | 27 |
| 240 | 20241108 | 144600 | 3260989580 | 4295 | 4285 | 4295 | 4270 | 2313 |
| 241 | 20241108 | 144500 | 3251105560 | 4290 | 4290 | 4295 | 4290 | 46 |
| 242 | 20241108 | 144400 | 3250908215 | 4280 | 4290 | 4290 | 4280 | 834 |
| 243 | 20241108 | 144300 | 3247331355 | 4290 | 4290 | 4290 | 4290 | 0 |
| 244 | 20241108 | 144200 | 3247331355 | 4290 | 4290 | 4290 | 4290 | 59 |
| 245 | 20241108 | 144100 | 3247078245 | 4285 | 4285 | 4285 | 4285 | 101 |
| 246 | 20241108 | 144000 | 3246645460 | 4285 | 4290 | 4290 | 4285 | 26 |
| 247 | 20241108 | 143900 | 3246533965 | 4275 | 4275 | 4275 | 4275 | 0 |
| 248 | 20241108 | 143800 | 3246533965 | 4275 | 4275 | 4275 | 4275 | 0 |
| 249 | 20241108 | 143700 | 3246533965 | 4275 | 4285 | 4285 | 4275 | 637 |
| 250 | 20241108 | 143600 | 3243806860 | 4290 | 4285 | 4290 | 4285 | 757 |
| 251 | 20241108 | 143500 | 3240559360 | 4280 | 4280 | 4280 | 4275 | 2191 |
| 252 | 20241108 | 143400 | 3231190145 | 4275 | 4280 | 4280 | 4275 | 800 |
| 253 | 20241108 | 143300 | 3227767590 | 4285 | 4285 | 4285 | 4285 | 47 |
| 254 | 20241108 | 143200 | 3227566195 | 4285 | 4285 | 4285 | 4285 | 211 |
| 255 | 20241108 | 143100 | 3226662060 | 4280 | 4280 | 4280 | 4280 | 2000 |
| 256 | 20241108 | 143000 | 3218102060 | 4285 | 4280 | 4285 | 4280 | 34 |
| 257 | 20241108 | 142900 | 3217956445 | 4280 | 4285 | 4285 | 4280 | 437 |
| 258 | 20241108 | 142800 | 3216085935 | 4285 | 4285 | 4285 | 4285 | 240 |
| 259 | 20241108 | 142700 | 3215057535 | 4280 | 4280 | 4280 | 4280 | 1124 |
| 260 | 20241108 | 142600 | 3210246815 | 4275 | 4270 | 4275 | 4270 | 2375 |
| 261 | 20241108 | 142500 | 3200097435 | 4270 | 4280 | 4280 | 4270 | 3611 |
| 262 | 20241108 | 142400 | 3184672710 | 4275 | 4270 | 4275 | 4270 | 2197 |
| 263 | 20241108 | 142300 | 3175281295 | 4270 | 4280 | 4280 | 4270 | 1163 |
| 264 | 20241108 | 142200 | 3170309350 | 4275 | 4280 | 4280 | 4275 | 518 |
| 265 | 20241108 | 142100 | 3168094810 | 4280 | 4285 | 4285 | 4280 | 316 |
| 266 | 20241108 | 142000 | 3166741550 | 4295 | 4295 | 4295 | 4285 | 63 |
| 267 | 20241108 | 141900 | 3166471040 | 4295 | 4285 | 4295 | 4285 | 260 |
| 268 | 20241108 | 141800 | 3165354540 | 4290 | 4275 | 4295 | 4270 | 479 |
| 269 | 20241108 | 141700 | 3163307560 | 4270 | 4275 | 4275 | 4270 | 960 |
| 270 | 20241108 | 141600 | 3159205180 | 4275 | 4290 | 4290 | 4275 | 4355 |
| 271 | 20241108 | 141500 | 3140569345 | 4290 | 4290 | 4290 | 4285 | 2750 |
| 272 | 20241108 | 141400 | 3128772400 | 4280 | 4295 | 4295 | 4280 | 6284 |
| 273 | 20241108 | 141300 | 3101868645 | 4300 | 4295 | 4300 | 4295 | 29 |
| 274 | 20241108 | 141200 | 3101743960 | 4300 | 4300 | 4300 | 4300 | 148 |
| 275 | 20241108 | 141100 | 3101107560 | 4300 | 4305 | 4310 | 4300 | 257 |
| 276 | 20241108 | 141000 | 3100002365 | 4310 | 4290 | 4310 | 4290 | 2592 |
| 277 | 20241108 | 140900 | 3088857925 | 4290 | 4285 | 4290 | 4285 | 848 |
| 278 | 20241108 | 140800 | 3085220355 | 4285 | 4280 | 4285 | 4275 | 863 |
| 279 | 20241108 | 140700 | 3081527505 | 4280 | 4290 | 4290 | 4270 | 3284 |
| 280 | 20241108 | 140600 | 3067475555 | 4295 | 4295 | 4295 | 4295 | 19 |
| 281 | 20241108 | 140500 | 3067393950 | 4295 | 4295 | 4295 | 4295 | 30 |
| 282 | 20241108 | 140400 | 3067265100 | 4295 | 4280 | 4295 | 4280 | 1742 |
