30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 191400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 3 | 20241107 | 191300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20241107 | 191200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20241107 | 191100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20241107 | 191000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20241107 | 190900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20241107 | 190800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20241107 | 190700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20241107 | 190600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20241107 | 190500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20241107 | 190400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20241107 | 190300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20241107 | 190200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20241107 | 190100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20241107 | 190000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20241107 | 185900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20241107 | 185800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20241107 | 185700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20241107 | 185600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20241107 | 185500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20241107 | 185400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20241107 | 185300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20241107 | 185200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20241107 | 185100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20241107 | 185000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20241107 | 184900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20241107 | 184800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20241107 | 184700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20241107 | 184600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20241107 | 184500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20241107 | 184400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 33 | 20241107 | 184300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20241107 | 184200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20241107 | 184100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20241107 | 184000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20241107 | 183900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20241107 | 183800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20241107 | 183700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20241107 | 183600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20241107 | 183500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20241107 | 183400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20241107 | 183300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20241107 | 183200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20241107 | 183100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20241107 | 183000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20241107 | 182900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20241107 | 182800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20241107 | 182700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20241107 | 182600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20241107 | 182500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20241107 | 182400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20241107 | 182300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20241107 | 182200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20241107 | 182100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20241107 | 182000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20241107 | 181900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20241107 | 181800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20241107 | 181700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20241107 | 181600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20241107 | 181500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20241107 | 181400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 63 | 20241107 | 181300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20241107 | 181200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20241107 | 181100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20241107 | 181000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20241107 | 180900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20241107 | 180800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20241107 | 180700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20241107 | 180600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20241107 | 180500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20241107 | 180400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20241107 | 180300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20241107 | 180200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20241107 | 180100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20241107 | 180000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20241107 | 175900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20241107 | 175800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20241107 | 175700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20241107 | 175600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20241107 | 175500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20241107 | 175400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20241107 | 175300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20241107 | 175200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20241107 | 175100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20241107 | 175000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20241107 | 174900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20241107 | 174800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20241107 | 174700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20241107 | 174600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20241107 | 174500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20241107 | 174400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 93 | 20241107 | 174300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20241107 | 174200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20241107 | 174100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20241107 | 174000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20241107 | 173900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20241107 | 173800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20241107 | 173700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20241107 | 173600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20241107 | 173500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20241107 | 173400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20241107 | 173300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20241107 | 173200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20241107 | 173100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20241107 | 173000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20241107 | 172900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20241107 | 172800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20241107 | 172700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20241107 | 172600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20241107 | 172500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20241107 | 172400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20241107 | 172300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20241107 | 172200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20241107 | 172100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20241107 | 172000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20241107 | 171900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20241107 | 171800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20241107 | 171700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20241107 | 171600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20241107 | 171500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20241107 | 171400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 123 | 20241107 | 171300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20241107 | 171200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20241107 | 171100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20241107 | 171000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20241107 | 170900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20241107 | 170800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20241107 | 170700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20241107 | 170600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20241107 | 170500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20241107 | 170400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20241107 | 170300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20241107 | 170200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20241107 | 170100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20241107 | 170000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20241107 | 165900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20241107 | 165800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20241107 | 165700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20241107 | 165600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20241107 | 165500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20241107 | 165400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20241107 | 165300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20241107 | 165200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20241107 | 165100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20241107 | 165000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20241107 | 164900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20241107 | 164800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20241107 | 164700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20241107 | 164600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20241107 | 164500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20241107 | 164400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 153 | 20241107 | 164300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20241107 | 164200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20241107 | 164100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20241107 | 164000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20241107 | 163900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20241107 | 163800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20241107 | 163700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20241107 | 163600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20241107 | 163500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20241107 | 