28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241108 | 184000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 3 | 20241108 | 183900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20241108 | 183800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20241108 | 183700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20241108 | 183600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20241108 | 183500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20241108 | 183400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20241108 | 183300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20241108 | 183200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20241108 | 183100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20241108 | 183000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20241108 | 182900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20241108 | 182800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20241108 | 182700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20241108 | 182600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20241108 | 182500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20241108 | 182400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20241108 | 182300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20241108 | 182200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20241108 | 182100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20241108 | 182000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20241108 | 181900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20241108 | 181800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20241108 | 181700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20241108 | 181600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20241108 | 181500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20241108 | 181400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20241108 | 181300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20241108 | 181200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20241108 | 181100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20241108 | 181000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 33 | 20241108 | 180900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20241108 | 180800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20241108 | 180700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20241108 | 180600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20241108 | 180500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20241108 | 180400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20241108 | 180300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20241108 | 180200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20241108 | 180100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20241108 | 180000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20241108 | 175900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20241108 | 175800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20241108 | 175700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20241108 | 175600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20241108 | 175500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20241108 | 175400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20241108 | 175300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20241108 | 175200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20241108 | 175100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20241108 | 175000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20241108 | 174900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20241108 | 174800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20241108 | 174700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20241108 | 174600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20241108 | 174500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20241108 | 174400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20241108 | 174300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20241108 | 174200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20241108 | 174100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20241108 | 174000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 63 | 20241108 | 173900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20241108 | 173800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20241108 | 173700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20241108 | 173600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20241108 | 173500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20241108 | 173400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20241108 | 173300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20241108 | 173200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20241108 | 173100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20241108 | 173000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20241108 | 172900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20241108 | 172800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20241108 | 172700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20241108 | 