| 283 | 20241108 | 140300 | 3059790600 | 4280 | 4290 | 4290 | 4280 | 1177 |
| 284 | 20241108 | 140200 | 3054742280 | 4295 | 4285 | 4295 | 4270 | 8364 |
| 285 | 20241108 | 140100 | 3018892550 | 4290 | 4285 | 4300 | 4280 | 1951 |
| 286 | 20241108 | 140000 | 3010531960 | 4285 | 4300 | 4300 | 4285 | 4988 |
| 287 | 20241108 | 135900 | 2989123240 | 4300 | 4300 | 4300 | 4295 | 321 |
| 288 | 20241108 | 135800 | 2987743985 | 4300 | 4300 | 4300 | 4295 | 550 |
| 289 | 20241108 | 135700 | 2985381485 | 4295 | 4295 | 4300 | 4295 | 1635 |
| 290 | 20241108 | 135600 | 2978355280 | 4295 | 4285 | 4295 | 4285 | 234 |
| 291 | 20241108 | 135500 | 2977352250 | 4285 | 4300 | 4300 | 4285 | 4968 |
| 292 | 20241108 | 135400 | 2956027335 | 4300 | 4305 | 4305 | 4295 | 7792 |
| 293 | 20241108 | 135300 | 2922525115 | 4305 | 4310 | 4310 | 4305 | 2751 |
| 294 | 20241108 | 135200 | 2910677510 | 4315 | 4310 | 4315 | 4310 | 283 |
| 295 | 20241108 | 135100 | 2909457540 | 4310 | 4310 | 4310 | 4310 | 1354 |
| 296 | 20241108 | 135000 | 2903621800 | 4310 | 4320 | 4320 | 4310 | 3410 |
| 297 | 20241108 | 134900 | 2888921675 | 4320 | 4330 | 4330 | 4315 | 1484 |
| 298 | 20241108 | 134800 | 2882512490 | 4330 | 4320 | 4330 | 4315 | 2289 |
| 299 | 20241108 | 134700 | 2872626470 | 4330 | 4320 | 4330 | 4320 | 18 |
| 300 | 20241108 | 134600 | 2872548550 | 4335 | 4320 | 4335 | 4320 | 1056 |
| 301 | 20241108 | 134500 | 2867985870 | 4335 | 4320 | 4335 | 4320 | 19 |
| 302 | 20241108 | 134400 | 2867903535 | 4320 | 4335 | 4335 | 4320 | 526 |
| 303 | 20241108 | 134300 | 2865630840 | 4335 | 4335 | 4335 | 4335 | 66 |
| 304 | 20241108 | 134200 | 2865344730 | 4335 | 4320 | 4335 | 4320 | 868 |
| 305 | 20241108 | 134100 | 2861594730 | 4320 | 4330 | 4335 | 4320 | 1037 |
| 306 | 20241108 | 134000 | 2857114435 | 4320 | 4335 | 4335 | 4320 | 475 |
| 307 | 20241108 | 133900 | 2855061310 | 4330 | 4315 | 4330 | 4315 | 1038 |
| 308 | 20241108 | 133800 | 2850574240 | 4305 | 4310 | 4310 | 4305 | 1000 |
| 309 | 20241108 | 133700 | 2846267740 | 4315 | 4315 | 4315 | 4305 | 7252 |
| 310 | 20241108 | 133600 | 2815010475 | 4320 | 4320 | 4320 | 4315 | 1451 |
| 311 | 20241108 | 133500 | 2808745080 | 4330 | 4320 | 4330 | 4320 | 27 |
| 312 | 20241108 | 133400 | 2808628280 | 4315 | 4320 | 4335 | 4315 | 1991 |
| 313 | 20241108 | 133300 | 2800031265 | 4325 | 4320 | 4325 | 4320 | 111 |
| 314 | 20241108 | 133200 | 2799551245 | 4335 | 4320 | 4335 | 4320 | 6000 |
| 315 | 20241108 | 133100 | 2773630990 | 4320 | 4330 | 4330 | 4320 | 538 |
| 316 | 20241108 | 133000 | 2771305620 | 4335 | 4335 | 4335 | 4335 | 16 |
| 317 | 20241108 | 132900 | 2771236260 | 4335 | 4325 | 4335 | 4325 | 515 |
| 318 | 20241108 | 132800 | 2769008020 | 4320 | 4320 | 4320 | 4315 | 1510 |
| 319 | 20241108 | 132700 | 2762489315 | 4325 | 4330 | 4330 | 4315 | 850 |
| 320 | 20241108 | 132600 | 2758820465 | 4330 | 4315 | 4330 | 4315 | 2754 |
| 321 | 20241108 | 132500 | 2746921085 | 4315 | 4335 | 4335 | 4315 | 6161 |
| 322 | 20241108 | 132400 | 2720314550 | 4325 | 4325 | 4335 | 4320 | 5058 |
| 323 | 20241108 | 132300 | 2698439665 | 4325 | 4340 | 4340 | 4325 | 5824 |
| 324 | 20241108 | 132200 | 2673244150 | 4330 | 4340 | 4340 | 4330 | 8468 |
| 325 | 20241108 | 132100 | 2636569485 | 4340 | 4340 | 4340 | 4340 | 629 |
| 326 | 20241108 | 132000 | 2633839625 | 4340 | 4350 | 4350 | 4340 | 418 |
