31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 192200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 3 | 20241107 | 192100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20241107 | 192000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20241107 | 191900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20241107 | 191800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20241107 | 191700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20241107 | 191600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20241107 | 191500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20241107 | 191400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20241107 | 191300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20241107 | 191200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20241107 | 191100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20241107 | 191000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20241107 | 190900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20241107 | 190800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20241107 | 190700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20241107 | 190600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20241107 | 190500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20241107 | 190400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20241107 | 190300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20241107 | 190200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20241107 | 190100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20241107 | 190000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20241107 | 185900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20241107 | 185800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20241107 | 185700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20241107 | 185600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20241107 | 185500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20241107 | 185400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20241107 | 185300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20241107 | 185200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 33 | 20241107 | 185100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20241107 | 185000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20241107 | 184900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20241107 | 184800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20241107 | 184700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20241107 | 184600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20241107 | 184500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20241107 | 184400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20241107 | 184300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20241107 | 184200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20241107 | 184100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20241107 | 184000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20241107 | 183900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20241107 | 183800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20241107 | 183700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20241107 | 183600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20241107 | 183500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20241107 | 183400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20241107 | 183300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20241107 | 183200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20241107 | 183100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20241107 | 183000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20241107 | 182900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20241107 | 182800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20241107 | 182700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20241107 | 182600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20241107 | 182500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20241107 | 182400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20241107 | 182300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20241107 | 182200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 63 | 20241107 | 182100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20241107 | 182000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20241107 | 181900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20241107 | 181800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20241107 | 181700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20241107 | 181600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20241107 | 181500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20241107 | 181400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20241107 | 181300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20241107 | 181200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20241107 | 181100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20241107 | 181000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20241107 | 180900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20241107 | 180800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20241107 | 