163400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20241107 | 163300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20241107 | 163200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20241107 | 163100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20241107 | 163000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20241107 | 162900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20241107 | 162800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20241107 | 162700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20241107 | 162600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20241107 | 162500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20241107 | 162400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20241107 | 162300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20241107 | 162200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20241107 | 162100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20241107 | 162000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20241107 | 161900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20241107 | 161800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20241107 | 161700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20241107 | 161600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20241107 | 161500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20241107 | 161400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 183 | 20241107 | 161300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20241107 | 161200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20241107 | 161100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20241107 | 161000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20241107 | 160900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20241107 | 160800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20241107 | 160700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20241107 | 160600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20241107 | 160500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20241107 | 160400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20241107 | 160300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20241107 | 160200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20241107 | 160100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20241107 | 160000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20241107 | 155900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20241107 | 155800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20241107 | 155700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20241107 | 155600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20241107 | 155500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20241107 | 155400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20241107 | 155300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20241107 | 155200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20241107 | 155100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20241107 | 155000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20241107 | 154900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20241107 | 154800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20241107 | 154700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20241107 | 154600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20241107 | 154500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20241107 | 154400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 213 | 20241107 | 154300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20241107 | 154200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20241107 | 154100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20241107 | 154000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20241107 | 153900 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20241107 | 153800 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20241107 | 153700 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20241107 | 153600 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20241107 | 153500 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20241107 | 153400 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20241107 | 153300 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20241107 | 153200 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20241107 | 153100 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20241107 | 153000 | 2987016975 | 3730 | 3730 | 3730 | 3730 | 29524 |
| 227 | 20241107 | 152900 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20241107 | 152800 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20241107 | 152700 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20241107 | 152600 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20241107 | 152500 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20241107 | 152400 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20241107 | 152300 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20241107 | 152200 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20241107 | 152100 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20241107 | 152000 | 2876892455 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20241107 | 151900 | 2876892455 | 3760 | 3750 | 3760 | 3735 | 3679 |
| 238 | 20241107 | 151800 | 2863084390 | 3750 | 3765 | 3765 | 3750 | 188 |
| 239 | 20241107 | 151700 | 2862378340 | 3765 | 3745 | 3765 | 3740 | 5382 |
| 240 | 20241107 | 151600 | 2842170110 | 3745 | 3730 | 3745 | 3725 | 2017 |
| 241 | 20241107 | 151500 | 2834627575 | 3730 | 3720 | 3740 | 3720 | 1154 |