| 327 | 20241108 | 131900 | 2632023580 | 4350 | 4345 | 4350 | 4345 | 305 |
| 328 | 20241108 | 131800 | 2630698150 | 4345 | 4360 | 4360 | 4345 | 173 |
| 329 | 20241108 | 131700 | 2629944630 | 4365 | 4360 | 4365 | 4360 | 518 |
| 330 | 20241108 | 131600 | 2627685015 | 4360 | 4355 | 4360 | 4355 | 286 |
| 331 | 20241108 | 131500 | 2626439400 | 4355 | 4355 | 4355 | 4355 | 16 |
| 332 | 20241108 | 131400 | 2626369720 | 4355 | 4345 | 4355 | 4345 | 43 |
| 333 | 20241108 | 131300 | 2626182495 | 4355 | 4340 | 4355 | 4340 | 426 |
| 334 | 20241108 | 131200 | 2624331310 | 4350 | 4350 | 4350 | 4350 | 238 |
| 335 | 20241108 | 131100 | 2623296010 | 4350 | 4345 | 4350 | 4345 | 693 |
| 336 | 20241108 | 131000 | 2620284840 | 4345 | 4345 | 4345 | 4345 | 75 |
| 337 | 20241108 | 130900 | 2619958965 | 4345 | 4345 | 4345 | 4345 | 240 |
| 338 | 20241108 | 130800 | 2618916165 | 4345 | 4345 | 4350 | 4345 | 2551 |
| 339 | 20241108 | 130700 | 2607830940 | 4350 | 4350 | 4350 | 4350 | 20 |
| 340 | 20241108 | 130600 | 2607743940 | 4355 | 4350 | 4355 | 4325 | 5036 |
| 341 | 20241108 | 130500 | 2585934680 | 4355 | 4350 | 4355 | 4350 | 759 |
| 342 | 20241108 | 130400 | 2582632950 | 4350 | 4340 | 4350 | 4340 | 118 |
| 343 | 20241108 | 130300 | 2582120500 | 4340 | 4345 | 4350 | 4340 | 892 |
| 344 | 20241108 | 130200 | 2578247580 | 4350 | 4345 | 4350 | 4345 | 1014 |
| 345 | 20241108 | 130100 | 2573841650 | 4345 | 4345 | 4345 | 4345 | 137 |
| 346 | 20241108 | 130000 | 2573246385 | 4345 | 4350 | 4350 | 4345 | 538 |
| 347 | 20241108 | 125900 | 2570908585 | 4350 | 4340 | 4350 | 4340 | 3516 |
| 348 | 20241108 | 125800 | 2555635925 | 4340 | 4340 | 4340 | 4330 | 6616 |
| 349 | 20241108 | 125700 | 2526943525 | 4330 | 4340 | 4340 | 4330 | 5207 |
| 350 | 20241108 | 125600 | 2504396405 | 4335 | 4330 | 4335 | 4330 | 572 |
| 351 | 20241108 | 125500 | 2501918250 | 4330 | 4340 | 4340 | 4330 | 7048 |
| 352 | 20241108 | 125400 | 2471398360 | 4340 | 4345 | 4345 | 4340 | 1329 |
| 353 | 20241108 | 125300 | 2465630360 | 4345 | 4340 | 4345 | 4340 | 1011 |
| 354 | 20241108 | 125200 | 2461242475 | 4340 | 4340 | 4345 | 4340 | 667 |
| 355 | 20241108 | 125100 | 2458347610 | 4340 | 4350 | 4350 | 4340 | 30 |
| 356 | 20241108 | 125000 | 2458217260 | 4350 | 4350 | 4350 | 4345 | 57 |
| 357 | 20241108 | 124900 | 2457969315 | 4350 | 4330 | 4350 | 4330 | 246 |
| 358 | 20241108 | 124800 | 2456903815 | 4330 | 4350 | 4350 | 4330 | 1886 |
| 359 | 20241108 | 124700 | 2448732050 | 4335 | 4345 | 4345 | 4335 | 1343 |
| 360 | 20241108 | 124600 | 2442905140 | 4345 | 4345 | 4345 | 4345 | 31 |
| 361 | 20241108 | 124500 | 2442770445 | 4340 | 4345 | 4345 | 4340 | 410 |
| 362 | 20241108 | 124400 | 2440989000 | 4345 | 4340 | 4345 | 4335 | 1539 |
| 363 | 20241108 | 124300 | 2434316985 | 4350 | 4350 | 4350 | 4350 | 30 |
| 364 | 20241108 | 124200 | 2434186485 | 4350 | 4350 | 4350 | 4350 | 160 |
| 365 | 20241108 | 124100 | 2433490485 | 4340 | 4350 | 4350 | 4340 | 128 |
| 366 | 20241108 | 124000 | 2432934685 | 4345 | 4345 | 4350 | 4345 | 1081 |
| 367 | 20241108 | 123900 | 2428237390 | 4350 | 4345 | 4350 | 4345 | 657 |
| 368 | 20241108 | 123800 | 2425380940 | 4350 | 4345 | 4350 | 4345 | 497 |
| 369 | 20241108 | 123700 | 2423221280 | 4345 | 4345 | 4345 | 4330 | 988 |