180700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20241107 | 180600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20241107 | 180500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20241107 | 180400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20241107 | 180300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20241107 | 180200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20241107 | 180100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20241107 | 180000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20241107 | 175900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20241107 | 175800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20241107 | 175700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20241107 | 175600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20241107 | 175500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20241107 | 175400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20241107 | 175300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20241107 | 175200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 93 | 20241107 | 175100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20241107 | 175000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20241107 | 174900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20241107 | 174800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20241107 | 174700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20241107 | 174600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20241107 | 174500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20241107 | 174400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20241107 | 174300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20241107 | 174200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20241107 | 174100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20241107 | 174000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20241107 | 173900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20241107 | 173800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20241107 | 173700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20241107 | 173600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20241107 | 173500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20241107 | 173400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20241107 | 173300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20241107 | 173200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20241107 | 173100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20241107 | 173000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20241107 | 172900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20241107 | 172800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20241107 | 172700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20241107 | 172600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20241107 | 172500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20241107 | 172400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20241107 | 172300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20241107 | 172200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 123 | 20241107 | 172100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20241107 | 172000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20241107 | 171900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20241107 | 171800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20241107 | 171700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20241107 | 171600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20241107 | 171500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20241107 | 171400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20241107 | 171300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20241107 | 171200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20241107 | 171100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20241107 | 171000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20241107 | 170900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20241107 | 170800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20241107 | 170700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20241107 | 170600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20241107 | 170500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20241107 | 170400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20241107 | 170300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20241107 | 170200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20241107 | 170100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20241107 | 170000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20241107 | 165900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20241107 | 165800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20241107 | 165700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20241107 | 165600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20241107 | 165500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20241107 | 165400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20241107 | 165300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20241107 | 165200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 153 | 20241107 | 165100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20241107 | 165000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20241107 | 164900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20241107 | 164800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20241107 | 164700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20241107 | 164600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20241107 | 164500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20241107 | 164400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20241107 | 164300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20241107 | 164200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20241107 | 164100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20241107 | 164000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20241107 | 163900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20241107 | 163800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20241107 | 163700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20241107 | 163600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20241107 | 163500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20241107 | 163400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20241107 | 163300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20241107 | 163200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20241107 | 163100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20241107 | 163000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20241107 | 162900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20241107 | 162800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20241107 | 162700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20241107 | 162600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20241107 | 162500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20241107 | 162400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20241107 | 162300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20241107 | 162200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 183 | 20241107 | 162100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20241107 | 162000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20241107 | 161900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20241107 | 161800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20241107 | 161700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20241107 | 161600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20241107 | 161500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20241107 | 161400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20241107 | 161300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20241107 | 161200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20241107 | 161100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20241107 | 161000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20241107 | 160900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20241107 | 160800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20241107 | 160700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20241107 | 160600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20241107 | 160500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20241107 | 160400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20241107 | 160300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20241107 | 160200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20241107 | 160100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20241107 | 160000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20241107 | 155900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20241107 | 155800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20241107 | 155700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20241107 | 155600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20241107 | 155500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20241107 | 155400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20241107 | 155300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20241107 | 155200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 213 | 20241107 | 155100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20241107 | 155000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20241107 | 154900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20241107 | 154800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20241107 | 154700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20241107 | 154600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20241107 | 154500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20241107 | 154400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20241107 | 154300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20241107 | 154200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20241107 | 154100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20241107 | 154000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20241107 | 153900 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20241107 | 153800 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20241107 | 153700 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20241107 | 153600 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20241107 | 153500 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20241107 | 153400 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20241107 | 153300 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20241107 | 153200 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20241107 | 153100 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20241107 | 153000 | 3553478870 | 3515 | 3515 | 3515 | 3515 | 16269 |