| 242 | 20241107 | 151400 | 2830318665 | 3720 | 3720 | 3725 | 3720 | 53 |
| 243 | 20241107 | 151300 | 2830121255 | 3720 | 3720 | 3725 | 3720 | 106 |
| 244 | 20241107 | 151200 | 2829726925 | 3720 | 3715 | 3720 | 3715 | 267 |
| 245 | 20241107 | 151100 | 2828734085 | 3715 | 3725 | 3725 | 3715 | 5377 |
| 246 | 20241107 | 151000 | 2808739060 | 3725 | 3730 | 3730 | 3725 | 150 |
| 247 | 20241107 | 150900 | 2808180210 | 3725 | 3730 | 3735 | 3725 | 2720 |
| 248 | 20241107 | 150800 | 2798032940 | 3735 | 3735 | 3740 | 3735 | 2184 |
| 249 | 20241107 | 150700 | 2789865835 | 3730 | 3730 | 3730 | 3725 | 742 |
| 250 | 20241107 | 150600 | 2787098185 | 3730 | 3730 | 3730 | 3730 | 66 |
| 251 | 20241107 | 150500 | 2786852005 | 3725 | 3725 | 3725 | 3725 | 782 |
| 252 | 20241107 | 150400 | 2783939055 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20241107 | 150300 | 2783939055 | 3725 | 3720 | 3725 | 3720 | 1063 |
| 254 | 20241107 | 150200 | 2779984380 | 3715 | 3720 | 3720 | 3715 | 1724 |
| 255 | 20241107 | 150100 | 2773577720 | 3720 | 3720 | 3720 | 3715 | 500 |
| 256 | 20241107 | 150000 | 2771717785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 257 | 20241107 | 145900 | 2771717785 | 3720 | 3720 | 3720 | 3720 | 463 |
| 258 | 20241107 | 145800 | 2769995425 | 3720 | 3725 | 3725 | 3720 | 400 |
| 259 | 20241107 | 145700 | 2768506920 | 3730 | 3730 | 3730 | 3730 | 204 |
| 260 | 20241107 | 145600 | 2767746000 | 3740 | 3730 | 3740 | 3720 | 1756 |
| 261 | 20241107 | 145500 | 2761204310 | 3735 | 3730 | 3735 | 3730 | 283 |
| 262 | 20241107 | 145400 | 2760148360 | 3725 | 3725 | 3730 | 3725 | 1532 |
| 263 | 20241107 | 145300 | 2754441410 | 3730 | 3725 | 3730 | 3725 | 111 |
| 264 | 20241107 | 145200 | 2754027385 | 3725 | 3730 | 3730 | 3725 | 128 |
| 265 | 20241107 | 145100 | 2753549965 | 3725 | 3725 | 3725 | 3720 | 115 |
| 266 | 20241107 | 145000 | 2753121670 | 3725 | 3720 | 3725 | 3720 | 115 |
| 267 | 20241107 | 144900 | 2752693370 | 3720 | 3720 | 3720 | 3720 | 32 |
| 268 | 20241107 | 144800 | 2752574330 | 3730 | 3725 | 3730 | 3725 | 200 |
| 269 | 20241107 | 144700 | 2751828800 | 3725 | 3720 | 3725 | 3720 | 115 |
| 270 | 20241107 | 144600 | 2751400740 | 3720 | 3725 | 3725 | 3720 | 432 |
| 271 | 20241107 | 144500 | 2749793645 | 3720 | 3720 | 3720 | 3720 | 749 |
| 272 | 20241107 | 144400 | 2747007365 | 3720 | 3720 | 3720 | 3720 | 547 |
| 273 | 20241107 | 144300 | 2744972525 | 3720 | 3720 | 3720 | 3720 | 291 |
| 274 | 20241107 | 144200 | 2743890005 | 3720 | 3715 | 3730 | 3715 | 93 |
| 275 | 20241107 | 144100 | 2743543850 | 3720 | 3715 | 3720 | 3715 | 554 |
| 276 | 20241107 | 144000 | 2741484240 | 3720 | 3720 | 3720 | 3720 | 70 |
| 277 | 20241107 | 143900 | 2741223840 | 3710 | 3715 | 3715 | 3710 | 3584 |
| 278 | 20241107 | 143800 | 2727914875 | 3725 | 3720 | 3725 | 3720 | 640 |
| 279 | 20241107 | 143700 | 2725532375 | 3710 | 3710 | 3710 | 3710 | 1551 |
| 280 | 20241107 | 143600 | 2719778165 | 3710 | 3710 | 3710 | 3710 | 254 |
| 281 | 20241107 | 143500 | 2718835825 | 3710 | 3725 | 3730 | 3710 | 9042 |
| 282 | 20241107 | 143400 | 2685204110 | 3730 | 3725 | 3730 | 3725 | 1289 |
| 283 | 20241107 | 143300 | 2680396320 | 3730 | 3725 | 3730 | 3725 | 4 |
| 284 | 20241107 | 143200 | 2680381405 | 3730 | 3730 | 3730 | 3730 | 276 |
| 285 | 20241107 | 143100 | 2679351925 | 3730 | 3725 | 3730 | 3725 | 121 |
| 286 | 20241107 | 143000 | 2678900955 | 3725 | 3735 | 3735 | 3725 | 6008 |
| 287 | 20241107 | 142900 | 2656503835 | 3735 | 3735 | 3735 | 3735 | 200 |
| 288 | 20241107 | 142800 | 2655756835 | 3740 | 3740 | 3740 | 3730 | 808 |
| 289 | 20241107 | 142700 | 2652741325 | 3735 | 3735 | 3735 | 3735 | 0 |
| 290 | 20241107 | 142600 | 2652741325 | 3735 | 3735 | 3735 | 3730 | 1090 |
| 291 | 20241107 | 142500 | 2648670180 | 3740 | 3740 | 3740 | 3740 | 0 |
| 292 | 20241107 | 142400 | 2648670180 | 3740 | 3740 | 3740 | 3740 | 165 |
| 293 | 20241107 | 142300 | 2648053080 | 3740 | 3735 | 3740 | 3735 | 201 |
| 294 | 20241107 | 142200 | 2647302340 | 3735 | 3730 | 3735 | 3730 | 559 |
| 295 | 20241107 | 142100 | 2645214920 | 3735 | 3735 | 3735 | 3735 | 1887 |
| 296 | 20241107 | 142000 | 2638166975 | 3735 | 3745 | 3745 | 3735 | 87 |
| 297 | 20241107 | 141900 | 2637841810 | 3745 | 3735 | 3745 | 3735 | 106 |
| 298 | 20241107 | 141800 | 2637445840 | 3730 | 3735 | 3740 | 3730 | 1025 |
| 299 | 20241107 | 141700 | 2633619230 | 3735 | 3735 | 3735 | 3735 | 31 |
| 300 | 20241107 | 141600 | 2633503445 | 3735 | 3735 | 3735 | 3735 | 253 |
| 301 | 20241107 | 141500 | 2632558490 | 3735 | 3735 | 3735 | 3735 | 385 |
| 302 | 20241107 | 141400 | 2631120515 | 3735 | 3740 | 3740 | 3730 | 1519 |
| 303 | 20241107 | 141300 | 2625447975 | 3735 | 3745 | 3745 | 3735 | 2010 |
| 304 | 20241107 | 141200 | 2617934120 | 3745 | 3745 | 3745 | 3745 | 633 |
| 305 | 20241107 | 141100 | 2615563535 | 3740 | 3745 | 3745 | 3740 | 42 |
| 306 | 20241107 | 141000 | 2615406255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 307 | 20241107 | 140900 | 2615406255 | 3740 | 3745 | 3745 | 3740 | 4756 |
| 308 | 20241107 | 140800 | 2597598940 | 3745 | 3750 | 3750 | 3745 | 1000 |
| 309 | 20241107 | 140700 | 2593852415 | 3755 | 3755 | 3755 | 3755 | 468 |
| 310 | 20241107 | 140600 | 2592095075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 311 | 20241107 | 140500 | 2592095075 | 3755 | 3755 | 3755 | 3755 | 270 |
| 312 | 20241107 | 140400 | 2591081225 | 3760 | 3760 | 3760 | 3760 | 8 |
| 313 | 20241107 | 140300 | 2591051145 | 3760 | 3760 | 3760 | 3760 | 21 |
| 314 | 20241107 | 140200 | 2590972185 | 3760 | 3760 | 3760 | 3760 | 0 |
| 315 | 20241107 | 140100 | 2590972185 | 3760 | 3760 | 3760 | 3760 | 1 |
| 316 | 20241107 | 140000 | 2590968425 | 3760 | 3755 | 3760 | 3755 | 62 |