172600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20241108 | 172500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20241108 | 172400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20241108 | 172300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20241108 | 172200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20241108 | 172100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20241108 | 172000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20241108 | 171900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20241108 | 171800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20241108 | 171700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20241108 | 171600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20241108 | 171500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20241108 | 171400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20241108 | 171300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20241108 | 171200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20241108 | 171100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20241108 | 171000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 93 | 20241108 | 170900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20241108 | 170800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20241108 | 170700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20241108 | 170600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20241108 | 170500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20241108 | 170400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20241108 | 170300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20241108 | 170200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20241108 | 170100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20241108 | 170000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20241108 | 165900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20241108 | 165800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20241108 | 165700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20241108 | 165600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20241108 | 165500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20241108 | 165400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20241108 | 165300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20241108 | 165200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20241108 | 165100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20241108 | 165000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20241108 | 164900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20241108 | 164800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20241108 | 164700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20241108 | 164600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20241108 | 164500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20241108 | 164400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20241108 | 164300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20241108 | 164200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20241108 | 164100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20241108 | 164000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 123 | 20241108 | 163900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20241108 | 163800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20241108 | 163700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20241108 | 163600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20241108 | 163500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20241108 | 163400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20241108 | 163300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20241108 | 163200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20241108 | 163100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20241108 | 163000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20241108 | 162900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20241108 | 162800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20241108 | 162700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20241108 | 162600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20241108 | 162500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20241108 | 162400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20241108 | 162300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20241108 | 162200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20241108 | 162100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20241108 | 162000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20241108 | 161900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20241108 | 161800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20241108 | 161700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20241108 | 161600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20241108 | 161500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20241108 | 161400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20241108 | 161300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20241108 | 161200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20241108 | 161100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20241108 | 161000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 153 | 20241108 | 160900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20241108 | 160800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20241108 | 160700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20241108 | 160600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20241108 | 160500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20241108 | 160400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20241108 | 160300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20241108 | 160200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20241108 | 160100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20241108 | 160000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20241108 | 155900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20241108 | 155800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20241108 | 155700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20241108 | 155600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20241108 | 155500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20241108 | 155400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20241108 | 155300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20241108 | 155200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20241108 | 155100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20241108 | 155000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20241108 | 154900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20241108 | 154800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20241108 | 154700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20241108 | 154600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20241108 | 154500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20241108 | 154400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20241108 | 154300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20241108 | 154200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20241108 | 154100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20241108 | 154000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 183 | 20241108 | 153900 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20241108 | 153800 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20241108 | 153700 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20241108 | 153600 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20241108 | 153500 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20241108 | 153400 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20241108 | 153300 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20241108 | 153200 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20241108 | 153100 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20241108 | 153000 | 1203368215 | 4365 | 4365 | 4365 | 4365 | 3822 |
| 193 | 20241108 | 152900 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20241108 | 152800 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20241108 | 152700 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20241108 | 152600 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20241108 | 152500 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20241108 | 152400 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20241108 | 152300 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20241108 | 152200 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20241108 | 152100 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20241108 | 152000 | 1186685185 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20241108 | 151900 | 1186685185 | 4365 | 4365 | 4365 | 4360 | 44 |
| 204 | 20241108 | 151800 | 1186493130 | 4365 | 4360 | 4365 | 4360 | 18 |
| 205 | 20241108 | 151700 | 1186414580 | 4365 | 4365 | 4375 | 4365 | 177 |
| 206 | 20241108 | 151600 | 1185640965 | 4365 | 4365 | 4365 | 4365 | 46 |
| 207 | 20241108 | 151500 | 1185440175 | 4370 | 4360 | 4370 | 4360 | 199 |
| 208 | 20241108 | 151400 | 1184571425 | 4360 | 4360 | 4365 | 4345 | 293 |
| 209 | 20241108 | 151300 | 1183293825 | 4360 | 4350 | 4360 | 4345 | 3056 |
| 210 | 20241108 | 151200 | 1170012155 | 4350 | 4350 | 4350 | 4350 | 332 |
| 211 | 20241108 | 151100 | 1168567955 | 4350 | 4355 | 4355 | 4350 | 45 |
| 212 | 20241108 | 151000 | 1168372055 | 4360 | 4360 | 4360 | 4360 | 2336 |
| 213 | 20241108 | 150900 | 1158187095 | 4365 | 4365 | 4365 | 4360 | 556 |
| 214 | 20241108 | 150800 | 1155761770 | 4365 | 4365 | 4365 | 4365 | 290 |
| 215 | 20241108 | 150700 | 1154495920 | 4365 | 4365 | 4365 | 4360 | 287 |
| 216 | 20241108 | 150600 | 1153243240 | 4365 | 4360 | 4365 | 4360 | 751 |
| 217 | 20241108 | 150500 | 1149967575 | 4360 | 4360 | 4360 | 4355 | 500 |
| 218 | 20241108 | 150400 | 1147789840 | 4355 | 4365 | 4365 | 4355 | 280 |
| 219 | 20241108 | 150300 | 1146569020 | 4360 | 4365 | 4365 | 4360 | 265 |
| 220 | 20241108 | 150200 | 1145413020 | 4365 | 4370 | 4370 | 4360 | 241 |
| 221 | 20241108 | 150100 | 1144360640 | 4375 | 4360 | 4375 | 4360 | 351 |
| 222 | 20241108 | 150000 | 1142826990 | 4380 | 4345 | 4380 | 4345 | 8300 |
| 223 | 20241108 | 145900 | 1106630680 | 4345 | 4345 | 4350 | 4345 | 324 |
| 224 | 20241108 | 145800 | 1105222490 | 4345 | 4345 | 4350 | 4345 | 1137 |