| 235 | 20241107 | 152900 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20241107 | 152800 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20241107 | 152700 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20241107 | 152600 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20241107 | 152500 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20241107 | 152400 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20241107 | 152300 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20241107 | 152200 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 243 | 20241107 | 152100 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20241107 | 152000 | 3496293335 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20241107 | 151900 | 3496293335 | 3515 | 3505 | 3520 | 3505 | 49 |
| 246 | 20241107 | 151800 | 3496121070 | 3520 | 3510 | 3520 | 3505 | 2371 |
| 247 | 20241107 | 151700 | 3487810525 | 3510 | 3510 | 3520 | 3505 | 803 |
| 248 | 20241107 | 151600 | 3484994390 | 3510 | 3520 | 3520 | 3505 | 1103 |
| 249 | 20241107 | 151500 | 3481123930 | 3510 | 3520 | 3520 | 3505 | 2687 |
| 250 | 20241107 | 151400 | 3471687545 | 3515 | 3505 | 3515 | 3505 | 9742 |
| 251 | 20241107 | 151300 | 3437477015 | 3510 | 3510 | 3510 | 3510 | 19 |
| 252 | 20241107 | 151200 | 3437410325 | 3510 | 3510 | 3510 | 3505 | 202 |
| 253 | 20241107 | 151100 | 3436702255 | 3510 | 3510 | 3510 | 3510 | 2201 |
| 254 | 20241107 | 151000 | 3428976745 | 3515 | 3515 | 3515 | 3515 | 1 |
| 255 | 20241107 | 150900 | 3428973230 | 3515 | 3510 | 3515 | 3510 | 768 |
| 256 | 20241107 | 150800 | 3426275040 | 3510 | 3510 | 3510 | 3505 | 321 |
| 257 | 20241107 | 150700 | 3425149720 | 3505 | 3520 | 3520 | 3505 | 6328 |
| 258 | 20241107 | 150600 | 3402937570 | 3530 | 3530 | 3530 | 3520 | 1336 |
| 259 | 20241107 | 150500 | 3398229710 | 3520 | 3520 | 3530 | 3520 | 340 |
| 260 | 20241107 | 150400 | 3397032900 | 3520 | 3530 | 3530 | 3520 | 165 |
| 261 | 20241107 | 150300 | 3396451995 | 3525 | 3535 | 3535 | 3525 | 353 |
| 262 | 20241107 | 150200 | 3395207660 | 3520 | 3535 | 3535 | 3520 | 279 |
| 263 | 20241107 | 150100 | 3394225550 | 3530 | 3530 | 3530 | 3525 | 1400 |
| 264 | 20241107 | 150000 | 3389283975 | 3530 | 3515 | 3530 | 3515 | 202 |
| 265 | 20241107 | 145900 | 3388573885 | 3520 | 3520 | 3520 | 3520 | 1284 |
| 266 | 20241107 | 145800 | 3384054205 | 3520 | 3520 | 3520 | 3520 | 485 |
| 267 | 20241107 | 145700 | 3382347005 | 3520 | 3520 | 3520 | 3520 | 277 |
| 268 | 20241107 | 145600 | 3381371965 | 3520 | 3520 | 3520 | 3520 | 109 |
| 269 | 20241107 | 145500 | 3380988285 | 3520 | 3520 | 3520 | 3515 | 602 |
| 270 | 20241107 | 145400 | 3378869500 | 3520 | 3515 | 3520 | 3515 | 1075 |
| 271 | 20241107 | 145300 | 3375089530 | 3515 | 3515 | 3520 | 3515 | 258 |
| 272 | 20241107 | 145200 | 3374182515 | 3520 | 3515 | 3520 | 3515 | 226 |
| 273 | 20241107 | 145100 | 3373387820 | 3520 | 3515 | 3520 | 3515 | 1855 |
| 274 | 20241107 | 145000 | 3366864945 | 3515 | 3515 | 3515 | 3510 | 569 |
| 275 | 20241107 | 144900 | 3364866360 | 3515 | 3515 | 3515 | 3515 | 21 |
| 276 | 20241107 | 144800 | 3364792545 | 3515 | 3515 | 3515 | 3515 | 67 |
| 277 | 20241107 | 144700 | 3364557040 | 3510 | 3515 | 3515 | 3510 | 617 |
| 278 | 20241107 | 144600 | 3362389825 | 3515 | 3515 | 3515 | 3515 | 57 |
| 279 | 20241107 | 144500 | 3362189470 | 3515 | 3510 | 3515 | 3510 | 212 |
| 280 | 20241107 | 144400 | 3361444795 | 3515 | 3510 | 3515 | 3510 | 1801 |
| 281 | 20241107 | 144300 | 3355122470 | 3510 | 3510 | 3510 | 3510 | 112 |
| 282 | 20241107 | 144200 | 3354729350 | 3505 | 3510 | 3510 | 3505 | 93 |
| 283 | 20241107 | 144100 | 3354403230 | 3510 | 3510 | 3510 | 3510 | 78 |
| 284 | 20241107 | 144000 | 3354129450 | 3515 | 3510 | 3515 | 3510 | 752 |
| 285 | 20241107 | 143900 | 3351489100 | 3515 | 3505 | 3515 | 3505 | 747 |
| 286 | 20241107 | 143800 | 3348868395 | 3520 | 3510 | 3520 | 3510 | 883 |
| 287 | 20241107 | 143700 | 3345763310 | 3520 | 3510 | 3520 | 3510 | 58 |
| 288 | 20241107 | 143600 | 3345559710 | 3510 | 3510 | 3510 | 3510 | 472 |
| 289 | 20241107 | 143500 | 3343902990 | 3510 | 3520 | 3520 | 3510 | 406 |
| 290 | 20241107 | 143400 | 3342477920 | 3505 | 3515 | 3515 | 3505 | 304 |
| 291 | 20241107 | 143300 | 3341410820 | 3520 | 3520 | 3520 | 3520 | 1 |
| 292 | 20241107 | 143200 | 3341407300 | 3515 | 3515 | 3515 | 3515 | 161 |
| 293 | 20241107 | 143100 | 3340841385 | 3515 | 3510 | 3515 | 3510 | 67 |
| 294 | 20241107 | 143000 | 3340606005 | 3515 | 3510 | 3515 | 3510 | 107 |
| 295 | 20241107 | 142900 | 3340230130 | 3515 | 3510 | 3515 | 3510 | 1260 |
| 296 | 20241107 | 142800 | 3335805930 | 3510 | 3515 | 3515 | 3505 | 4493 |
| 297 | 20241107 | 142700 | 3320055670 | 3515 | 3510 | 3515 | 3510 | 356 |
| 298 | 20241107 | 142600 | 3318806100 | 3515 | 3515 | 3515 | 3515 | 0 |
| 299 | 20241107 | 142500 | 3318806100 | 3515 | 3510 | 3515 | 3510 | 52 |
| 300 | 20241107 | 142400 | 3318623575 | 3515 | 3510 | 3515 | 3505 | 430 |