| 317 | 20241107 | 135900 | 2590735375 | 3755 | 3760 | 3760 | 3755 | 35 |
| 318 | 20241107 | 135800 | 2590603800 | 3760 | 3760 | 3760 | 3760 | 20 |
| 319 | 20241107 | 135700 | 2590528600 | 3760 | 3760 | 3760 | 3760 | 65 |
| 320 | 20241107 | 135600 | 2590284200 | 3750 | 3755 | 3755 | 3750 | 344 |
| 321 | 20241107 | 135500 | 2588992990 | 3755 | 3755 | 3755 | 3755 | 2 |
| 322 | 20241107 | 135400 | 2588985480 | 3755 | 3755 | 3755 | 3750 | 158 |
| 323 | 20241107 | 135300 | 2588392690 | 3750 | 3750 | 3755 | 3750 | 338 |
| 324 | 20241107 | 135200 | 2587125040 | 3755 | 3750 | 3755 | 3750 | 200 |
| 325 | 20241107 | 135100 | 2586374990 | 3750 | 3755 | 3755 | 3750 | 1407 |
| 326 | 20241107 | 135000 | 2581097205 | 3760 | 3760 | 3760 | 3760 | 52 |
| 327 | 20241107 | 134900 | 2580901685 | 3760 | 3760 | 3760 | 3760 | 0 |
| 328 | 20241107 | 134800 | 2580901685 | 3760 | 3760 | 3760 | 3760 | 99 |
| 329 | 20241107 | 134700 | 2580529445 | 3760 | 3760 | 3760 | 3760 | 100 |
| 330 | 20241107 | 134600 | 2580153445 | 3755 | 3765 | 3765 | 3755 | 871 |
| 331 | 20241107 | 134500 | 2576877875 | 3775 | 3775 | 3775 | 3775 | 23 |
| 332 | 20241107 | 134400 | 2576791050 | 3775 | 3770 | 3775 | 3770 | 184 |
| 333 | 20241107 | 134300 | 2576097320 | 3770 | 3775 | 3775 | 3770 | 324 |
| 334 | 20241107 | 134200 | 2574875685 | 3775 | 3770 | 3775 | 3770 | 421 |
| 335 | 20241107 | 134100 | 2573288265 | 3770 | 3765 | 3770 | 3765 | 1146 |
| 336 | 20241107 | 134000 | 2568968105 | 3765 | 3760 | 3765 | 3760 | 986 |
| 337 | 20241107 | 133900 | 2565258630 | 3760 | 3755 | 3760 | 3755 | 647 |
| 338 | 20241107 | 133800 | 2562829140 | 3755 | 3755 | 3755 | 3755 | 707 |
| 339 | 20241107 | 133700 | 2560174355 | 3750 | 3750 | 3750 | 3750 | 385 |
| 340 | 20241107 | 133600 | 2558730605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 341 | 20241107 | 133500 | 2558730605 | 3750 | 3755 | 3755 | 3735 | 533 |
| 342 | 20241107 | 133400 | 2556739010 | 3755 | 3750 | 3755 | 3750 | 1150 |
| 343 | 20241107 | 133300 | 2552426245 | 3755 | 3740 | 3755 | 3740 | 623 |
| 344 | 20241107 | 133200 | 2550090785 | 3740 | 3740 | 3740 | 3735 | 1245 |
| 345 | 20241107 | 133100 | 2545439315 | 3740 | 3740 | 3740 | 3740 | 1 |
| 346 | 20241107 | 133000 | 2545435575 | 3735 | 3735 | 3735 | 3735 | 0 |
| 347 | 20241107 | 132900 | 2545435575 | 3735 | 3735 | 3735 | 3735 | 1083 |
| 348 | 20241107 | 132800 | 2541390570 | 3755 | 3740 | 3755 | 3735 | 192 |
| 349 | 20241107 | 132700 | 2540670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 350 | 20241107 | 132600 | 2540670620 | 3730 | 3775 | 3775 | 3725 | 28741 |
| 351 | 20241107 | 132500 | 2433359925 | 3770 | 3770 | 3770 | 3770 | 101 |
| 352 | 20241107 | 132400 | 2432979155 | 3770 | 3780 | 3780 | 3760 | 2671 |
| 353 | 20241107 | 132300 | 2422915700 | 3780 | 3775 | 3780 | 3775 | 20 |
| 354 | 20241107 | 132200 | 2422840190 | 3775 | 3790 | 3790 | 3775 | 27 |
| 355 | 20241107 | 132100 | 2422738175 | 3780 | 3785 | 3785 | 3780 | 160 |
| 356 | 20241107 | 132000 | 2422133370 | 3780 | 3790 | 3795 | 3780 | 3685 |
| 357 | 20241107 | 131900 | 2408193395 | 3795 | 3795 | 3795 | 3795 | 12 |
| 358 | 20241107 | 131800 | 2408147855 | 3790 | 3785 | 3790 | 3785 | 330 |
| 359 | 20241107 | 131700 | 2406898695 | 3780 | 3780 | 3780 | 3780 | 0 |
| 360 | 20241107 | 131600 | 2406898695 | 3780 | 3785 | 3785 | 3780 | 502 |
| 361 | 20241107 | 131500 | 2404998635 | 3785 | 3785 | 3785 | 3785 | 194 |
| 362 | 20241107 | 131400 | 2404264345 | 3790 | 3790 | 3790 | 3790 | 13 |
| 363 | 20241107 | 131300 | 2404215075 | 3790 | 3795 | 3795 | 3790 | 11 |
| 364 | 20241107 | 131200 | 2404173380 | 3780 | 3790 | 3790 | 3780 | 258 |
| 365 | 20241107 | 131100 | 2403197230 | 3790 | 3780 | 3790 | 3780 | 1015 |
| 366 | 20241107 | 131000 | 2399360270 | 3780 | 3790 | 3790 | 3780 | 978 |
| 367 | 20241107 | 130900 | 2395660335 | 3785 | 3785 | 3785 | 3785 | 100 |
| 368 | 20241107 | 130800 | 2395281835 | 3780 | 3790 | 3800 | 3780 | 1726 |
| 369 | 20241107 | 130700 | 2388746100 | 3790 | 3800 | 3800 | 3790 | 2410 |
| 370 | 20241107 | 130600 | 2379596425 | 3800 | 3805 | 3805 | 3800 | 912 |
| 371 | 20241107 | 130500 | 2376130270 | 3805 | 3805 | 3805 | 3800 | 603 |
| 372 | 20241107 | 130400 | 2373835860 | 3805 | 3805 | 3805 | 3805 | 0 |
| 373 | 20241107 | 130300 | 2373835860 | 3805 | 3805 | 3805 | 3805 | 205 |
| 374 | 20241107 | 130200 | 2373055835 | 3805 | 3805 | 3805 | 3805 | 228 |
| 375 | 20241107 | 130100 | 2372188295 | 3805 | 3805 | 3805 | 3800 | 253 |
| 376 | 20241107 | 130000 | 2371226880 | 3805 | 3805 | 3805 | 3805 | 0 |
| 377 | 20241107 | 125900 | 2371226880 | 3805 | 3800 | 3805 | 3800 | 413 |
| 378 | 20241107 | 125800 | 2369657410 | 3795 | 3800 | 3800 | 3795 | 122 |
| 379 | 20241107 | 125700 | 2369194405 | 3795 | 3795 | 3795 | 3795 | 101 |
| 380 | 20241107 | 125600 | 2368811110 | 3790 | 3790 | 3790 | 3790 | 0 |
| 381 | 20241107 | 125500 | 2368811110 | 3790 | 3805 | 3805 | 3790 | 10 |
| 382 | 20241107 | 125400 | 2368773135 | 3810 | 3810 | 3810 | 3805 | 139 |
| 383 | 20241107 | 125300 | 2368243725 | 3810 | 3805 | 3810 | 3805 | 276 |
| 384 | 20241107 | 125200 | 2367193540 | 3805 | 3805 | 3805 | 3805 | 1 |
| 385 | 20241107 | 125100 | 2367189735 | 3790 | 3785 | 3790 | 3785 | 508 |
| 386 | 20241107 | 125000 | 2365266915 | 3790 | 3790 | 3795 | 3790 | 572 |
| 387 | 20241107 | 124900 | 2363099015 | 3790 | 3810 | 3810 | 3790 | 306 |
| 388 | 20241107 | 124800 | 2361937995 | 3810 | 3805 | 3810 | 3795 | 321 |
| 389 | 20241107 | 124700 | 2360718665 | 3810 | 3800 | 3810 | 3800 | 635 |
| 390 | 20241107 | 124600 | 2358305510 | 3800 | 3805 | 3805 | 3800 | 416 |
| 391 | 20241107 | 124500 | 2356724680 | 3810 | 3805 | 3810 | 3805 | 559 |