| 370 | 20241108 | 123600 | 2418931875 | 4340 | 4340 | 4340 | 4340 | 1923 |
| 371 | 20241108 | 123500 | 2410586055 | 4325 | 4335 | 4340 | 4325 | 17809 |
| 372 | 20241108 | 123400 | 2333477350 | 4335 | 4345 | 4345 | 4335 | 1176 |
| 373 | 20241108 | 123300 | 2328377910 | 4335 | 4345 | 4345 | 4335 | 331 |
| 374 | 20241108 | 123200 | 2326942865 | 4345 | 4345 | 4345 | 4340 | 792 |
| 375 | 20241108 | 123100 | 2323505450 | 4345 | 4345 | 4345 | 4345 | 30 |
| 376 | 20241108 | 123000 | 2323375100 | 4345 | 4345 | 4350 | 4345 | 757 |
| 377 | 20241108 | 122900 | 2320084745 | 4345 | 4345 | 4345 | 4340 | 907 |
| 378 | 20241108 | 122800 | 2316145345 | 4345 | 4345 | 4345 | 4345 | 41 |
| 379 | 20241108 | 122700 | 2315967200 | 4335 | 4350 | 4350 | 4335 | 5639 |
| 380 | 20241108 | 122600 | 2291492935 | 4345 | 4345 | 4350 | 4345 | 216 |
| 381 | 20241108 | 122500 | 2290554335 | 4350 | 4350 | 4350 | 4345 | 636 |
| 382 | 20241108 | 122400 | 2287790485 | 4350 | 4345 | 4350 | 4345 | 1840 |
| 383 | 20241108 | 122300 | 2279795680 | 4345 | 4350 | 4350 | 4340 | 2449 |
| 384 | 20241108 | 122200 | 2269161615 | 4345 | 4345 | 4350 | 4340 | 3592 |
| 385 | 20241108 | 122100 | 2253563400 | 4345 | 4350 | 4350 | 4340 | 3268 |
| 386 | 20241108 | 122000 | 2239365370 | 4350 | 4355 | 4355 | 4345 | 2632 |
| 387 | 20241108 | 121900 | 2227918795 | 4355 | 4355 | 4355 | 4355 | 1512 |
| 388 | 20241108 | 121800 | 2221334035 | 4355 | 4360 | 4360 | 4355 | 552 |
| 389 | 20241108 | 121700 | 2218929865 | 4360 | 4370 | 4370 | 4360 | 10125 |
| 390 | 20241108 | 121600 | 2174755295 | 4370 | 4375 | 4375 | 4370 | 288 |
| 391 | 20241108 | 121500 | 2173496590 | 4375 | 4375 | 4375 | 4370 | 239 |
| 392 | 20241108 | 121400 | 2172451965 | 4370 | 4385 | 4385 | 4370 | 2741 |
| 393 | 20241108 | 121300 | 2160467745 | 4385 | 4385 | 4385 | 4375 | 1527 |
| 394 | 20241108 | 121200 | 2153786850 | 4380 | 4380 | 4385 | 4380 | 1264 |
| 395 | 20241108 | 121100 | 2148250390 | 4385 | 4385 | 4385 | 4385 | 30 |
| 396 | 20241108 | 121000 | 2148118840 | 4385 | 4385 | 4385 | 4380 | 1170 |
| 397 | 20241108 | 120900 | 2142993390 | 4385 | 4385 | 4385 | 4385 | 25 |
| 398 | 20241108 | 120800 | 2142883765 | 4385 | 4385 | 4385 | 4385 | 555 |
| 399 | 20241108 | 120700 | 2140450090 | 4385 | 4385 | 4385 | 4385 | 165 |
| 400 | 20241108 | 120600 | 2139726565 | 4385 | 4385 | 4385 | 4385 | 40 |
| 401 | 20241108 | 120500 | 2139551165 | 4380 | 4385 | 4385 | 4380 | 65 |
| 402 | 20241108 | 120400 | 2139266320 | 4385 | 4385 | 4385 | 4385 | 168 |
| 403 | 20241108 | 120300 | 2138529640 | 4385 | 4385 | 4385 | 4385 | 26 |
| 404 | 20241108 | 120200 | 2138415630 | 4385 | 4380 | 4385 | 4380 | 930 |
| 405 | 20241108 | 120100 | 2134342145 | 4385 | 4380 | 4385 | 4380 | 537 |
| 406 | 20241108 | 120000 | 2131989940 | 4380 | 4385 | 4385 | 4380 | 812 |
| 407 | 20241108 | 115900 | 2128433005 | 4385 | 4385 | 4385 | 4385 | 216 |
| 408 | 20241108 | 115800 | 2127485845 | 4385 | 4385 | 4385 | 4385 | 74 |
| 409 | 20241108 | 115700 | 2127161355 | 4385 | 4380 | 4385 | 4380 | 98 |
| 410 | 20241108 | 115600 | 2126732035 | 4385 | 4385 | 4385 | 4385 | 39 |
| 411 | 20241108 | 115500 | 2126561020 | 4380 | 4385 | 4385 | 4380 | 89 |
| 412 | 20241108 | 115400 | 2126170770 | 4385 | 4380 | 4385 | 4380 | 181 |
| 413 | 20241108 | 115300 | 2125377090 | 4380 | 4380 | 4380 | 4375 | 65 |