| 301 | 20241107 | 142300 | 3317114680 | 3510 | 3515 | 3515 | 3510 | 210 |
| 302 | 20241107 | 142200 | 3316377570 | 3505 | 3515 | 3515 | 3505 | 1441 |
| 303 | 20241107 | 142100 | 3311318915 | 3510 | 3510 | 3510 | 3510 | 83 |
| 304 | 20241107 | 142000 | 3311027585 | 3510 | 3515 | 3515 | 3510 | 492 |
| 305 | 20241107 | 141900 | 3309299705 | 3520 | 3515 | 3520 | 3515 | 301 |
| 306 | 20241107 | 141800 | 3308241685 | 3520 | 3520 | 3520 | 3515 | 321 |
| 307 | 20241107 | 141700 | 3307113265 | 3515 | 3515 | 3520 | 3515 | 213 |
| 308 | 20241107 | 141600 | 3306364535 | 3520 | 3510 | 3520 | 3505 | 17568 |
| 309 | 20241107 | 141500 | 3244755080 | 3515 | 3520 | 3520 | 3510 | 5486 |
| 310 | 20241107 | 141400 | 3225488830 | 3515 | 3515 | 3520 | 3515 | 2382 |
| 311 | 20241107 | 141300 | 3217115850 | 3515 | 3520 | 3525 | 3515 | 7117 |
| 312 | 20241107 | 141200 | 3192083445 | 3520 | 3520 | 3530 | 3520 | 69 |
| 313 | 20241107 | 141100 | 3191840520 | 3520 | 3530 | 3530 | 3520 | 2382 |
| 314 | 20241107 | 141000 | 3183446420 | 3530 | 3525 | 3530 | 3525 | 103 |
| 315 | 20241107 | 140900 | 3183083290 | 3525 | 3530 | 3530 | 3525 | 348 |
| 316 | 20241107 | 140800 | 3181856490 | 3530 | 3530 | 3530 | 3530 | 57 |
| 317 | 20241107 | 140700 | 3181655280 | 3535 | 3530 | 3535 | 3525 | 373 |
| 318 | 20241107 | 140600 | 3180338595 | 3535 | 3535 | 3535 | 3535 | 0 |
| 319 | 20241107 | 140500 | 3180338595 | 3535 | 3535 | 3535 | 3535 | 0 |
| 320 | 20241107 | 140400 | 3180338595 | 3535 | 3525 | 3535 | 3520 | 1556 |
| 321 | 20241107 | 140300 | 3174856355 | 3535 | 3530 | 3535 | 3525 | 630 |
| 322 | 20241107 | 140200 | 3172633030 | 3535 | 3535 | 3535 | 3530 | 140 |
| 323 | 20241107 | 140100 | 3172138475 | 3530 | 3530 | 3535 | 3530 | 31 |
| 324 | 20241107 | 140000 | 3172029040 | 3530 | 3525 | 3530 | 3525 | 191 |
| 325 | 20241107 | 135900 | 3171355760 | 3525 | 3535 | 3535 | 3520 | 1141 |
| 326 | 20241107 | 135800 | 3167337945 | 3520 | 3530 | 3530 | 3520 | 4970 |
| 327 | 20241107 | 135700 | 3149826235 | 3530 | 3535 | 3535 | 3525 | 15 |
| 328 | 20241107 | 135600 | 3149773325 | 3530 | 3535 | 3540 | 3530 | 848 |
| 329 | 20241107 | 135500 | 3146779855 | 3535 | 3535 | 3545 | 3530 | 877 |
| 330 | 20241107 | 135400 | 3143680650 | 3535 | 3540 | 3540 | 3535 | 4005 |
| 331 | 20241107 | 135300 | 3129514345 | 3545 | 3545 | 3545 | 3545 | 506 |
| 332 | 20241107 | 135200 | 3127720575 | 3545 | 3545 | 3545 | 3545 | 1 |
| 333 | 20241107 | 135100 | 3127717030 | 3540 | 3540 | 3540 | 3540 | 100 |
| 334 | 20241107 | 135000 | 3127363030 | 3545 | 3540 | 3545 | 3540 | 334 |
| 335 | 20241107 | 134900 | 3126180410 | 3545 | 3545 | 3545 | 3545 | 11 |
| 336 | 20241107 | 134800 | 3126141415 | 3550 | 3550 | 3550 | 3550 | 300 |
| 337 | 20241107 | 134700 | 3125076415 | 3550 | 3540 | 3550 | 3540 | 277 |
| 338 | 20241107 | 134600 | 3124095705 | 3540 | 3535 | 3540 | 3535 | 1236 |
| 339 | 20241107 | 134500 | 3119725455 | 3550 | 3550 | 3550 | 3550 | 0 |
| 340 | 20241107 | 134400 | 3119725455 | 3550 | 3550 | 3550 | 3535 | 1082 |
| 341 | 20241107 | 134300 | 3115899050 | 3550 | 3535 | 3550 | 3535 | 6053 |
| 342 | 20241107 | 134200 | 3094501680 | 3550 | 3535 | 3550 | 3535 | 6140 |
| 343 | 20241107 | 134100 | 3072783100 | 3535 | 3550 | 3550 | 3535 | 958 |
| 344 | 20241107 | 134000 | 3069394345 | 3535 | 3550 | 3550 | 3535 | 889 |
| 345 | 20241107 | 133900 | 3066246990 | 3545 | 3545 | 3545 | 3545 | 150 |
| 346 | 20241107 | 133800 | 3065715240 | 3545 | 3545 | 3545 | 3545 | 922 |
| 347 | 20241107 | 133700 | 3062446750 | 3550 | 3545 | 3550 | 3545 | 1882 |
| 348 | 20241107 | 133600 | 3055772835 | 3545 | 3545 | 3545 | 3545 | 2194 |
| 349 | 20241107 | 133500 | 3047995105 | 3550 | 3550 | 3555 | 3550 | 1462 |
| 350 | 20241107 | 133400 | 3042805000 | 3545 | 3540 | 3550 | 3540 | 1761 |
| 351 | 20241107 | 133300 | 3036563410 | 3540 | 3530 | 3540 | 3530 | 169 |
| 352 | 20241107 | 133200 | 3035966810 | 3530 | 3540 | 3540 | 3530 | 2334 |
| 353 | 20241107 | 133100 | 3027722665 | 3540 | 3540 | 3540 | 3540 | 0 |
| 354 | 20241107 | 133000 | 3027722665 | 3540 | 3540 | 3540 | 3530 | 8 |
| 355 | 20241107 | 132900 | 3027694405 | 3525 | 3535 | 3540 | 3525 | 2890 |
| 356 | 20241107 | 132800 | 3017495600 | 3535 | 3530 | 3535 | 3530 | 128 |
| 357 | 20241107 | 132700 | 3017043620 | 3530 | 3530 | 3530 | 3530 | 2861 |
| 358 | 20241107 | 132600 | 3006944290 | 3530 | 3535 | 3535 | 3530 | 16 |
| 359 | 20241107 | 132500 | 3006887735 | 3535 | 3545 | 3545 | 3530 | 420 |
| 360 | 20241107 | 132400 | 3005403535 | 3545 | 3535 | 3545 | 3530 | 852 |
| 361 | 20241107 | 132300 | 3002391725 | 3535 | 3535 | 3535 | 3535 | 100 |
| 362 | 20241107 | 132200 | 3002038225 | 3545 | 3545 | 3545 | 3545 | 0 |
| 363 | 20241107 | 132100 | 3002038225 | 3545 | 3545 | 3545 | 3545 | 100 |
| 364 | 20241107 | 132000 | 3001683725 | 3545 | 3540 | 3545 | 3530 | 887 |
| 365 | 20241107 | 131900 | 2998546810 | 3540 | 3540 | 3540 | 3540 | 106 |
| 366 | 20241107 | 131800 | 2998171570 | 3530 | 3540 | 3540 | 3530 | 113 |
| 367 | 20241107 | 131700 | 2997772600 | 3540 | 3540 | 3540 | 3540 | 0 |
| 368 | 20241107 | 131600 | 2997772600 | 3540 | 3540 | 3540 | 3540 | 110 |
| 369 | 20241107 | 131500 | 2997383200 | 3540 | 3530 | 3540 | 3530 | 51 |
| 370 | 20241107 | 131400 | 2997203160 | 3525 | 3525 | 3525 | 3525 | 103 |
| 371 | 20241107 | 131300 | 2996840085 | 3530 | 3535 | 3535 | 3530 | 209 |