| 392 | 20241107 | 124400 | 2354594895 | 3805 | 3795 | 3805 | 3795 | 1260 |
| 393 | 20241107 | 124300 | 2349809465 | 3795 | 3795 | 3795 | 3795 | 0 |
| 394 | 20241107 | 124200 | 2349809465 | 3795 | 3795 | 3795 | 3795 | 9 |
| 395 | 20241107 | 124100 | 2349775310 | 3795 | 3780 | 3795 | 3780 | 2 |
| 396 | 20241107 | 124000 | 2349767735 | 3790 | 3790 | 3790 | 3790 | 214 |
| 397 | 20241107 | 123900 | 2348956675 | 3790 | 3790 | 3790 | 3790 | 786 |
| 398 | 20241107 | 123800 | 2345977735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 399 | 20241107 | 123700 | 2345977735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 400 | 20241107 | 123600 | 2345977735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 401 | 20241107 | 123500 | 2345977735 | 3790 | 3785 | 3790 | 3775 | 50 |
| 402 | 20241107 | 123400 | 2345788895 | 3790 | 3790 | 3790 | 3790 | 14 |
| 403 | 20241107 | 123300 | 2345735835 | 3790 | 3790 | 3795 | 3790 | 1008 |
| 404 | 20241107 | 123200 | 2341913000 | 3785 | 3785 | 3790 | 3785 | 540 |
| 405 | 20241107 | 123100 | 2339869090 | 3785 | 3785 | 3785 | 3785 | 1 |
| 406 | 20241107 | 123000 | 2339865305 | 3775 | 3770 | 3775 | 3770 | 275 |
| 407 | 20241107 | 122900 | 2338827730 | 3775 | 3775 | 3775 | 3775 | 101 |
| 408 | 20241107 | 122800 | 2338446455 | 3775 | 3770 | 3775 | 3770 | 49 |
| 409 | 20241107 | 122700 | 2338261700 | 3770 | 3770 | 3775 | 3770 | 1005 |
| 410 | 20241107 | 122600 | 2334472825 | 3775 | 3785 | 3785 | 3775 | 159 |
| 411 | 20241107 | 122500 | 2333872415 | 3780 | 3785 | 3785 | 3780 | 5 |
| 412 | 20241107 | 122400 | 2333853495 | 3785 | 3785 | 3785 | 3785 | 1 |
| 413 | 20241107 | 122300 | 2333849710 | 3770 | 3780 | 3785 | 3770 | 3591 |
| 414 | 20241107 | 122200 | 2320273735 | 3780 | 3780 | 3780 | 3775 | 681 |
| 415 | 20241107 | 122100 | 2317701845 | 3780 | 3780 | 3780 | 3780 | 38 |
| 416 | 20241107 | 122000 | 2317558205 | 3785 | 3785 | 3785 | 3785 | 238 |
| 417 | 20241107 | 121900 | 2316657375 | 3780 | 3780 | 3780 | 3780 | 201 |
| 418 | 20241107 | 121800 | 2315897595 | 3780 | 3780 | 3780 | 3780 | 20 |
| 419 | 20241107 | 121700 | 2315821995 | 3780 | 3775 | 3780 | 3775 | 378 |
| 420 | 20241107 | 121600 | 2314393400 | 3780 | 3780 | 3780 | 3775 | 307 |
| 421 | 20241107 | 121500 | 2313234440 | 3775 | 3775 | 3775 | 3775 | 1 |
| 422 | 20241107 | 121400 | 2313230665 | 3780 | 3780 | 3780 | 3780 | 14 |
| 423 | 20241107 | 121300 | 2313177745 | 3780 | 3780 | 3780 | 3780 | 268 |
| 424 | 20241107 | 121200 | 2312164705 | 3780 | 3775 | 3780 | 3775 | 1213 |
| 425 | 20241107 | 121100 | 2307585625 | 3775 | 3760 | 3775 | 3760 | 2166 |
| 426 | 20241107 | 121000 | 2299439805 | 3760 | 3760 | 3760 | 3760 | 14 |
| 427 | 20241107 | 120900 | 2299387165 | 3760 | 3755 | 3760 | 3755 | 459 |
| 428 | 20241107 | 120800 | 2297663615 | 3755 | 3755 | 3755 | 3755 | 30 |
| 429 | 20241107 | 120700 | 2297550965 | 3755 | 3755 | 3755 | 3755 | 400 |
| 430 | 20241107 | 120600 | 2296048965 | 3750 | 3765 | 3765 | 3750 | 794 |
| 431 | 20241107 | 120500 | 2293063685 | 3765 | 3775 | 3780 | 3765 | 972 |
| 432 | 20241107 | 120400 | 2289400865 | 3780 | 3780 | 3780 | 3780 | 1 |
| 433 | 20241107 | 120300 | 2289397085 | 3770 | 3775 | 3775 | 3770 | 131 |
| 434 | 20241107 | 120200 | 2288902710 | 3775 | 3790 | 3790 | 3775 | 3491 |
| 435 | 20241107 | 120100 | 2275706455 | 3790 | 3790 | 3790 | 3790 | 7 |
| 436 | 20241107 | 120000 | 2275679925 | 3790 | 3790 | 3790 | 3790 | 1800 |
| 437 | 20241107 | 115900 | 2268857925 | 3785 | 3785 | 3785 | 3785 | 307 |
| 438 | 20241107 | 115800 | 2267695930 | 3785 | 3785 | 3785 | 3785 | 10 |
| 439 | 20241107 | 115700 | 2267658080 | 3785 | 3785 | 3785 | 3785 | 0 |
| 440 | 20241107 | 115600 | 2267658080 | 3785 | 3780 | 3785 | 3780 | 12 |
| 441 | 20241107 | 115500 | 2267612710 | 3775 | 3785 | 3790 | 3775 | 256 |
| 442 | 20241107 | 115400 | 2266644215 | 3790 | 3785 | 3790 | 3785 | 17 |
| 443 | 20241107 | 115300 | 2266579835 | 3785 | 3790 | 3790 | 3785 | 233 |
| 444 | 20241107 | 115200 | 2265697350 | 3790 | 3790 | 3790 | 3775 | 590 |
| 445 | 20241107 | 115100 | 2263465965 | 3785 | 3795 | 3795 | 3785 | 38 |
| 446 | 20241107 | 115000 | 2263321955 | 3795 | 3805 | 3805 | 3790 | 1731 |
| 447 | 20241107 | 114900 | 2256745055 | 3805 | 3800 | 3810 | 3795 | 4511 |
| 448 | 20241107 | 114800 | 2239585585 | 3800 | 3790 | 3800 | 3780 | 5342 |
| 449 | 20241107 | 114700 | 2219302930 | 3775 | 3790 | 3790 | 3775 | 68 |
| 450 | 20241107 | 114600 | 2219045960 | 3785 | 3785 | 3785 | 3785 | 1017 |
| 451 | 20241107 | 114500 | 2215196615 | 3785 | 3780 | 3785 | 3780 | 200 |
| 452 | 20241107 | 114400 | 2214440590 | 3780 | 3780 | 3780 | 3765 | 205 |
| 453 | 20241107 | 114300 | 2213667220 | 3780 | 3780 | 3780 | 3780 | 71 |
| 454 | 20241107 | 114200 | 2213398840 | 3780 | 3780 | 3780 | 3780 | 3 |
| 455 | 20241107 | 114100 | 2213387500 | 3780 | 3765 | 3780 | 3765 | 205 |
| 456 | 20241107 | 114000 | 2212615660 | 3765 | 3765 | 3765 | 3765 | 563 |
| 457 | 20241107 | 113900 | 2210495965 | 3765 | 3765 | 3765 | 3765 | 80 |
| 458 | 20241107 | 113800 | 2210194765 | 3765 | 3775 | 3775 | 3765 | 55 |
| 459 | 20241107 | 113700 | 2209987540 | 3765 | 3775 | 3775 | 3765 | 493 |
| 460 | 20241107 | 113600 | 2208128465 | 3780 | 3785 | 3785 | 3775 | 60 |
| 461 | 20241107 | 113500 | 2207901855 | 3780 | 3770 | 3780 | 3765 | 1039 |
| 462 | 20241107 | 113400 | 2203985690 | 3775 | 3780 | 3780 | 3775 | 17 |
| 463 | 20241107 | 113300 | 2203921480 | 3775 | 3775 | 3775 | 3775 | 134 |
| 464 | 20241107 | 113200 | 2203415630 | 3785 | 3785 | 3785 | 3785 | 0 |
| 465 | 20241107 | 113100 | 2203415630 | 3785 | 3785 | 3790 | 3780 | 380 |
| 466 | 20241107 | 113000 | 2201979060 | 3785 | 3790 | 3790 | 3785 | 71 |