| 225 | 20241108 | 145700 | 1100282210 | 4340 | 4350 | 4350 | 4340 | 2669 |
| 226 | 20241108 | 145600 | 1088684700 | 4350 | 4350 | 4350 | 4345 | 307 |
| 227 | 20241108 | 145500 | 1087349515 | 4345 | 4345 | 4345 | 4345 | 54 |
| 228 | 20241108 | 145400 | 1087114885 | 4345 | 4345 | 4345 | 4345 | 110 |
| 229 | 20241108 | 145300 | 1086636935 | 4345 | 4345 | 4345 | 4345 | 99 |
| 230 | 20241108 | 145200 | 1086206780 | 4345 | 4350 | 4350 | 4345 | 196 |
| 231 | 20241108 | 145100 | 1085354845 | 4345 | 4345 | 4345 | 4345 | 452 |
| 232 | 20241108 | 145000 | 1083390905 | 4345 | 4345 | 4350 | 4345 | 55 |
| 233 | 20241108 | 144900 | 1083151925 | 4345 | 4345 | 4345 | 4345 | 57 |
| 234 | 20241108 | 144800 | 1082904260 | 4345 | 4345 | 4345 | 4345 | 54 |
| 235 | 20241108 | 144700 | 1082669630 | 4345 | 4345 | 4345 | 4340 | 461 |
| 236 | 20241108 | 144600 | 1080666660 | 4340 | 4345 | 4345 | 4340 | 168 |
| 237 | 20241108 | 144500 | 1079937000 | 4340 | 4340 | 4340 | 4340 | 703 |
| 238 | 20241108 | 144400 | 1076885980 | 4340 | 4345 | 4350 | 4340 | 465 |
| 239 | 20241108 | 144300 | 1074866915 | 4345 | 4345 | 4350 | 4345 | 934 |
| 240 | 20241108 | 144200 | 1070807120 | 4345 | 4350 | 4350 | 4345 | 859 |
| 241 | 20241108 | 144100 | 1067074235 | 4345 | 4345 | 4345 | 4345 | 160 |
| 242 | 20241108 | 144000 | 1066379035 | 4345 | 4345 | 4345 | 4345 | 105 |
| 243 | 20241108 | 143900 | 1065922810 | 4340 | 4345 | 4350 | 4340 | 155 |
| 244 | 20241108 | 143800 | 1065249240 | 4340 | 4350 | 4350 | 4340 | 40 |
| 245 | 20241108 | 143700 | 1065075400 | 4350 | 4345 | 4350 | 4345 | 431 |
| 246 | 20241108 | 143600 | 1063201570 | 4345 | 4345 | 4355 | 4345 | 357 |
| 247 | 20241108 | 143500 | 1061649805 | 4345 | 4345 | 4345 | 4345 | 53 |
| 248 | 20241108 | 143400 | 1061419520 | 4345 | 4350 | 4350 | 4345 | 219 |
| 249 | 20241108 | 143300 | 1060467775 | 4355 | 4350 | 4355 | 4350 | 139 |
| 250 | 20241108 | 143200 | 1059863115 | 4355 | 4345 | 4360 | 4345 | 1290 |
| 251 | 20241108 | 143100 | 1054248385 | 4350 | 4345 | 4350 | 4345 | 1386 |
| 252 | 20241108 | 143000 | 1048222450 | 4340 | 4345 | 4350 | 4340 | 1334 |
| 253 | 20241108 | 142900 | 1042430815 | 4340 | 4345 | 4345 | 4340 | 61 |
| 254 | 20241108 | 142800 | 1042166035 | 4345 | 4345 | 4345 | 4340 | 354 |
| 255 | 20241108 | 142700 | 1040627980 | 4345 | 4345 | 4350 | 4345 | 57 |
| 256 | 20241108 | 142600 | 1040380310 | 4345 | 4345 | 4345 | 4345 | 745 |
| 257 | 20241108 | 142500 | 1037143285 | 4345 | 4345 | 4345 | 4340 | 2177 |
| 258 | 20241108 | 142400 | 1027693505 | 4340 | 4340 | 4345 | 4340 | 259 |
| 259 | 20241108 | 142300 | 1026569440 | 4340 | 4345 | 4350 | 4340 | 400 |
| 260 | 20241108 | 142200 | 1024833080 | 4340 | 4340 | 4345 | 4340 | 440 |
| 261 | 20241108 | 142100 | 1022923470 | 4340 | 4345 | 4345 | 4340 | 916 |
| 262 | 20241108 | 142000 | 1018947375 | 4340 | 4340 | 4345 | 4340 | 2297 |
| 263 | 20241108 | 141900 | 1008972840 | 4340 | 4345 | 4345 | 4340 | 1523 |
| 264 | 20241108 | 141800 | 1002362125 | 4345 | 4345 | 4350 | 4345 | 94 |
| 265 | 20241108 | 141700 | 1001953610 | 4340 | 4350 | 4350 | 4340 | 2418 |
| 266 | 20241108 | 141600 | 991451230 | 4345 | 4360 | 4360 | 4345 | 8555 |
| 267 | 20241108 | 141500 | 954233425 | 4360 | 4355 | 4365 | 4355 | 90 |
| 268 | 20241108 | 141400 | 953841275 | 4360 | 4360 | 4360 | 4355 | 18 |
| 269 | 20241108 | 141300 | 953762875 | 4355 | 4360 | 4365 | 4355 | 13102 |
| 270 | 20241108 | 141200 | 896700705 | 4360 | 4365 | 4365 | 4360 | 66 |
| 271 | 20241108 | 141100 | 896412880 | 4360 | 4360 | 4365 | 4360 | 584 |
| 272 | 20241108 | 141000 | 893866635 | 4360 | 4360 | 4360 | 4360 | 53 |
| 273 | 20241108 | 140900 | 893635555 | 4365 | 4360 | 4365 | 4360 | 84 |
| 274 | 20241108 | 140800 | 893269155 | 4360 | 4360 | 4360 | 4360 | 53 |
| 275 | 20241108 | 140700 | 893038075 | 4360 | 4360 | 4365 | 4360 | 160 |
| 276 | 20241108 | 140600 | 892340450 | 4360 | 4360 | 4360 | 4360 | 72 |
| 277 | 20241108 | 140500 | 892026530 | 4360 | 4365 | 4365 | 4360 | 65 |
| 278 | 20241108 | 140400 | 891743080 | 4365 | 4365 | 4365 | 4360 | 185 |
| 279 | 20241108 | 140300 | 890935820 | 4360 | 4360 | 4360 | 4360 | 69 |
| 280 | 20241108 | 140200 | 890634980 | 4355 | 4365 | 4365 | 4355 | 144 |
| 281 | 20241108 | 140100 | 890007710 | 4355 | 4360 | 4365 | 4355 | 172 |
| 282 | 20241108 | 140000 | 889257945 | 4365 | 4365 | 4365 | 4360 | 165 |
| 283 | 20241108 | 135900 | 888537980 | 4365 | 4365 | 4365 | 4360 | 31 |
| 284 | 20241108 | 135800 | 888402745 | 4370 | 4365 | 4370 | 4365 | 236 |
| 285 | 20241108 | 135700 | 887372600 | 4365 | 4360 | 4370 | 4360 | 133 |
| 286 | 20241108 | 135600 | 886792075 | 4355 | 4365 | 4365 | 4355 | 7287 |
| 287 | 20241108 | 135500 | 855022520 | 4365 | 4365 | 4365 | 4365 | 204 |
| 288 | 20241108 | 135400 | 854132060 | 4365 | 4365 | 4365 | 4365 | 1852 |
| 289 | 20241108 | 135300 | 846048080 | 4365 | 4365 | 4365 | 4360 | 2585 |
| 290 | 20241108 | 135200 | 834765980 | 4365 | 4365 | 4370 | 4365 | 123 |
| 291 | 20241108 | 135100 | 834229080 | 4365 | 4365 | 4365 | 4360 | 262 |
| 292 | 20241108 | 135000 | 833085715 | 4365 | 4365 | 4365 | 4360 | 1212 |
| 293 | 20241108 | 134900 | 827801385 | 4360 | 4370 | 4370 | 4360 | 45 |
| 294 | 20241108 | 134800 | 827605050 | 4370 | 4365 | 4370 | 4360 | 70 |
| 295 | 20241108 | 134700 | 827299695 | 4365 | 4365 | 4365 | 4360 | 128 |