| 372 | 20241107 | 131200 | 2996101815 | 3545 | 3530 | 3545 | 3525 | 503 |
| 373 | 20241107 | 131100 | 2994327575 | 3545 | 3545 | 3545 | 3545 | 344 |
| 374 | 20241107 | 131000 | 2993108095 | 3545 | 3545 | 3545 | 3540 | 264 |
| 375 | 20241107 | 130900 | 2992172225 | 3545 | 3535 | 3550 | 3525 | 436 |
| 376 | 20241107 | 130800 | 2990633275 | 3550 | 3550 | 3555 | 3530 | 1659 |
| 377 | 20241107 | 130700 | 2984767350 | 3535 | 3555 | 3555 | 3535 | 1902 |
| 378 | 20241107 | 130600 | 2978035905 | 3555 | 3560 | 3560 | 3555 | 3 |
| 379 | 20241107 | 130500 | 2978025230 | 3555 | 3555 | 3555 | 3555 | 778 |
| 380 | 20241107 | 130400 | 2975259440 | 3555 | 3545 | 3555 | 3545 | 54 |
| 381 | 20241107 | 130300 | 2975067930 | 3545 | 3545 | 3545 | 3545 | 55 |
| 382 | 20241107 | 130200 | 2974872955 | 3545 | 3535 | 3545 | 3530 | 597 |
| 383 | 20241107 | 130100 | 2972763980 | 3535 | 3530 | 3535 | 3530 | 1462 |
| 384 | 20241107 | 130000 | 2967596570 | 3530 | 3530 | 3530 | 3530 | 258 |
| 385 | 20241107 | 125900 | 2966685830 | 3535 | 3530 | 3535 | 3530 | 44 |
| 386 | 20241107 | 125800 | 2966530500 | 3530 | 3535 | 3535 | 3530 | 29 |
| 387 | 20241107 | 125700 | 2966427995 | 3535 | 3535 | 3535 | 3535 | 71 |
| 388 | 20241107 | 125600 | 2966177010 | 3535 | 3535 | 3535 | 3535 | 50 |
| 389 | 20241107 | 125500 | 2966000260 | 3535 | 3535 | 3535 | 3530 | 55 |
| 390 | 20241107 | 125400 | 2965805840 | 3530 | 3530 | 3530 | 3520 | 140 |
| 391 | 20241107 | 125300 | 2965312890 | 3530 | 3530 | 3530 | 3520 | 452 |
| 392 | 20241107 | 125200 | 2963719375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 393 | 20241107 | 125100 | 2963719375 | 3530 | 3535 | 3535 | 3530 | 678 |
| 394 | 20241107 | 125000 | 2961326030 | 3535 | 3525 | 3535 | 3525 | 113 |
| 395 | 20241107 | 124900 | 2960927185 | 3525 | 3535 | 3535 | 3525 | 11 |
| 396 | 20241107 | 124800 | 2960888400 | 3535 | 3535 | 3535 | 3520 | 561 |
| 397 | 20241107 | 124700 | 2958910770 | 3535 | 3530 | 3535 | 3530 | 22 |
| 398 | 20241107 | 124600 | 2958833100 | 3535 | 3530 | 3535 | 3525 | 352 |
| 399 | 20241107 | 124500 | 2957592230 | 3535 | 3530 | 3535 | 3525 | 570 |
| 400 | 20241107 | 124400 | 2955578985 | 3535 | 3535 | 3535 | 3535 | 32 |
| 401 | 20241107 | 124300 | 2955465865 | 3535 | 3535 | 3535 | 3535 | 427 |
| 402 | 20241107 | 124200 | 2953956420 | 3535 | 3535 | 3535 | 3530 | 22 |
| 403 | 20241107 | 124100 | 2953878710 | 3530 | 3535 | 3535 | 3530 | 82 |
| 404 | 20241107 | 124000 | 2953589130 | 3535 | 3540 | 3545 | 3535 | 13 |
| 405 | 20241107 | 123900 | 2953543115 | 3545 | 3545 | 3545 | 3545 | 0 |
| 406 | 20241107 | 123800 | 2953543115 | 3545 | 3535 | 3545 | 3535 | 508 |
| 407 | 20241107 | 123700 | 2951747255 | 3535 | 3540 | 3540 | 3535 | 48 |
| 408 | 20241107 | 123600 | 2951577340 | 3530 | 3530 | 3540 | 3530 | 452 |
| 409 | 20241107 | 123500 | 2949981770 | 3530 | 3520 | 3530 | 3520 | 103 |
| 410 | 20241107 | 123400 | 2949619190 | 3520 | 3520 | 3520 | 3520 | 200 |
| 411 | 20241107 | 123300 | 2948915190 | 3520 | 3530 | 3540 | 3520 | 5444 |
| 412 | 20241107 | 123200 | 2929718160 | 3530 | 3535 | 3540 | 3530 | 414 |
| 413 | 20241107 | 123100 | 2928254765 | 3540 | 3540 | 3540 | 3530 | 988 |
| 414 | 20241107 | 123000 | 2924763590 | 3535 | 3550 | 3550 | 3535 | 178 |
| 415 | 20241107 | 122900 | 2924132660 | 3550 | 3535 | 3550 | 3530 | 121 |
| 416 | 20241107 | 122800 | 2923705410 | 3550 | 3550 | 3550 | 3530 | 232 |
| 417 | 20241107 | 122700 | 2922886390 | 3530 | 3550 | 3550 | 3530 | 36 |
| 418 | 20241107 | 122600 | 2922758890 | 3550 | 3530 | 3550 | 3530 | 1057 |
| 419 | 20241107 | 122500 | 2919027630 | 3530 | 3540 | 3550 | 3530 | 2806 |
| 420 | 20241107 | 122400 | 2909100565 | 3550 | 3540 | 3550 | 3540 | 202 |
| 421 | 20241107 | 122300 | 2908385475 | 3540 | 3550 | 3550 | 3540 | 58 |
| 422 | 20241107 | 122200 | 2908180145 | 3550 | 3550 | 3550 | 3540 | 518 |
| 423 | 20241107 | 122100 | 2906343865 | 3550 | 3550 | 3550 | 3550 | 56 |
| 424 | 20241107 | 122000 | 2906145065 | 3550 | 3540 | 3550 | 3540 | 750 |
| 425 | 20241107 | 121900 | 2903490055 | 3540 | 3540 | 3540 | 3535 | 685 |
| 426 | 20241107 | 121800 | 2901068450 | 3545 | 3545 | 3545 | 3540 | 986 |
| 427 | 20241107 | 121700 | 2897577950 | 3540 | 3540 | 3540 | 3540 | 13 |
| 428 | 20241107 | 121600 | 2897531930 | 3550 | 3540 | 3550 | 3540 | 193 |
| 429 | 20241107 | 121500 | 2896847370 | 3550 | 3550 | 3550 | 3550 | 2 |
| 430 | 20241107 | 121400 | 2896840270 | 3540 | 3540 | 3550 | 3540 | 1268 |
| 431 | 20241107 | 121300 | 2892350870 | 3550 | 3550 | 3550 | 3545 | 224 |
| 432 | 20241107 | 121200 | 2891555720 | 3550 | 3550 | 3550 | 3540 | 494 |
| 433 | 20241107 | 121100 | 2889804425 | 3545 | 3540 | 3545 | 3540 | 691 |
| 434 | 20241107 | 121000 | 2887355105 | 3540 | 3540 | 3540 | 3540 | 568 |
| 435 | 20241107 | 120900 | 2885344385 | 3545 | 3545 | 3545 | 3535 | 566 |
| 436 | 20241107 | 120800 | 2883338565 | 3545 | 3530 | 3545 | 3525 | 2661 |
| 437 | 20241107 | 120700 | 2873932625 | 3530 | 3530 | 3530 | 3525 | 557 |
| 438 | 20241107 | 120600 | 2871966520 | 3530 | 3540 | 3540 | 3530 | 1840 |
| 439 | 20241107 | 120500 | 2865460375 | 3540 | 3540 | 3540 | 3540 | 168 |
| 440 | 20241107 | 120400 | 2864865655 | 3540 | 3540 | 3545 | 3540 | 1085 |
| 441 | 20241107 | 120300 | 2861024750 | 3540 | 3535 | 3540 | 3535 | 491 |
| 442 | 20241107 | 120200 | 2859289060 | 3535 | 3530 | 3535 | 3530 | 160 |