| 467 | 20241107 | 112900 | 2201710130 | 3790 | 3775 | 3790 | 3765 | 1031 |
| 468 | 20241107 | 112800 | 2197809570 | 3785 | 3780 | 3785 | 3780 | 204 |
| 469 | 20241107 | 112700 | 2197038435 | 3785 | 3785 | 3785 | 3785 | 155 |
| 470 | 20241107 | 112600 | 2196451760 | 3785 | 3770 | 3785 | 3765 | 3101 |
| 471 | 20241107 | 112500 | 2184739125 | 3770 | 3765 | 3770 | 3765 | 479 |
| 472 | 20241107 | 112400 | 2182934845 | 3760 | 3765 | 3775 | 3760 | 610 |
| 473 | 20241107 | 112300 | 2180635450 | 3765 | 3765 | 3765 | 3760 | 293 |
| 474 | 20241107 | 112200 | 2179532455 | 3765 | 3765 | 3765 | 3760 | 113 |
| 475 | 20241107 | 112100 | 2179107510 | 3765 | 3755 | 3765 | 3755 | 159 |
| 476 | 20241107 | 112000 | 2178509435 | 3755 | 3765 | 3765 | 3750 | 456 |
| 477 | 20241107 | 111900 | 2176796825 | 3765 | 3760 | 3765 | 3760 | 351 |
| 478 | 20241107 | 111800 | 2175476985 | 3760 | 3750 | 3760 | 3745 | 993 |
| 479 | 20241107 | 111700 | 2171751435 | 3750 | 3730 | 3750 | 3730 | 12853 |
| 480 | 20241107 | 111600 | 2123753825 | 3730 | 3725 | 3730 | 3725 | 251 |
| 481 | 20241107 | 111500 | 2122818750 | 3725 | 3720 | 3725 | 3720 | 39 |
| 482 | 20241107 | 111400 | 2122673550 | 3725 | 3730 | 3730 | 3725 | 1994 |
| 483 | 20241107 | 111300 | 2115243285 | 3725 | 3730 | 3730 | 3725 | 598 |
| 484 | 20241107 | 111200 | 2113014690 | 3730 | 3730 | 3730 | 3725 | 203 |
| 485 | 20241107 | 111100 | 2112258500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 486 | 20241107 | 111000 | 2112258500 | 3730 | 3720 | 3730 | 3720 | 1176 |
| 487 | 20241107 | 110900 | 2107882125 | 3725 | 3715 | 3725 | 3715 | 11 |
| 488 | 20241107 | 110800 | 2107841250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 489 | 20241107 | 110700 | 2107841250 | 3710 | 3710 | 3725 | 3710 | 963 |
| 490 | 20241107 | 110600 | 2104255180 | 3725 | 3725 | 3725 | 3725 | 101 |
| 491 | 20241107 | 110500 | 2103878955 | 3725 | 3710 | 3725 | 3710 | 251 |
| 492 | 20241107 | 110400 | 2102946980 | 3710 | 3720 | 3720 | 3710 | 2002 |
| 493 | 20241107 | 110300 | 2095507420 | 3725 | 3730 | 3730 | 3720 | 175 |
| 494 | 20241107 | 110200 | 2094856010 | 3730 | 3720 | 3730 | 3720 | 884 |
| 495 | 20241107 | 110100 | 2091563710 | 3720 | 3720 | 3720 | 3715 | 36 |
| 496 | 20241107 | 110000 | 2091429795 | 3720 | 3720 | 3720 | 3720 | 3 |
| 497 | 20241107 | 105900 | 2091418635 | 3715 | 3715 | 3715 | 3715 | 256 |
| 498 | 20241107 | 105800 | 2090467595 | 3715 | 3720 | 3720 | 3715 | 490 |
| 499 | 20241107 | 105700 | 2088645145 | 3715 | 3710 | 3715 | 3710 | 558 |
| 500 | 20241107 | 105600 | 2086574425 | 3710 | 3710 | 3710 | 3710 | 500 |
| 501 | 20241107 | 105500 | 2084719425 | 3710 | 3715 | 3715 | 3710 | 650 |
| 502 | 20241107 | 105400 | 2082307165 | 3715 | 3720 | 3720 | 3710 | 181 |
| 503 | 20241107 | 105300 | 2081634645 | 3725 | 3710 | 3735 | 3700 | 10659 |
| 504 | 20241107 | 105200 | 2042101985 | 3710 | 3725 | 3725 | 3710 | 3319 |
| 505 | 20241107 | 105100 | 2029778655 | 3720 | 3720 | 3720 | 3720 | 500 |
| 506 | 20241107 | 105000 | 2027918655 | 3720 | 3720 | 3720 | 3720 | 0 |
| 507 | 20241107 | 104900 | 2027918655 | 3720 | 3720 | 3725 | 3710 | 3645 |
| 508 | 20241107 | 104800 | 2014370385 | 3725 | 3730 | 3730 | 3720 | 3871 |
| 509 | 20241107 | 104700 | 1999955735 | 3730 | 3730 | 3730 | 3730 | 104 |
| 510 | 20241107 | 104600 | 1999567815 | 3725 | 3725 | 3725 | 3725 | 423 |
| 511 | 20241107 | 104500 | 1997992140 | 3730 | 3730 | 3730 | 3730 | 36 |
| 512 | 20241107 | 104400 | 1997857860 | 3735 | 3735 | 3735 | 3735 | 3 |
| 513 | 20241107 | 104300 | 1997846655 | 3730 | 3730 | 3730 | 3730 | 225 |
| 514 | 20241107 | 104200 | 1997007405 | 3730 | 3725 | 3730 | 3725 | 112 |
| 515 | 20241107 | 104100 | 1996590145 | 3725 | 3735 | 3735 | 3725 | 613 |
| 516 | 20241107 | 104000 | 1994304370 | 3725 | 3725 | 3725 | 3725 | 4 |
| 517 | 20241107 | 103900 | 1994289470 | 3725 | 3735 | 3735 | 3725 | 65 |
| 518 | 20241107 | 103800 | 1994047335 | 3725 | 3725 | 3730 | 3725 | 1342 |
| 519 | 20241107 | 103700 | 1989048130 | 3730 | 3735 | 3735 | 3730 | 12 |
| 520 | 20241107 | 103600 | 1989003355 | 3735 | 3735 | 3735 | 3720 | 1893 |
| 521 | 20241107 | 103500 | 1981951080 | 3740 | 3745 | 3745 | 3715 | 2030 |
| 522 | 20241107 | 103400 | 1974408685 | 3715 | 3740 | 3740 | 3715 | 3366 |
| 523 | 20241107 | 103300 | 1961884285 | 3740 | 3725 | 3740 | 3720 | 938 |
| 524 | 20241107 | 103200 | 1958388280 | 3725 | 3730 | 3730 | 3725 | 50 |
| 525 | 20241107 | 103100 | 1958202025 | 3730 | 3720 | 3730 | 3720 | 1061 |
| 526 | 20241107 | 103000 | 1954249785 | 3715 | 3720 | 3720 | 3710 | 3246 |
| 527 | 20241107 | 102900 | 1942198900 | 3715 | 3725 | 3725 | 3710 | 8980 |
| 528 | 20241107 | 102800 | 1908805040 | 3725 | 3740 | 3740 | 3725 | 1402 |
| 529 | 20241107 | 102700 | 1903578015 | 3740 | 3740 | 3740 | 3730 | 902 |
| 530 | 20241107 | 102600 | 1900212530 | 3740 | 3735 | 3740 | 3730 | 599 |
| 531 | 20241107 | 102500 | 1897975295 | 3740 | 3740 | 3740 | 3740 | 6 |
| 532 | 20241107 | 102400 | 1897952855 | 3740 | 3745 | 3745 | 3730 | 5577 |
| 533 | 20241107 | 102300 | 1877123610 | 3745 | 3765 | 3765 | 3745 | 911 |
| 534 | 20241107 | 102200 | 1873710575 | 3755 | 3765 | 3770 | 3735 | 5272 |
| 535 | 20241107 | 102100 | 1853971730 | 3780 | 3765 | 3780 | 3760 | 3472 |
| 536 | 20241107 | 102000 | 1840913365 | 3765 | 3775 | 3775 | 3765 | 1863 |
| 537 | 20241107 | 101900 | 1833892840 | 3780 | 3780 | 3780 | 3775 | 353 |
| 538 | 20241107 | 101800 | 1832559735 | 3770 | 3785 | 3785 | 3770 | 3749 |
| 539 | 20241107 | 101700 | 1818404200 | 3785 | 3785 | 3790 | 3785 | 655 |
| 540 | 20241107 | 101600 | 1815925015 | 3785 | 3785 | 3790 | 3780 | 201 |
| 541 | 20241107 | 101500 | 1815164195 | 3780 | 3780 | 3785 | 3780 | 2227 |