| 296 | 20241108 | 134600 | 826741040 | 4365 | 4365 | 4365 | 4365 | 4566 |
| 297 | 20241108 | 134500 | 806810450 | 4365 | 4370 | 4370 | 4365 | 63 |
| 298 | 20241108 | 134400 | 806535400 | 4370 | 4370 | 4375 | 4370 | 186 |
| 299 | 20241108 | 134300 | 805722470 | 4375 | 4370 | 4375 | 4370 | 55 |
| 300 | 20241108 | 134200 | 805482115 | 4375 | 4375 | 4375 | 4370 | 67 |
| 301 | 20241108 | 134100 | 805189245 | 4370 | 4365 | 4375 | 4365 | 154 |
| 302 | 20241108 | 134000 | 804515835 | 4375 | 4370 | 4375 | 4365 | 54 |
| 303 | 20241108 | 133900 | 804279925 | 4370 | 4370 | 4370 | 4370 | 557 |
| 304 | 20241108 | 133800 | 801845835 | 4375 | 4380 | 4380 | 4370 | 60 |
| 305 | 20241108 | 133700 | 801583410 | 4375 | 4375 | 4375 | 4375 | 54 |
| 306 | 20241108 | 133600 | 801347160 | 4375 | 4375 | 4375 | 4375 | 53 |
| 307 | 20241108 | 133500 | 801115285 | 4375 | 4375 | 4375 | 4375 | 56 |
| 308 | 20241108 | 133400 | 800870285 | 4375 | 4370 | 4375 | 4370 | 68 |
| 309 | 20241108 | 133300 | 800573045 | 4370 | 4365 | 4370 | 4365 | 170 |
| 310 | 20241108 | 133200 | 799830825 | 4370 | 4370 | 4370 | 4365 | 131 |
| 311 | 20241108 | 133100 | 799258435 | 4370 | 4365 | 4370 | 4365 | 233 |
| 312 | 20241108 | 133000 | 798241335 | 4365 | 4370 | 4370 | 4365 | 964 |
| 313 | 20241108 | 132900 | 794032715 | 4365 | 4370 | 4370 | 4365 | 121 |
| 314 | 20241108 | 132800 | 793504295 | 4365 | 4370 | 4370 | 4365 | 1140 |
| 315 | 20241108 | 132700 | 788527580 | 4370 | 4365 | 4370 | 4365 | 69 |
| 316 | 20241108 | 132600 | 788226310 | 4365 | 4370 | 4370 | 4365 | 65 |
| 317 | 20241108 | 132500 | 787942525 | 4370 | 4370 | 4370 | 4365 | 178 |
| 318 | 20241108 | 132400 | 787164920 | 4365 | 4365 | 4370 | 4365 | 714 |
| 319 | 20241108 | 132300 | 784048255 | 4365 | 4365 | 4370 | 4365 | 53 |
| 320 | 20241108 | 132200 | 783816905 | 4370 | 4370 | 4370 | 4365 | 554 |
| 321 | 20241108 | 132100 | 781398385 | 4370 | 4370 | 4370 | 4365 | 658 |
| 322 | 20241108 | 132000 | 778525755 | 4370 | 4370 | 4370 | 4370 | 2432 |
| 323 | 20241108 | 131900 | 767897915 | 4375 | 4375 | 4375 | 4370 | 75 |
| 324 | 20241108 | 131800 | 767570060 | 4370 | 4375 | 4375 | 4370 | 62 |
| 325 | 20241108 | 131700 | 767299070 | 4375 | 4375 | 4375 | 4370 | 62 |
| 326 | 20241108 | 131600 | 767028080 | 4375 | 4370 | 4375 | 4370 | 263 |
| 327 | 20241108 | 131500 | 765878765 | 4370 | 4370 | 4375 | 4370 | 54 |
| 328 | 20241108 | 131400 | 765642780 | 4375 | 4370 | 4375 | 4370 | 61 |
| 329 | 20241108 | 131300 | 765376170 | 4370 | 4365 | 4370 | 4365 | 3832 |
| 330 | 20241108 | 131200 | 748640590 | 4370 | 4365 | 4370 | 4365 | 102 |
| 331 | 20241108 | 131100 | 748195105 | 4365 | 4365 | 4370 | 4365 | 290 |
| 332 | 20241108 | 131000 | 746929235 | 4365 | 4365 | 4365 | 4365 | 83 |
| 333 | 20241108 | 130900 | 746566940 | 4370 | 4365 | 4370 | 4365 | 85 |
| 334 | 20241108 | 130800 | 746195755 | 4370 | 4365 | 4370 | 4365 | 107 |
| 335 | 20241108 | 130700 | 745728675 | 4365 | 4365 | 4370 | 4365 | 477 |
| 336 | 20241108 | 130600 | 743645950 | 4370 | 4370 | 4370 | 4365 | 517 |
| 337 | 20241108 | 130500 | 741387185 | 4370 | 4365 | 4370 | 4360 | 443 |
| 338 | 20241108 | 130400 | 739454175 | 4360 | 4365 | 4365 | 4360 | 1083 |
| 339 | 20241108 | 130300 | 734731250 | 4360 | 4365 | 4370 | 4360 | 823 |
| 340 | 20241108 | 130200 | 731138785 | 4375 | 4370 | 4375 | 4365 | 4062 |
| 341 | 20241108 | 130100 | 713407290 | 4370 | 4375 | 4375 | 4370 | 750 |
| 342 | 20241108 | 130000 | 710129255 | 4380 | 4375 | 4380 | 4375 | 203 |
| 343 | 20241108 | 125900 | 709241060 | 4375 | 4380 | 4380 | 4375 | 107 |
| 344 | 20241108 | 125800 | 708772855 | 4375 | 4370 | 4380 | 4370 | 190 |
| 345 | 20241108 | 125700 | 707941455 | 4370 | 4370 | 4375 | 4370 | 96 |
| 346 | 20241108 | 125600 | 707521910 | 4370 | 4375 | 4375 | 4370 | 201 |
| 347 | 20241108 | 125500 | 706642985 | 4375 | 4370 | 4375 | 4370 | 1312 |
| 348 | 20241108 | 125400 | 700908855 | 4365 | 4365 | 4370 | 4365 | 1628 |
| 349 | 20241108 | 125300 | 693801365 | 4365 | 4370 | 4370 | 4365 | 1973 |
| 350 | 20241108 | 125200 | 685179810 | 4370 | 4380 | 4380 | 4370 | 8198 |
| 351 | 20241108 | 125100 | 649322500 | 4380 | 4375 | 4380 | 4375 | 15 |
| 352 | 20241108 | 125000 | 649256860 | 4375 | 4380 | 4385 | 4375 | 657 |
| 353 | 20241108 | 124900 | 646379575 | 4380 | 4380 | 4380 | 4380 | 94 |
| 354 | 20241108 | 124800 | 645967855 | 4380 | 4380 | 4380 | 4380 | 90 |
| 355 | 20241108 | 124700 | 645573655 | 4380 | 4380 | 4385 | 4380 | 113 |
| 356 | 20241108 | 124600 | 645078710 | 4380 | 4385 | 4385 | 4380 | 306 |
| 357 | 20241108 | 124500 | 643737350 | 4380 | 4380 | 4385 | 4380 | 343 |
| 358 | 20241108 | 124400 | 642234950 | 4385 | 4385 | 4385 | 4380 | 114 |
| 359 | 20241108 | 124300 | 641735530 | 4385 | 4385 | 4385 | 4380 | 137 |
| 360 | 20241108 | 124200 | 641135240 | 4380 | 4380 | 4385 | 4380 | 115 |
| 361 | 20241108 | 124100 | 640631535 | 4380 | 4385 | 4385 | 4380 | 145 |
| 362 | 20241108 | 124000 | 639996160 | 4380 | 4375 | 4380 | 4375 | 587 |
| 363 | 20241108 | 123900 | 637425350 | 4380 | 4385 | 4385 | 4375 | 7157 |
| 364 | 20241108 | 123800 | 606068320 | 4385 | 4385 | 4385 | 4385 | 107 |
| 365 | 20241108 | 123700 | 605599125 | 4390 | 4385 | 4390 | 4385 | 307 |
| 366 | 20241108 | 123600 | 604251905 | 4385 | 4385 | 4390 | 4385 | 292 |
| 367 | 20241108 | 123500 | 602970480 | 4385 | 4385 | 4385 | 4380 | 512 |