| 443 | 20241107 | 120100 | 2858724210 | 3540 | 3530 | 3540 | 3520 | 1799 |
| 444 | 20241107 | 120000 | 2852376805 | 3520 | 3535 | 3535 | 3520 | 512 |
| 445 | 20241107 | 115900 | 2850574535 | 3530 | 3535 | 3535 | 3530 | 15 |
| 446 | 20241107 | 115800 | 2850521525 | 3520 | 3540 | 3540 | 3520 | 314 |
| 447 | 20241107 | 115700 | 2849415245 | 3530 | 3525 | 3530 | 3525 | 188 |
| 448 | 20241107 | 115600 | 2848752285 | 3525 | 3530 | 3530 | 3525 | 183 |
| 449 | 20241107 | 115500 | 2848107180 | 3525 | 3525 | 3525 | 3520 | 305 |
| 450 | 20241107 | 115400 | 2847032235 | 3525 | 3525 | 3525 | 3525 | 50 |
| 451 | 20241107 | 115300 | 2846855985 | 3525 | 3525 | 3525 | 3525 | 351 |
| 452 | 20241107 | 115200 | 2845618710 | 3525 | 3520 | 3525 | 3520 | 1688 |
| 453 | 20241107 | 115100 | 2839675015 | 3520 | 3515 | 3520 | 3515 | 104 |
| 454 | 20241107 | 115000 | 2839309435 | 3515 | 3520 | 3520 | 3515 | 493 |
| 455 | 20241107 | 114900 | 2837576190 | 3515 | 3510 | 3520 | 3510 | 166 |
| 456 | 20241107 | 114800 | 2836992495 | 3510 | 3520 | 3520 | 3505 | 3418 |
| 457 | 20241107 | 114700 | 2824989125 | 3525 | 3525 | 3525 | 3515 | 2196 |
| 458 | 20241107 | 114600 | 2817257380 | 3525 | 3525 | 3525 | 3525 | 16 |
| 459 | 20241107 | 114500 | 2817200980 | 3525 | 3520 | 3525 | 3520 | 128 |
| 460 | 20241107 | 114400 | 2816749800 | 3520 | 3520 | 3525 | 3520 | 808 |
| 461 | 20241107 | 114300 | 2813905635 | 3520 | 3520 | 3540 | 3520 | 1362 |
| 462 | 20241107 | 114200 | 2809111375 | 3520 | 3510 | 3520 | 3510 | 239 |
| 463 | 20241107 | 114100 | 2808270175 | 3510 | 3520 | 3540 | 3510 | 1208 |
| 464 | 20241107 | 114000 | 2804014075 | 3505 | 3510 | 3520 | 3500 | 1222 |
| 465 | 20241107 | 113900 | 2799732565 | 3500 | 3510 | 3510 | 3500 | 12800 |
| 466 | 20241107 | 113800 | 2754897170 | 3510 | 3525 | 3525 | 3510 | 15568 |
| 467 | 20241107 | 113700 | 2700201440 | 3525 | 3530 | 3535 | 3525 | 3816 |
| 468 | 20241107 | 113600 | 2686743955 | 3530 | 3530 | 3540 | 3530 | 616 |
| 469 | 20241107 | 113500 | 2684569465 | 3525 | 3525 | 3525 | 3525 | 408 |
| 470 | 20241107 | 113400 | 2683131265 | 3545 | 3535 | 3545 | 3520 | 10392 |
| 471 | 20241107 | 113300 | 2646448520 | 3535 | 3535 | 3535 | 3535 | 301 |
| 472 | 20241107 | 113200 | 2645384485 | 3540 | 3535 | 3540 | 3535 | 430 |
| 473 | 20241107 | 113100 | 2643863850 | 3540 | 3540 | 3540 | 3535 | 1140 |
| 474 | 20241107 | 113000 | 2639828695 | 3550 | 3545 | 3550 | 3540 | 732 |
| 475 | 20241107 | 112900 | 2637233505 | 3545 | 3545 | 3545 | 3540 | 564 |
| 476 | 20241107 | 112800 | 2635235810 | 3545 | 3535 | 3545 | 3535 | 1067 |
| 477 | 20241107 | 112700 | 2631458315 | 3535 | 3535 | 3535 | 3535 | 399 |
| 478 | 20241107 | 112600 | 2630047850 | 3535 | 3535 | 3535 | 3535 | 6 |
| 479 | 20241107 | 112500 | 2630026640 | 3545 | 3535 | 3545 | 3530 | 243 |
| 480 | 20241107 | 112400 | 2629168765 | 3530 | 3530 | 3530 | 3530 | 2031 |
| 481 | 20241107 | 112300 | 2621999335 | 3530 | 3535 | 3535 | 3530 | 2738 |
| 482 | 20241107 | 112200 | 2612332360 | 3530 | 3535 | 3545 | 3530 | 8155 |
| 483 | 20241107 | 112100 | 2583510960 | 3535 | 3535 | 3545 | 3535 | 3519 |
| 484 | 20241107 | 112000 | 2571054575 | 3540 | 3540 | 3545 | 3540 | 4521 |
| 485 | 20241107 | 111900 | 2555050230 | 3540 | 3545 | 3550 | 3540 | 4314 |
| 486 | 20241107 | 111800 | 2539758225 | 3545 | 3550 | 3550 | 3545 | 2782 |
| 487 | 20241107 | 111700 | 2529882800 | 3545 | 3550 | 3550 | 3545 | 1739 |
| 488 | 20241107 | 111600 | 2523711025 | 3550 | 3550 | 3550 | 3545 | 8132 |
| 489 | 20241107 | 111500 | 2494858385 | 3545 | 3555 | 3560 | 3545 | 11640 |
| 490 | 20241107 | 111400 | 2453530125 | 3565 | 3565 | 3565 | 3560 | 1258 |
| 491 | 20241107 | 111300 | 2449050365 | 3570 | 3565 | 3570 | 3565 | 417 |
| 492 | 20241107 | 111200 | 2447562530 | 3560 | 3560 | 3565 | 3560 | 384 |
| 493 | 20241107 | 111100 | 2446193950 | 3565 | 3565 | 3565 | 3565 | 13 |
| 494 | 20241107 | 111000 | 2446147605 | 3560 | 3565 | 3565 | 3560 | 774 |
| 495 | 20241107 | 110900 | 2443391450 | 3560 | 3570 | 3570 | 3560 | 263 |
| 496 | 20241107 | 110800 | 2442453835 | 3570 | 3570 | 3570 | 3570 | 394 |
| 497 | 20241107 | 110700 | 2441047255 | 3570 | 3560 | 3570 | 3560 | 5157 |
| 498 | 20241107 | 110600 | 2422643195 | 3560 | 3560 | 3560 | 3560 | 332 |
| 499 | 20241107 | 110500 | 2421461275 | 3560 | 3560 | 3570 | 3560 | 1781 |
| 500 | 20241107 | 110400 | 2415116035 | 3560 | 3560 | 3560 | 3550 | 11660 |
| 501 | 20241107 | 110300 | 2373635315 | 3560 | 3560 | 3565 | 3560 | 6042 |
| 502 | 20241107 | 110200 | 2352125755 | 3560 | 3580 | 3580 | 3560 | 1953 |
| 503 | 20241107 | 110100 | 2345171935 | 3570 | 3570 | 3575 | 3565 | 1314 |
| 504 | 20241107 | 110000 | 2340485110 | 3565 | 3565 | 3565 | 3565 | 317 |
| 505 | 20241107 | 105900 | 2339355005 | 3565 | 3565 | 3565 | 3560 | 1307 |
| 506 | 20241107 | 105800 | 2334699550 | 3565 | 3560 | 3565 | 3560 | 1055 |
| 507 | 20241107 | 105700 | 2330941100 | 3565 | 3570 | 3570 | 3560 | 402 |
| 508 | 20241107 | 105600 | 2329507475 | 3570 | 3560 | 3570 | 3560 | 438 |
| 509 | 20241107 | 105500 | 2327947695 | 3560 | 3565 | 3565 | 3560 | 5601 |
| 510 | 20241107 | 105400 | 2307997590 | 3565 | 3570 | 3570 | 3565 | 4130 |
| 511 | 20241107 | 105300 | 2293266850 | 3570 | 3575 | 3585 | 3570 | 3019 |
| 512 | 20241107 | 105200 | 2282488380 | 3570 | 3575 | 3575 | 3570 | 1541 |