| 542 | 20241107 | 101400 | 1806745995 | 3785 | 3785 | 3785 | 3785 | 209 |
| 543 | 20241107 | 101300 | 1805954930 | 3785 | 3790 | 3790 | 3785 | 347 |
| 544 | 20241107 | 101200 | 1804640030 | 3780 | 3790 | 3790 | 3780 | 371 |
| 545 | 20241107 | 101100 | 1803236255 | 3790 | 3790 | 3790 | 3785 | 42 |
| 546 | 20241107 | 101000 | 1803077245 | 3795 | 3790 | 3795 | 3785 | 574 |
| 547 | 20241107 | 100900 | 1800902175 | 3785 | 3790 | 3790 | 3785 | 967 |
| 548 | 20241107 | 100800 | 1797240985 | 3790 | 3790 | 3790 | 3790 | 110 |
| 549 | 20241107 | 100700 | 1796824085 | 3790 | 3800 | 3800 | 3790 | 259 |
| 550 | 20241107 | 100600 | 1795841935 | 3800 | 3795 | 3800 | 3795 | 59 |
| 551 | 20241107 | 100500 | 1795617775 | 3795 | 3790 | 3795 | 3790 | 1192 |
| 552 | 20241107 | 100400 | 1791099135 | 3790 | 3790 | 3790 | 3790 | 485 |
| 553 | 20241107 | 100300 | 1789260985 | 3785 | 3795 | 3795 | 3785 | 456 |
| 554 | 20241107 | 100200 | 1787533895 | 3795 | 3795 | 3800 | 3795 | 523 |
| 555 | 20241107 | 100100 | 1785549075 | 3795 | 3800 | 3800 | 3780 | 1886 |
| 556 | 20241107 | 100000 | 1778405780 | 3800 | 3800 | 3800 | 3790 | 1726 |
| 557 | 20241107 | 095900 | 1771853680 | 3800 | 3790 | 3800 | 3790 | 456 |
| 558 | 20241107 | 095800 | 1770125135 | 3790 | 3790 | 3795 | 3790 | 623 |
| 559 | 20241107 | 095700 | 1767763845 | 3790 | 3795 | 3795 | 3790 | 75 |
| 560 | 20241107 | 095600 | 1767479440 | 3795 | 3790 | 3795 | 3790 | 585 |
| 561 | 20241107 | 095500 | 1765261730 | 3785 | 3790 | 3795 | 3785 | 653 |
| 562 | 20241107 | 095400 | 1762787250 | 3790 | 3800 | 3800 | 3790 | 3856 |
| 563 | 20241107 | 095300 | 1748146720 | 3805 | 3805 | 3805 | 3805 | 199 |
| 564 | 20241107 | 095200 | 1747389525 | 3805 | 3805 | 3805 | 3800 | 186 |
| 565 | 20241107 | 095100 | 1746681800 | 3805 | 3805 | 3810 | 3805 | 121 |
| 566 | 20241107 | 095000 | 1746221380 | 3810 | 3810 | 3815 | 3810 | 3300 |
| 567 | 20241107 | 094900 | 1733636580 | 3810 | 3810 | 3810 | 3800 | 2864 |
| 568 | 20241107 | 094800 | 1722735555 | 3810 | 3810 | 3810 | 3805 | 309 |
| 569 | 20241107 | 094700 | 1721558270 | 3810 | 3810 | 3815 | 3810 | 1054 |
| 570 | 20241107 | 094600 | 1717542470 | 3810 | 3810 | 3815 | 3810 | 231 |
| 571 | 20241107 | 094500 | 1716662345 | 3805 | 3800 | 3805 | 3800 | 1674 |
| 572 | 20241107 | 094400 | 1710300585 | 3800 | 3815 | 3815 | 3800 | 1169 |
| 573 | 20241107 | 094300 | 1705851910 | 3815 | 3815 | 3820 | 3815 | 2114 |
| 574 | 20241107 | 094200 | 1697784475 | 3815 | 3795 | 3815 | 3795 | 870 |
| 575 | 20241107 | 094100 | 1694471940 | 3800 | 3800 | 3800 | 3795 | 399 |
| 576 | 20241107 | 094000 | 1692956150 | 3800 | 3795 | 3800 | 3795 | 1393 |
| 577 | 20241107 | 093900 | 1687665725 | 3795 | 3790 | 3795 | 3790 | 2235 |
| 578 | 20241107 | 093800 | 1679192385 | 3790 | 3790 | 3795 | 3790 | 755 |
| 579 | 20241107 | 093700 | 1676330615 | 3790 | 3785 | 3790 | 3780 | 3030 |
| 580 | 20241107 | 093600 | 1664867970 | 3785 | 3790 | 3790 | 3785 | 1019 |
| 581 | 20241107 | 093500 | 1661010695 | 3790 | 3790 | 3790 | 3785 | 1852 |
| 582 | 20241107 | 093400 | 1653999370 | 3790 | 3790 | 3795 | 3790 | 1696 |
| 583 | 20241107 | 093300 | 1647571525 | 3790 | 3790 | 3795 | 3790 | 2632 |
| 584 | 20241107 | 093200 | 1637596215 | 3785 | 3780 | 3790 | 3780 | 728 |
| 585 | 20241107 | 093100 | 1634839295 | 3780 | 3785 | 3790 | 3780 | 3743 |
| 586 | 20241107 | 093000 | 1620684780 | 3785 | 3790 | 3795 | 3785 | 1598 |
| 587 | 20241107 | 092900 | 1614634775 | 3800 | 3795 | 3800 | 3785 | 261 |
| 588 | 20241107 | 092800 | 1613645655 | 3800 | 3790 | 3800 | 3775 | 5356 |
| 589 | 20241107 | 092700 | 1593395650 | 3800 | 3810 | 3810 | 3795 | 6206 |
| 590 | 20241107 | 092600 | 1569779115 | 3810 | 3805 | 3815 | 3805 | 95 |
| 591 | 20241107 | 092500 | 1569416880 | 3815 | 3810 | 3815 | 3805 | 1708 |
| 592 | 20241107 | 092400 | 1562917565 | 3810 | 3815 | 3820 | 3800 | 3289 |
| 593 | 20241107 | 092300 | 1550396685 | 3815 | 3810 | 3825 | 3805 | 3899 |
| 594 | 20241107 | 092200 | 1535530580 | 3810 | 3795 | 3810 | 3795 | 1228 |
| 595 | 20241107 | 092100 | 1530862345 | 3795 | 3790 | 3800 | 3775 | 5167 |
| 596 | 20241107 | 092000 | 1511305965 | 3800 | 3825 | 3825 | 3790 | 9014 |
| 597 | 20241107 | 091900 | 1476985375 | 3825 | 3835 | 3835 | 3825 | 5718 |
| 598 | 20241107 | 091800 | 1455078960 | 3840 | 3840 | 3850 | 3840 | 3231 |
| 599 | 20241107 | 091700 | 1442669825 | 3840 | 3830 | 3845 | 3830 | 1206 |
| 600 | 20241107 | 091600 | 1438048620 | 3830 | 3840 | 3850 | 3830 | 5682 |
| 601 | 20241107 | 091500 | 1416246920 | 3845 | 3845 | 3845 | 3840 | 4939 |
| 602 | 20241107 | 091400 | 1397259640 | 3845 | 3855 | 3855 | 3840 | 4974 |
| 603 | 20241107 | 091300 | 1378112120 | 3850 | 3840 | 3855 | 3840 | 6331 |
| 604 | 20241107 | 091200 | 1353749440 | 3840 | 3855 | 3855 | 3840 | 5473 |
| 605 | 20241107 | 091100 | 1332701135 | 3855 | 3860 | 3860 | 3840 | 13440 |
| 606 | 20241107 | 091000 | 1280960080 | 3860 | 3865 | 3870 | 3855 | 11024 |
| 607 | 20241107 | 090900 | 1238412095 | 3865 | 3865 | 3865 | 3850 | 5933 |
| 608 | 20241107 | 090800 | 1215542670 | 3860 | 3865 | 3890 | 3850 | 9424 |
| 609 | 20241107 | 090700 | 1179045365 | 3850 | 3885 | 3890 | 3850 | 15718 |
| 610 | 20241107 | 090600 | 1118214915 | 3885 | 3880 | 3895 | 3870 | 12543 |
| 611 | 20241107 | 090500 | 1069501580 | 3880 | 3890 | 3905 | 3855 | 36260 |
| 612 | 20241107 | 090400 | 928891330 | 3895 | 3900 | 3920 | 3890 | 11348 |
| 613 | 20241107 | 090300 | 884639530 | 3920 | 3940 | 3940 | 3890 | 48329 |
| 614 | 20241107 | 090200 | 695395075 | 3925 | 3900 | 3955 | 3885 | 79941 |
| 615 | 20241107 | 090100 | 382327220 | 3905 | 3835 | 3905 | 3805 | 73713 |
| 616 | 20241107 | 090000 | 97595225 | 3825 | 3775 | 3830 | 3760 | 25766 |