| 368 | 20241108 | 123400 | 600725410 | 4385 | 4385 | 4385 | 4380 | 177 |
| 369 | 20241108 | 123300 | 599949340 | 4385 | 4385 | 4385 | 4380 | 855 |
| 370 | 20241108 | 123200 | 596200560 | 4385 | 4385 | 4385 | 4385 | 147 |
| 371 | 20241108 | 123100 | 595555965 | 4385 | 4385 | 4390 | 4385 | 5388 |
| 372 | 20241108 | 123000 | 571929475 | 4385 | 4385 | 4390 | 4385 | 92 |
| 373 | 20241108 | 122900 | 571526050 | 4385 | 4390 | 4390 | 4385 | 913 |
| 374 | 20241108 | 122800 | 567521285 | 4390 | 4390 | 4390 | 4385 | 333 |
| 375 | 20241108 | 122700 | 566059865 | 4385 | 4395 | 4395 | 4385 | 5612 |
| 376 | 20241108 | 122600 | 541423070 | 4395 | 4390 | 4395 | 4390 | 325 |
| 377 | 20241108 | 122500 | 539995150 | 4390 | 4395 | 4395 | 4390 | 779 |
| 378 | 20241108 | 122400 | 536571845 | 4395 | 4400 | 4400 | 4395 | 231 |
| 379 | 20241108 | 122300 | 535556595 | 4395 | 4400 | 4400 | 4395 | 92 |
| 380 | 20241108 | 122200 | 535152245 | 4395 | 4395 | 4395 | 4395 | 92 |
| 381 | 20241108 | 122100 | 534747905 | 4395 | 4400 | 4400 | 4395 | 440 |
| 382 | 20241108 | 122000 | 532813495 | 4395 | 4400 | 4400 | 4395 | 243 |
| 383 | 20241108 | 121900 | 531745005 | 4395 | 4395 | 4395 | 4390 | 155 |
| 384 | 20241108 | 121800 | 531064155 | 4390 | 4390 | 4395 | 4390 | 388 |
| 385 | 20241108 | 121700 | 529360760 | 4395 | 4395 | 4395 | 4395 | 868 |
| 386 | 20241108 | 121600 | 525545900 | 4395 | 4395 | 4400 | 4395 | 92 |
| 387 | 20241108 | 121500 | 525141555 | 4400 | 4400 | 4400 | 4395 | 165 |
| 388 | 20241108 | 121400 | 524416365 | 4400 | 4395 | 4400 | 4395 | 2319 |
| 389 | 20241108 | 121300 | 514223210 | 4395 | 4400 | 4400 | 4395 | 99 |
| 390 | 20241108 | 121200 | 513788055 | 4395 | 4400 | 4400 | 4395 | 95 |
| 391 | 20241108 | 121100 | 513370515 | 4400 | 4400 | 4400 | 4395 | 112 |
| 392 | 20241108 | 121000 | 512878165 | 4400 | 4395 | 4400 | 4395 | 1924 |
| 393 | 20241108 | 120900 | 504422130 | 4395 | 4395 | 4395 | 4395 | 91 |
| 394 | 20241108 | 120800 | 504022185 | 4395 | 4395 | 4400 | 4395 | 114 |
| 395 | 20241108 | 120700 | 503521085 | 4395 | 4400 | 4400 | 4395 | 90 |
| 396 | 20241108 | 120600 | 503125530 | 4400 | 4400 | 4405 | 4400 | 2497 |
| 397 | 20241108 | 120500 | 492135975 | 4400 | 4400 | 4400 | 4400 | 90 |
| 398 | 20241108 | 120400 | 491739975 | 4400 | 4405 | 4405 | 4400 | 98 |
| 399 | 20241108 | 120300 | 491308675 | 4405 | 4405 | 4405 | 4405 | 83 |
| 400 | 20241108 | 120200 | 490943060 | 4405 | 4405 | 4405 | 4400 | 172 |
| 401 | 20241108 | 120100 | 490186195 | 4400 | 4400 | 4405 | 4400 | 802 |
| 402 | 20241108 | 120000 | 486656895 | 4405 | 4415 | 4415 | 4400 | 79 |
| 403 | 20241108 | 115900 | 486308960 | 4405 | 4405 | 4405 | 4400 | 198 |
| 404 | 20241108 | 115800 | 485437095 | 4400 | 4405 | 4405 | 4400 | 125 |
| 405 | 20241108 | 115700 | 484886865 | 4400 | 4400 | 4405 | 4400 | 127 |
| 406 | 20241108 | 115600 | 484327885 | 4400 | 4400 | 4405 | 4400 | 92 |
| 407 | 20241108 | 115500 | 483923080 | 4400 | 4400 | 4400 | 4400 | 93 |
| 408 | 20241108 | 115400 | 483513880 | 4405 | 4405 | 4405 | 4400 | 18 |
| 409 | 20241108 | 115300 | 483434665 | 4400 | 4395 | 4400 | 4395 | 375 |
| 410 | 20241108 | 115200 | 481785770 | 4395 | 4400 | 4400 | 4395 | 111 |
| 411 | 20241108 | 115100 | 481297820 | 4400 | 4400 | 4400 | 4395 | 138 |
| 412 | 20241108 | 115000 | 480691070 | 4395 | 4400 | 4400 | 4395 | 760 |
| 413 | 20241108 | 114900 | 477347530 | 4400 | 4400 | 4400 | 4395 | 181 |
| 414 | 20241108 | 114800 | 476551575 | 4400 | 4395 | 4400 | 4395 | 541 |
| 415 | 20241108 | 114700 | 474172635 | 4400 | 4405 | 4405 | 4395 | 6462 |
| 416 | 20241108 | 114600 | 445740185 | 4400 | 4405 | 4405 | 4400 | 1907 |
| 417 | 20241108 | 114500 | 437349240 | 4405 | 4405 | 4405 | 4400 | 165 |
| 418 | 20241108 | 114400 | 436623205 | 4405 | 4405 | 4405 | 4400 | 163 |
| 419 | 20241108 | 114300 | 435905650 | 4405 | 4405 | 4405 | 4400 | 546 |
| 420 | 20241108 | 114200 | 433503240 | 4405 | 4405 | 4405 | 4400 | 122 |
| 421 | 20241108 | 114100 | 432966275 | 4405 | 4405 | 4410 | 4405 | 834 |
| 422 | 20241108 | 114000 | 429292105 | 4410 | 4405 | 4410 | 4405 | 85 |
| 423 | 20241108 | 113900 | 428917675 | 4405 | 4410 | 4410 | 4400 | 703 |
| 424 | 20241108 | 113800 | 425820955 | 4410 | 4405 | 4410 | 4405 | 1191 |
| 425 | 20241108 | 113700 | 420574090 | 4410 | 4405 | 4410 | 4405 | 746 |
| 426 | 20241108 | 113600 | 417284715 | 4410 | 4405 | 4410 | 4405 | 398 |
| 427 | 20241108 | 113500 | 415529985 | 4405 | 4410 | 4410 | 4405 | 96 |
| 428 | 20241108 | 113400 | 415107075 | 4410 | 4405 | 4410 | 4405 | 238 |
| 429 | 20241108 | 113300 | 414057950 | 4410 | 4410 | 4410 | 4405 | 2905 |
| 430 | 20241108 | 113200 | 401259535 | 4410 | 4410 | 4410 | 4405 | 136 |
| 431 | 20241108 | 113100 | 400659850 | 4410 | 4405 | 4410 | 4405 | 583 |
| 432 | 20241108 | 113000 | 398089195 | 4410 | 4410 | 4410 | 4405 | 111 |
| 433 | 20241108 | 112900 | 397600135 | 4410 | 4410 | 4410 | 4405 | 210 |
| 434 | 20241108 | 112800 | 396674915 | 4410 | 4405 | 4410 | 4405 | 37 |
| 435 | 20241108 | 112700 | 396511870 | 4405 | 4415 | 4415 | 4405 | 201 |
| 436 | 20241108 | 112600 | 395626250 | 4415 | 4410 | 4415 | 4405 | 363 |
| 437 | 20241108 | 112500 | 394024150 | 4410 | 4405 | 4410 | 4405 | 1130 |
| 438 | 20241108 | 112400 | 389041305 | 4410 | 4405 | 4410 | 4405 | 159 |
| 439 | 20241108 | 112300 | 388340645 | 4410 | 4410 | 4410 | 4405 | 930 |