| 414 | 20241108 | 115200 | 2125092590 | 4380 | 4380 | 4380 | 4380 | 34 |
| 415 | 20241108 | 115100 | 2124943670 | 4380 | 4385 | 4385 | 4380 | 173 |
| 416 | 20241108 | 115000 | 2124185810 | 4385 | 4385 | 4385 | 4380 | 1733 |
| 417 | 20241108 | 114900 | 2116595010 | 4380 | 4385 | 4385 | 4380 | 1146 |
| 418 | 20241108 | 114800 | 2111575450 | 4385 | 4395 | 4395 | 4385 | 1861 |
| 419 | 20241108 | 114700 | 2103414805 | 4395 | 4385 | 4395 | 4385 | 130 |
| 420 | 20241108 | 114600 | 2102844535 | 4385 | 4380 | 4385 | 4380 | 191 |
| 421 | 20241108 | 114500 | 2102007575 | 4380 | 4390 | 4395 | 4380 | 1016 |
| 422 | 20241108 | 114400 | 2097552385 | 4390 | 4395 | 4395 | 4390 | 30 |
| 423 | 20241108 | 114300 | 2097420545 | 4395 | 4395 | 4395 | 4395 | 128 |
| 424 | 20241108 | 114200 | 2096857985 | 4395 | 4395 | 4395 | 4395 | 15 |
| 425 | 20241108 | 114100 | 2096792060 | 4390 | 4390 | 4390 | 4385 | 1684 |
| 426 | 20241108 | 114000 | 2089406125 | 4385 | 4390 | 4390 | 4385 | 129 |
| 427 | 20241108 | 113900 | 2088840025 | 4390 | 4390 | 4390 | 4390 | 89 |
| 428 | 20241108 | 113800 | 2088449315 | 4385 | 4385 | 4385 | 4385 | 23 |
| 429 | 20241108 | 113700 | 2088348460 | 4385 | 4390 | 4390 | 4385 | 193 |
| 430 | 20241108 | 113600 | 2087502150 | 4390 | 4390 | 4390 | 4390 | 39 |
| 431 | 20241108 | 113500 | 2087330940 | 4390 | 4395 | 4395 | 4390 | 1832 |
| 432 | 20241108 | 113400 | 2079288380 | 4390 | 4400 | 4400 | 4390 | 562 |
| 433 | 20241108 | 113300 | 2076816395 | 4395 | 4400 | 4400 | 4395 | 42 |
| 434 | 20241108 | 113200 | 2076631660 | 4400 | 4405 | 4405 | 4400 | 1524 |
| 435 | 20241108 | 113100 | 2069925980 | 4400 | 4400 | 4405 | 4400 | 314 |
| 436 | 20241108 | 113000 | 2068543075 | 4400 | 4405 | 4405 | 4400 | 391 |
| 437 | 20241108 | 112900 | 2066822580 | 4405 | 4405 | 4405 | 4400 | 1151 |
| 438 | 20241108 | 112800 | 2061752675 | 4405 | 4395 | 4405 | 4395 | 2886 |
| 439 | 20241108 | 112700 | 2049054850 | 4395 | 4395 | 4395 | 4395 | 1128 |
| 440 | 20241108 | 112600 | 2044097290 | 4395 | 4400 | 4400 | 4395 | 1660 |
| 441 | 20241108 | 112500 | 2036801530 | 4400 | 4400 | 4400 | 4395 | 1024 |
| 442 | 20241108 | 112400 | 2032299610 | 4395 | 4390 | 4395 | 4390 | 1089 |
| 443 | 20241108 | 112300 | 2027514890 | 4390 | 4390 | 4390 | 4390 | 29 |
| 444 | 20241108 | 112200 | 2027387580 | 4390 | 4390 | 4390 | 4390 | 714 |
| 445 | 20241108 | 112100 | 2024253120 | 4390 | 4390 | 4390 | 4390 | 381 |
| 446 | 20241108 | 112000 | 2022580530 | 4390 | 4385 | 4390 | 4385 | 218 |
| 447 | 20241108 | 111900 | 2021624520 | 4385 | 4385 | 4385 | 4380 | 1229 |
| 448 | 20241108 | 111800 | 2016240350 | 4385 | 4385 | 4385 | 4385 | 1521 |
| 449 | 20241108 | 111700 | 2009570765 | 4385 | 4385 | 4385 | 4385 | 42 |
| 450 | 20241108 | 111600 | 2009386595 | 4385 | 4385 | 4385 | 4385 | 57 |
| 451 | 20241108 | 111500 | 2009136650 | 4385 | 4380 | 4385 | 4380 | 325 |
| 452 | 20241108 | 111400 | 2007713045 | 4380 | 4380 | 4385 | 4380 | 1027 |
| 453 | 20241108 | 111300 | 2003212730 | 4380 | 4365 | 4380 | 4365 | 345 |
| 454 | 20241108 | 111200 | 2001706370 | 4365 | 4385 | 4385 | 4365 | 426 |
| 455 | 20241108 | 111100 | 1999845960 | 4385 | 4380 | 4385 | 4380 | 41 |
| 456 | 20241108 | 111000 | 1999666255 | 4365 | 4375 | 4375 | 4365 | 959 |