| 440 | 20241108 | 112200 | 384239740 | 4410 | 4410 | 4410 | 4410 | 94 |
| 441 | 20241108 | 112100 | 383825200 | 4415 | 4405 | 4415 | 4405 | 591 |
| 442 | 20241108 | 112000 | 381219290 | 4410 | 4405 | 4410 | 4405 | 141 |
| 443 | 20241108 | 111900 | 380597930 | 4410 | 4405 | 4410 | 4405 | 172 |
| 444 | 20241108 | 111800 | 379840015 | 4410 | 4405 | 4410 | 4405 | 1490 |
| 445 | 20241108 | 111700 | 373274580 | 4410 | 4405 | 4410 | 4405 | 239 |
| 446 | 20241108 | 111600 | 372221210 | 4410 | 4410 | 4410 | 4405 | 180 |
| 447 | 20241108 | 111500 | 371427485 | 4410 | 4405 | 4415 | 4405 | 126 |
| 448 | 20241108 | 111400 | 370872250 | 4405 | 4405 | 4415 | 4405 | 150 |
| 449 | 20241108 | 111300 | 370211305 | 4410 | 4410 | 4415 | 4405 | 588 |
| 450 | 20241108 | 111200 | 367619280 | 4410 | 4415 | 4415 | 4410 | 229 |
| 451 | 20241108 | 111100 | 366609375 | 4415 | 4410 | 4415 | 4410 | 93 |
| 452 | 20241108 | 111000 | 366199240 | 4415 | 4405 | 4415 | 4405 | 108 |
| 453 | 20241108 | 110900 | 365723320 | 4410 | 4415 | 4415 | 4410 | 4540 |
| 454 | 20241108 | 110800 | 345696840 | 4420 | 4420 | 4420 | 4420 | 1428 |
| 455 | 20241108 | 110700 | 339385080 | 4425 | 4420 | 4425 | 4420 | 193 |
| 456 | 20241108 | 110600 | 338531500 | 4420 | 4420 | 4420 | 4420 | 191 |
| 457 | 20241108 | 110500 | 337687280 | 4425 | 4420 | 4425 | 4420 | 293 |
| 458 | 20241108 | 110400 | 336391210 | 4420 | 4420 | 4420 | 4420 | 237 |
| 459 | 20241108 | 110300 | 335343670 | 4425 | 4415 | 4425 | 4415 | 281 |
| 460 | 20241108 | 110200 | 334102020 | 4415 | 4420 | 4420 | 4415 | 601 |
| 461 | 20241108 | 110100 | 331448550 | 4425 | 4420 | 4425 | 4415 | 102 |
| 462 | 20241108 | 110000 | 330998045 | 4425 | 4420 | 4425 | 4415 | 91 |
| 463 | 20241108 | 105900 | 330596200 | 4420 | 4420 | 4420 | 4420 | 1 |
| 464 | 20241108 | 105800 | 330591780 | 4420 | 4415 | 4420 | 4415 | 45 |
| 465 | 20241108 | 105700 | 330392885 | 4420 | 4420 | 4420 | 4420 | 520 |
| 466 | 20241108 | 105600 | 328094485 | 4415 | 4410 | 4415 | 4410 | 239 |
| 467 | 20241108 | 105500 | 327039950 | 4410 | 4415 | 4415 | 4410 | 599 |
| 468 | 20241108 | 105400 | 324398325 | 4415 | 4415 | 4415 | 4415 | 84 |
| 469 | 20241108 | 105300 | 324027465 | 4415 | 4415 | 4415 | 4410 | 205 |
| 470 | 20241108 | 105200 | 323123180 | 4415 | 4420 | 4420 | 4415 | 1024 |
| 471 | 20241108 | 105100 | 318597150 | 4410 | 4425 | 4425 | 4410 | 26 |
| 472 | 20241108 | 105000 | 318482190 | 4420 | 4415 | 4420 | 4415 | 314 |
| 473 | 20241108 | 104900 | 317094365 | 4420 | 4415 | 4420 | 4410 | 49 |
| 474 | 20241108 | 104800 | 316878100 | 4420 | 4425 | 4425 | 4420 | 262 |
| 475 | 20241108 | 104700 | 315720010 | 4425 | 4425 | 4425 | 4425 | 0 |
| 476 | 20241108 | 104600 | 315720010 | 4425 | 4425 | 4425 | 4425 | 10 |
| 477 | 20241108 | 104500 | 315675760 | 4425 | 4410 | 4425 | 4410 | 2 |
| 478 | 20241108 | 104400 | 315666925 | 4410 | 4415 | 4425 | 4410 | 152 |
| 479 | 20241108 | 104300 | 314996515 | 4425 | 4425 | 4425 | 4425 | 4 |
| 480 | 20241108 | 104200 | 314978815 | 4410 | 4415 | 4415 | 4410 | 114 |
| 481 | 20241108 | 104100 | 314475510 | 4415 | 4425 | 4425 | 4415 | 395 |
| 482 | 20241108 | 104000 | 312731575 | 4420 | 4420 | 4425 | 4415 | 192 |
| 483 | 20241108 | 103900 | 311882930 | 4425 | 4425 | 4425 | 4420 | 11 |
| 484 | 20241108 | 103800 | 311834285 | 4425 | 4410 | 4425 | 4410 | 29 |
| 485 | 20241108 | 103700 | 311706260 | 4410 | 4420 | 4420 | 4410 | 4805 |
| 486 | 20241108 | 103600 | 290515840 | 4420 | 4410 | 4420 | 4410 | 151 |
| 487 | 20241108 | 103500 | 289849740 | 4415 | 4420 | 4420 | 4415 | 468 |
| 488 | 20241108 | 103400 | 287783475 | 4415 | 4415 | 4415 | 4410 | 131 |
| 489 | 20241108 | 103300 | 287205115 | 4420 | 4415 | 4420 | 4415 | 15 |
| 490 | 20241108 | 103200 | 287138820 | 4415 | 4415 | 4415 | 4415 | 222 |
| 491 | 20241108 | 103100 | 286158690 | 4415 | 4420 | 4420 | 4415 | 1789 |
| 492 | 20241108 | 103000 | 278260200 | 4420 | 4415 | 4420 | 4415 | 208 |
| 493 | 20241108 | 102900 | 277341760 | 4415 | 4415 | 4415 | 4415 | 121 |
| 494 | 20241108 | 102800 | 276807545 | 4415 | 4415 | 4415 | 4415 | 477 |
| 495 | 20241108 | 102700 | 274701590 | 4415 | 4410 | 4415 | 4410 | 442 |
| 496 | 20241108 | 102600 | 272752185 | 4415 | 4410 | 4415 | 4410 | 514 |
| 497 | 20241108 | 102500 | 270482900 | 4410 | 4415 | 4415 | 4410 | 1321 |
| 498 | 20241108 | 102400 | 264650695 | 4415 | 4420 | 4420 | 4415 | 218 |
| 499 | 20241108 | 102300 | 263687140 | 4420 | 4420 | 4420 | 4420 | 113 |
| 500 | 20241108 | 102200 | 263187680 | 4420 | 4420 | 4420 | 4420 | 1830 |
| 501 | 20241108 | 102100 | 255099080 | 4430 | 4430 | 4430 | 4430 | 1 |
| 502 | 20241108 | 102000 | 255094650 | 4430 | 4420 | 4430 | 4420 | 50 |
| 503 | 20241108 | 101900 | 254873160 | 4430 | 4435 | 4435 | 4420 | 34 |
| 504 | 20241108 | 101800 | 254722435 | 4435 | 4430 | 4435 | 4430 | 1800 |
| 505 | 20241108 | 101700 | 246748120 | 4420 | 4420 | 4420 | 4420 | 2 |
| 506 | 20241108 | 101600 | 246739280 | 4430 | 4420 | 4430 | 4420 | 279 |
| 507 | 20241108 | 101500 | 245506090 | 4425 | 4425 | 4425 | 4425 | 4 |
| 508 | 20241108 | 101400 | 245488390 | 4425 | 4425 | 4425 | 4425 | 2 |
| 509 | 20241108 | 101300 | 245479540 | 4420 | 4420 | 4425 | 4420 | 17 |
| 510 | 20241108 | 101200 | 245404380 | 4430 | 4420 | 4430 | 4420 | 105 |