| 457 | 20241108 | 110900 | 1995478690 | 4375 | 4375 | 4375 | 4370 | 312 |
| 458 | 20241108 | 110800 | 1994114690 | 4375 | 4375 | 4375 | 4375 | 423 |
| 459 | 20241108 | 110700 | 1992264065 | 4370 | 4380 | 4380 | 4370 | 359 |
| 460 | 20241108 | 110600 | 1990694320 | 4380 | 4380 | 4380 | 4380 | 29 |
| 461 | 20241108 | 110500 | 1990567300 | 4375 | 4380 | 4380 | 4370 | 1472 |
| 462 | 20241108 | 110400 | 1984132845 | 4380 | 4370 | 4380 | 4370 | 40 |
| 463 | 20241108 | 110300 | 1983957755 | 4370 | 4375 | 4375 | 4370 | 785 |
| 464 | 20241108 | 110200 | 1980526880 | 4375 | 4380 | 4385 | 4375 | 2216 |
| 465 | 20241108 | 110100 | 1970821970 | 4380 | 4380 | 4380 | 4380 | 234 |
| 466 | 20241108 | 110000 | 1969797050 | 4375 | 4385 | 4385 | 4375 | 719 |
| 467 | 20241108 | 105900 | 1966650910 | 4385 | 4380 | 4385 | 4380 | 56 |
| 468 | 20241108 | 105800 | 1966405550 | 4380 | 4375 | 4380 | 4375 | 415 |
| 469 | 20241108 | 105700 | 1964589845 | 4380 | 4380 | 4380 | 4380 | 269 |
| 470 | 20241108 | 105600 | 1963411625 | 4375 | 4385 | 4385 | 4375 | 266 |
| 471 | 20241108 | 105500 | 1962247715 | 4375 | 4375 | 4375 | 4375 | 316 |
| 472 | 20241108 | 105400 | 1960865215 | 4375 | 4375 | 4375 | 4375 | 455 |
| 473 | 20241108 | 105300 | 1958874590 | 4375 | 4370 | 4375 | 4370 | 424 |
| 474 | 20241108 | 105200 | 1957020940 | 4365 | 4370 | 4370 | 4365 | 108 |
| 475 | 20241108 | 105100 | 1956549130 | 4370 | 4370 | 4370 | 4365 | 708 |
| 476 | 20241108 | 105000 | 1953456185 | 4370 | 4375 | 4385 | 4370 | 3215 |
| 477 | 20241108 | 104900 | 1939392910 | 4375 | 4375 | 4375 | 4370 | 1500 |
| 478 | 20241108 | 104800 | 1932833750 | 4390 | 4380 | 4390 | 4375 | 354 |
| 479 | 20241108 | 104700 | 1931283725 | 4380 | 4380 | 4380 | 4380 | 277 |
| 480 | 20241108 | 104600 | 1930070465 | 4380 | 4370 | 4380 | 4370 | 257 |
| 481 | 20241108 | 104500 | 1928946105 | 4370 | 4375 | 4380 | 4370 | 1035 |
| 482 | 20241108 | 104400 | 1924420945 | 4375 | 4380 | 4390 | 4370 | 5737 |
| 483 | 20241108 | 104300 | 1899311370 | 4380 | 4390 | 4390 | 4380 | 1193 |
| 484 | 20241108 | 104200 | 1894078135 | 4395 | 4400 | 4400 | 4395 | 214 |
| 485 | 20241108 | 104100 | 1893137525 | 4395 | 4400 | 4405 | 4395 | 1132 |
| 486 | 20241108 | 104000 | 1888156720 | 4410 | 4415 | 4415 | 4405 | 127 |
| 487 | 20241108 | 103900 | 1887596625 | 4410 | 4410 | 4410 | 4410 | 1662 |
| 488 | 20241108 | 103800 | 1880267205 | 4410 | 4415 | 4415 | 4410 | 2019 |
| 489 | 20241108 | 103700 | 1871363330 | 4405 | 4415 | 4415 | 4405 | 299 |
| 490 | 20241108 | 103600 | 1870045815 | 4410 | 4395 | 4410 | 4395 | 2108 |
| 491 | 20241108 | 103500 | 1860773530 | 4390 | 4395 | 4400 | 4390 | 201 |
| 492 | 20241108 | 103400 | 1859890910 | 4395 | 4400 | 4400 | 4385 | 4624 |
| 493 | 20241108 | 103300 | 1839608220 | 4400 | 4400 | 4400 | 4390 | 1637 |
| 494 | 20241108 | 103200 | 1832419600 | 4400 | 4405 | 4405 | 4400 | 3040 |
| 495 | 20241108 | 103100 | 1819039280 | 4405 | 4415 | 4420 | 4405 | 857 |
| 496 | 20241108 | 103000 | 1815262355 | 4420 | 4415 | 4420 | 4415 | 839 |
| 497 | 20241108 | 102900 | 1811553995 | 4420 | 4415 | 4420 | 4405 | 3431 |
| 498 | 20241108 | 102800 | 1796424160 | 4420 | 4420 | 4420 | 4420 | 139 |
| 499 | 20241108 | 102700 | 1795809780 | 4410 | 4420 | 4420 | 4410 | 507 |
| 500 | 20241108 | 102600 | 1793572350 | 4410 | 4420 | 4420 | 4410 | 2175 |
| 501 | 20241108 | 102500 | 1783970025 | 4425 | 4430 | 4430 | 4420 | 188 |
| 502 | 20241108 | 102400 | 1783138400 | 4420 | 4420 | 4430 | 4420 | 1779 |
| 503 | 20241108 | 102300 | 1775264140 | 4425 | 4430 | 4430 | 4425 | 375 |
| 504 | 20241108 | 102200 | 1773604560 | 4430 | 4430 | 4430 | 4425 | 2644 |
| 505 | 20241108 | 102100 | 1761899760 | 4425 | 4430 | 4435 | 4425 | 1713 |
| 506 | 20241108 | 102000 | 1754311330 | 4430 | 4425 | 4430 | 4425 | 6031 |
| 507 | 20241108 | 101900 | 1727617190 | 4425 | 4415 | 4425 | 4415 | 2043 |
| 508 | 20241108 | 101800 | 1718587145 | 4415 | 4415 | 4415 | 4415 | 177 |
| 509 | 20241108 | 101700 | 1717805690 | 4415 | 4410 | 4415 | 4405 | 555 |
| 510 | 20241108 | 101600 | 1715358065 | 4410 | 4420 | 4420 | 4410 | 2045 |
| 511 | 20241108 | 101500 | 1706325805 | 4420 | 4420 | 4420 | 4415 | 10169 |
| 512 | 20241108 | 101400 | 1661379420 | 4420 | 4415 | 4420 | 4415 | 5017 |
| 513 | 20241108 | 101300 | 1639205930 | 4420 | 4415 | 4425 | 4400 | 262 |
| 514 | 20241108 | 101200 | 1638051375 | 4425 | 4420 | 4425 | 4415 | 12110 |
| 515 | 20241108 | 101100 | 1584556630 | 4425 | 4415 | 4425 | 4400 | 15168 |
| 516 | 20241108 | 101000 | 1517615295 | 4420 | 4425 | 4425 | 4410 | 1124 |
| 517 | 20241108 | 100900 | 1512647000 | 4420 | 4405 | 4430 | 4405 | 17995 |
| 518 | 20241108 | 100800 | 1433134630 | 4400 | 4400 | 4405 | 4395 | 2046 |
| 519 | 20241108 | 100700 | 1424132155 | 4405 | 4405 | 4405 | 4400 | 231 |
| 520 | 20241108 | 100600 | 1423114655 | 4405 | 4395 | 4405 | 4395 | 818 |
| 521 | 20241108 | 100500 | 1419517365 | 4405 | 4395 | 4405 | 4390 | 469 |
| 522 | 20241108 | 100400 | 1417457930 | 4405 | 4405 | 4405 | 4405 | 19 |
| 523 | 20241108 | 100300 | 1417374235 | 4405 | 4400 | 4405 | 4390 | 2661 |
| 524 | 20241108 | 100200 | 1405672900 | 4405 | 4400 | 4405 | 4400 | 662 |
| 525 | 20241108 | 100100 | 1402758515 | 4405 | 4400 | 4405 | 4400 | 74 |
| 526 | 20241108 | 100000 | 1402432785 | 4400 | 4400 | 4405 | 4400 | 3906 |
| 527 | 20241108 | 095900 | 1385244985 | 4400 | 4400 | 4400 | 4385 | 5989 |
| 528 | 20241108 | 095800 | 1358900175 | 4385 | 4400 | 4400 | 4385 | 4893 |
| 529 | 20241108 | 095700 | 1337420450 | 4400 | 4400 | 4400 | 4395 | 1742 |
| 530 | 20241108 | 095600 | 1329756690 | 4405 | 4410 | 4410 | 4400 | 2184 |
| 531 | 20241108 | 095500 | 1320138395 | 4405 | 4410 | 4415 | 4400 | 12416 |
| 532 | 20241108 | 095400 | 1265434920 | 4410 | 4415 | 4420 | 4410 | 2561 |
| 533 | 20241108 | 095300 | 1254139455 | 4415 | 4415 | 4425 | 4410 | 3349 |
| 534 | 20241108 | 095200 | 1239343670 | 4415 | 4405 | 4415 | 4405 | 2099 |
| 535 | 20241108 | 095100 | 1230088745 | 4405 | 4400 | 4405 | 4400 | 2156 |
| 536 | 20241108 | 095000 | 1220593675 | 4405 | 4405 | 4410 | 4405 | 3006 |
| 537 | 20241108 | 094900 | 1207348260 | 4410 | 4395 | 4410 | 4395 | 2286 |
| 538 | 20241108 | 094800 | 1197293695 | 4395 | 4395 | 4395 | 4385 | 1234 |
| 539 | 20241108 | 094700 | 1191875715 | 4385 | 4405 | 4405 | 4385 | 15163 |
| 540 | 20241108 | 094600 | 1125251270 | 4405 | 4405 | 4410 | 4400 | 5987 |
| 541 | 20241108 | 094500 | 1098884460 | 4400 | 4425 | 4435 | 4400 | 26921 |
| 542 | 20241108 | 094400 | 979827830 | 4430 | 4420 | 4440 | 4420 | 60701 |