| 511 | 20241108 | 101100 | 244940260 | 4415 | 4425 | 4425 | 4415 | 152 |
| 512 | 20241108 | 101000 | 244269055 | 4425 | 4425 | 4425 | 4425 | 6 |
| 513 | 20241108 | 100900 | 244242505 | 4420 | 4420 | 4420 | 4420 | 14 |
| 514 | 20241108 | 100800 | 244180625 | 4420 | 4425 | 4425 | 4420 | 694 |
| 515 | 20241108 | 100700 | 241112130 | 4430 | 4430 | 4430 | 4425 | 11 |
| 516 | 20241108 | 100600 | 241063425 | 4430 | 4430 | 4430 | 4430 | 1129 |
| 517 | 20241108 | 100500 | 236061955 | 4430 | 4415 | 4435 | 4415 | 1157 |
| 518 | 20241108 | 100400 | 230947835 | 4435 | 4420 | 4435 | 4410 | 4748 |
| 519 | 20241108 | 100300 | 209990625 | 4420 | 4420 | 4420 | 4415 | 163 |
| 520 | 20241108 | 100200 | 209270190 | 4420 | 4425 | 4425 | 4420 | 3701 |
| 521 | 20241108 | 100100 | 192911465 | 4425 | 4435 | 4435 | 4425 | 1420 |
| 522 | 20241108 | 100000 | 186627455 | 4435 | 4430 | 4435 | 4430 | 937 |
| 523 | 20241108 | 095900 | 182473200 | 4435 | 4430 | 4435 | 4430 | 53 |
| 524 | 20241108 | 095800 | 182238395 | 4430 | 4430 | 4435 | 4430 | 2130 |
| 525 | 20241108 | 095700 | 172802475 | 4430 | 4430 | 4430 | 4430 | 35 |
| 526 | 20241108 | 095600 | 172647425 | 4430 | 4425 | 4430 | 4425 | 260 |
| 527 | 20241108 | 095500 | 171496275 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 528 | 20241108 | 095400 | 167066275 | 4430 | 4430 | 4430 | 4425 | 595 |
| 529 | 20241108 | 095300 | 164431590 | 4435 | 4435 | 4435 | 4435 | 329 |
| 530 | 20241108 | 095200 | 162972475 | 4435 | 4440 | 4440 | 4430 | 1062 |
| 531 | 20241108 | 095100 | 158265430 | 4440 | 4440 | 4440 | 4440 | 2 |
| 532 | 20241108 | 095000 | 158256550 | 4445 | 4450 | 4450 | 4440 | 221 |
| 533 | 20241108 | 094900 | 157275200 | 4450 | 4450 | 4450 | 4450 | 1 |
| 534 | 20241108 | 094800 | 157270750 | 4450 | 4450 | 4450 | 4450 | 3 |
| 535 | 20241108 | 094700 | 157257400 | 4455 | 4455 | 4455 | 4455 | 1 |
| 536 | 20241108 | 094600 | 157252945 | 4440 | 4450 | 4450 | 4440 | 51 |
| 537 | 20241108 | 094500 | 157026460 | 4455 | 4450 | 4455 | 4450 | 45 |
| 538 | 20241108 | 094400 | 156826200 | 4455 | 4445 | 4455 | 4445 | 923 |
| 539 | 20241108 | 094300 | 152719670 | 4445 | 4440 | 4445 | 4440 | 24 |
| 540 | 20241108 | 094200 | 152613090 | 4445 | 4445 | 4445 | 4440 | 16 |
| 541 | 20241108 | 094100 | 152542030 | 4440 | 4450 | 4450 | 4440 | 909 |
| 542 | 20241108 | 094000 | 148505330 | 4450 | 4450 | 4450 | 4450 | 18 |
| 543 | 20241108 | 093900 | 148425230 | 4450 | 4455 | 4455 | 4450 | 9 |
| 544 | 20241108 | 093800 | 148385165 | 4460 | 4445 | 4460 | 4445 | 231 |
| 545 | 20241108 | 093700 | 147358355 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 546 | 20241108 | 093600 | 142913355 | 4455 | 4450 | 4455 | 4445 | 266 |
| 547 | 20241108 | 093500 | 141729655 | 4450 | 4450 | 4455 | 4450 | 122 |
| 548 | 20241108 | 093400 | 141186750 | 4455 | 4460 | 4460 | 4455 | 32 |
| 549 | 20241108 | 093300 | 141044050 | 4460 | 4465 | 4465 | 4460 | 344 |
| 550 | 20241108 | 093200 | 139508950 | 4465 | 4465 | 4465 | 4460 | 53 |
| 551 | 20241108 | 093100 | 139272330 | 4465 | 4460 | 4465 | 4460 | 330 |
| 552 | 20241108 | 093000 | 137800525 | 4460 | 4450 | 4465 | 4450 | 683 |
| 553 | 20241108 | 092900 | 134754310 | 4445 | 4445 | 4450 | 4445 | 1233 |
| 554 | 20241108 | 092800 | 129272965 | 4445 | 4435 | 4445 | 4435 | 124 |
| 555 | 20241108 | 092700 | 128723000 | 4435 | 4435 | 4435 | 4420 | 3056 |
| 556 | 20241108 | 092600 | 115205405 | 4435 | 4435 | 4435 | 4430 | 473 |
| 557 | 20241108 | 092500 | 113109375 | 4435 | 4450 | 4450 | 4435 | 1054 |
| 558 | 20241108 | 092400 | 108433900 | 4450 | 4465 | 4470 | 4450 | 5214 |
| 559 | 20241108 | 092300 | 85222660 | 4470 | 4465 | 4470 | 4460 | 2006 |
| 560 | 20241108 | 092200 | 76275165 | 4465 | 4465 | 4465 | 4465 | 217 |
| 561 | 20241108 | 092100 | 75306260 | 4470 | 4465 | 4470 | 4465 | 127 |
| 562 | 20241108 | 092000 | 74739150 | 4465 | 4455 | 4470 | 4455 | 1437 |
| 563 | 20241108 | 091900 | 68334945 | 4455 | 4455 | 4455 | 4455 | 524 |
| 564 | 20241108 | 091800 | 66000525 | 4450 | 4455 | 4455 | 4450 | 354 |
| 565 | 20241108 | 091700 | 64425220 | 4450 | 4450 | 4455 | 4450 | 1050 |
| 566 | 20241108 | 091600 | 59749090 | 4450 | 4455 | 4455 | 4450 | 167 |
| 567 | 20241108 | 091500 | 59005755 | 4455 | 4460 | 4460 | 4455 | 254 |
| 568 | 20241108 | 091400 | 57874180 | 4455 | 4440 | 4455 | 4440 | 312 |
| 569 | 20241108 | 091300 | 56487910 | 4435 | 4445 | 4445 | 4435 | 587 |
| 570 | 20241108 | 091200 | 53880985 | 4450 | 4455 | 4455 | 4450 | 150 |
| 571 | 20241108 | 091100 | 53212830 | 4455 | 4470 | 4470 | 4455 | 1267 |
| 572 | 20241108 | 091000 | 47562375 | 4475 | 4475 | 4475 | 4475 | 35 |
| 573 | 20241108 | 090900 | 47405750 | 4475 | 4475 | 4475 | 4475 | 2 |
| 574 | 20241108 | 090800 | 47396800 | 4480 | 4470 | 4480 | 4470 | 618 |
| 575 | 20241108 | 090700 | 44630660 | 4470 | 4460 | 4470 | 4460 | 228 |
| 576 | 20241108 | 090600 | 43611905 | 4460 | 4460 | 4470 | 4460 | 478 |
| 577 | 20241108 | 090500 | 41480015 | 4460 | 4465 | 4465 | 4460 | 203 |
| 578 | 20241108 | 090400 | 40573665 | 4470 | 4445 | 4470 | 4445 | 2483 |
| 579 | 20241108 | 090300 | 29495325 | 4445 | 4460 | 4460 | 4445 | 3112 |
| 580 | 20241108 | 090200 | 15662425 | 4460 | 4465 | 4470 | 4460 | 242 |
| 581 | 20241108 | 090100 | 14581895 | 4460 | 4465 | 4470 | 4460 | 378 |
| 582 | 20241108 | 090000 | 12893285 | 4465 | 4465 | 4465 | 4430 | 2888 |