| 543 | 20241108 | 094300 | 711036950 | 4420 | 4355 | 4425 | 4355 | 14329 |
| 544 | 20241108 | 094200 | 648058115 | 4355 | 4355 | 4355 | 4355 | 959 |
| 545 | 20241108 | 094100 | 643881670 | 4360 | 4355 | 4370 | 4340 | 1074 |
| 546 | 20241108 | 094000 | 639208890 | 4340 | 4355 | 4355 | 4335 | 810 |
| 547 | 20241108 | 093900 | 635692810 | 4335 | 4355 | 4355 | 4335 | 5271 |
| 548 | 20241108 | 093800 | 612805380 | 4355 | 4355 | 4355 | 4350 | 1152 |
| 549 | 20241108 | 093700 | 607792100 | 4355 | 4375 | 4375 | 4355 | 5399 |
| 550 | 20241108 | 093600 | 584261865 | 4375 | 4370 | 4375 | 4365 | 1214 |
| 551 | 20241108 | 093500 | 578960940 | 4370 | 4370 | 4370 | 4370 | 117 |
| 552 | 20241108 | 093400 | 578449650 | 4370 | 4365 | 4370 | 4355 | 513 |
| 553 | 20241108 | 093300 | 576212935 | 4370 | 4360 | 4370 | 4355 | 64 |
| 554 | 20241108 | 093200 | 575933780 | 4355 | 4360 | 4360 | 4355 | 47 |
| 555 | 20241108 | 093100 | 575728960 | 4360 | 4345 | 4360 | 4345 | 1013 |
| 556 | 20241108 | 093000 | 571324285 | 4345 | 4350 | 4350 | 4335 | 3594 |
| 557 | 20241108 | 092900 | 555722745 | 4350 | 4350 | 4350 | 4350 | 127 |
| 558 | 20241108 | 092800 | 555170295 | 4350 | 4340 | 4350 | 4340 | 2111 |
| 559 | 20241108 | 092700 | 545994690 | 4340 | 4345 | 4345 | 4335 | 351 |
| 560 | 20241108 | 092600 | 544471295 | 4345 | 4335 | 4345 | 4335 | 4660 |
| 561 | 20241108 | 092500 | 524269595 | 4340 | 4335 | 4340 | 4335 | 302 |
| 562 | 20241108 | 092400 | 522960330 | 4335 | 4330 | 4340 | 4330 | 1225 |
| 563 | 20241108 | 092300 | 517650185 | 4330 | 4335 | 4335 | 4330 | 943 |
| 564 | 20241108 | 092200 | 513566410 | 4330 | 4350 | 4355 | 4330 | 5474 |
| 565 | 20241108 | 092100 | 489774340 | 4350 | 4335 | 4350 | 4330 | 1751 |
| 566 | 20241108 | 092000 | 482175105 | 4335 | 4350 | 4350 | 4330 | 1756 |
| 567 | 20241108 | 091900 | 474558130 | 4345 | 4340 | 4345 | 4335 | 1346 |
| 568 | 20241108 | 091800 | 468710045 | 4325 | 4355 | 4355 | 4325 | 6179 |
| 569 | 20241108 | 091700 | 441937360 | 4355 | 4330 | 4355 | 4330 | 1364 |
| 570 | 20241108 | 091600 | 436030145 | 4330 | 4335 | 4335 | 4325 | 7338 |
| 571 | 20241108 | 091500 | 404257635 | 4335 | 4350 | 4360 | 4335 | 4707 |
| 572 | 20241108 | 091400 | 383840130 | 4365 | 4370 | 4370 | 4345 | 1444 |
| 573 | 20241108 | 091300 | 377563150 | 4370 | 4350 | 4370 | 4345 | 1010 |
| 574 | 20241108 | 091200 | 373170730 | 4350 | 4370 | 4370 | 4350 | 5400 |
| 575 | 20241108 | 091100 | 349621445 | 4370 | 4375 | 4375 | 4370 | 1422 |
| 576 | 20241108 | 091000 | 343407175 | 4375 | 4375 | 4380 | 4370 | 3471 |
| 577 | 20241108 | 090900 | 328227210 | 4380 | 4380 | 4380 | 4375 | 1682 |
| 578 | 20241108 | 090800 | 320868300 | 4380 | 4370 | 4380 | 4365 | 2530 |
| 579 | 20241108 | 090700 | 309804105 | 4370 | 4335 | 4370 | 4325 | 16327 |
| 580 | 20241108 | 090600 | 238882130 | 4330 | 4330 | 4330 | 4320 | 5816 |
| 581 | 20241108 | 090500 | 213730335 | 4325 | 4350 | 4350 | 4325 | 10659 |
| 582 | 20241108 | 090400 | 167506775 | 4350 | 4345 | 4350 | 4335 | 5936 |
| 583 | 20241108 | 090300 | 141720185 | 4340 | 4360 | 4360 | 4340 | 3951 |
| 584 | 20241108 | 090200 | 124543500 | 4355 | 4370 | 4375 | 4345 | 3246 |
| 585 | 20241108 | 090100 | 110427645 | 4345 | 4340 | 4380 | 4340 | 5305 |
| 586 | 20241108 | 090000 | 87339150 | 4340 | 4355 | 4380 | 4340 | 20048 |