| 513 | 20241107 | 105100 | 2276983060 | 3570 | 3575 | 3580 | 3570 | 517 |
| 514 | 20241107 | 105000 | 2275134395 | 3580 | 3585 | 3585 | 3575 | 2675 |
| 515 | 20241107 | 104900 | 2265569570 | 3580 | 3580 | 3600 | 3575 | 2138 |
| 516 | 20241107 | 104800 | 2257893830 | 3580 | 3605 | 3605 | 3580 | 8788 |
| 517 | 20241107 | 104700 | 2226343840 | 3600 | 3600 | 3615 | 3600 | 19842 |
| 518 | 20241107 | 104600 | 2154750960 | 3605 | 3590 | 3605 | 3590 | 1888 |
| 519 | 20241107 | 104500 | 2147947780 | 3600 | 3595 | 3600 | 3590 | 3103 |
| 520 | 20241107 | 104400 | 2136779655 | 3595 | 3585 | 3595 | 3585 | 1527 |
| 521 | 20241107 | 104300 | 2131293125 | 3595 | 3595 | 3605 | 3590 | 8809 |
| 522 | 20241107 | 104200 | 2099608135 | 3590 | 3585 | 3590 | 3585 | 1778 |
| 523 | 20241107 | 104100 | 2093229915 | 3585 | 3585 | 3595 | 3580 | 6056 |
| 524 | 20241107 | 104000 | 2071491835 | 3590 | 3595 | 3600 | 3580 | 10146 |
| 525 | 20241107 | 103900 | 2035084895 | 3595 | 3590 | 3600 | 3585 | 6196 |
| 526 | 20241107 | 103800 | 2012819520 | 3590 | 3585 | 3590 | 3585 | 4547 |
| 527 | 20241107 | 103700 | 1996508095 | 3580 | 3580 | 3580 | 3570 | 990 |
| 528 | 20241107 | 103600 | 1992964350 | 3570 | 3570 | 3580 | 3570 | 4760 |
| 529 | 20241107 | 103500 | 1975970980 | 3575 | 3580 | 3580 | 3575 | 6603 |
| 530 | 20241107 | 103400 | 1952342850 | 3575 | 3570 | 3575 | 3570 | 3512 |
| 531 | 20241107 | 103300 | 1939804955 | 3565 | 3575 | 3575 | 3565 | 260 |
| 532 | 20241107 | 103200 | 1938877955 | 3575 | 3570 | 3575 | 3570 | 1649 |
| 533 | 20241107 | 103100 | 1932983035 | 3570 | 3575 | 3575 | 3570 | 3123 |
| 534 | 20241107 | 103000 | 1921826790 | 3575 | 3580 | 3580 | 3575 | 2756 |
| 535 | 20241107 | 102900 | 1911962050 | 3575 | 3565 | 3580 | 3565 | 6846 |
| 536 | 20241107 | 102800 | 1887504390 | 3545 | 3550 | 3550 | 3545 | 330 |
| 537 | 20241107 | 102700 | 1886334490 | 3550 | 3550 | 3550 | 3550 | 468 |
| 538 | 20241107 | 102600 | 1884673090 | 3550 | 3555 | 3565 | 3550 | 1732 |
| 539 | 20241107 | 102500 | 1878519795 | 3550 | 3550 | 3550 | 3550 | 193 |
| 540 | 20241107 | 102400 | 1877834645 | 3565 | 3560 | 3565 | 3545 | 4543 |
| 541 | 20241107 | 102300 | 1861711545 | 3560 | 3555 | 3560 | 3555 | 3 |
| 542 | 20241107 | 102200 | 1861700875 | 3550 | 3560 | 3560 | 3550 | 538 |
| 543 | 20241107 | 102100 | 1859785895 | 3560 | 3540 | 3560 | 3540 | 424 |
| 544 | 20241107 | 102000 | 1858282605 | 3540 | 3560 | 3560 | 3540 | 484 |
| 545 | 20241107 | 101900 | 1856563050 | 3560 | 3555 | 3560 | 3555 | 264 |
| 546 | 20241107 | 101800 | 1855624430 | 3535 | 3540 | 3555 | 3535 | 1271 |
| 547 | 20241107 | 101700 | 1851129380 | 3535 | 3555 | 3555 | 3535 | 3409 |
| 548 | 20241107 | 101600 | 1839049290 | 3555 | 3555 | 3555 | 3555 | 41 |
| 549 | 20241107 | 101500 | 1838903535 | 3565 | 3565 | 3565 | 3565 | 1406 |
| 550 | 20241107 | 101400 | 1833891145 | 3565 | 3565 | 3575 | 3565 | 641 |
| 551 | 20241107 | 101300 | 1831605690 | 3565 | 3535 | 3565 | 3535 | 210 |
| 552 | 20241107 | 101200 | 1830863240 | 3565 | 3555 | 3565 | 3555 | 3181 |
| 553 | 20241107 | 101100 | 1819538115 | 3560 | 3550 | 3560 | 3530 | 487 |
| 554 | 20241107 | 101000 | 1817811545 | 3550 | 3530 | 3550 | 3530 | 1539 |
| 555 | 20241107 | 100900 | 1812366235 | 3520 | 3530 | 3535 | 3520 | 639 |
| 556 | 20241107 | 100800 | 1810113615 | 3520 | 3520 | 3520 | 3520 | 242 |
| 557 | 20241107 | 100700 | 1809261775 | 3520 | 3520 | 3520 | 3520 | 1763 |
| 558 | 20241107 | 100600 | 1803056015 | 3520 | 3535 | 3535 | 3515 | 1180 |
| 559 | 20241107 | 100500 | 1798901905 | 3535 | 3525 | 3535 | 3520 | 1509 |
| 560 | 20241107 | 100400 | 1793587780 | 3520 | 3525 | 3525 | 3520 | 1612 |
| 561 | 20241107 | 100300 | 1787906910 | 3520 | 3525 | 3530 | 3520 | 1536 |
| 562 | 20241107 | 100200 | 1782496170 | 3525 | 3520 | 3525 | 3520 | 4549 |
| 563 | 20241107 | 100100 | 1766467095 | 3520 | 3520 | 3530 | 3520 | 15679 |
| 564 | 20241107 | 100000 | 1711259195 | 3535 | 3535 | 3550 | 3520 | 5299 |
| 565 | 20241107 | 095900 | 1692563980 | 3550 | 3540 | 3550 | 3535 | 2194 |
| 566 | 20241107 | 095800 | 1684801145 | 3540 | 3560 | 3560 | 3540 | 4513 |
| 567 | 20241107 | 095700 | 1668794000 | 3560 | 3560 | 3560 | 3560 | 947 |
| 568 | 20241107 | 095600 | 1665422680 | 3560 | 3560 | 3560 | 3560 | 129 |
| 569 | 20241107 | 095500 | 1664963440 | 3560 | 3575 | 3575 | 3555 | 1512 |
| 570 | 20241107 | 095400 | 1659579250 | 3575 | 3565 | 3575 | 3550 | 1136 |
| 571 | 20241107 | 095300 | 1655529385 | 3565 | 3550 | 3565 | 3545 | 1281 |
| 572 | 20241107 | 095200 | 1650970165 | 3560 | 3560 | 3565 | 3540 | 1434 |
| 573 | 20241107 | 095100 | 1645877950 | 3560 | 3565 | 3575 | 3540 | 9747 |
| 574 | 20241107 | 095000 | 1611323400 | 3565 | 3570 | 3585 | 3525 | 4122 |
| 575 | 20241107 | 094900 | 1596670980 | 3570 | 3585 | 3585 | 3570 | 1638 |
| 576 | 20241107 | 094800 | 1590803780 | 3585 | 3570 | 3585 | 3570 | 1430 |
| 577 | 20241107 | 094700 | 1585698230 | 3570 | 3590 | 3595 | 3570 | 4672 |
| 578 | 20241107 | 094600 | 1568944470 | 3595 | 3580 | 3595 | 3570 | 9734 |
| 579 | 20241107 | 094500 | 1534000115 | 3580 | 3570 | 3585 | 3570 | 3451 |
| 580 | 20241107 | 094400 | 1521675610 | 3570 | 3555 | 3570 | 3535 | 3631 |
| 581 | 20241107 | 094300 | 1508776955 | 3555 | 3565 | 3565 | 3535 | 274 |
| 582 | 20241107 | 094200 | 1507802705 | 3570 | 3570 | 3575 | 3515 | 11330 |
| 583 | 20241107 | 094100 | 1467573245 | 3570 | 3550 | 3570 | 3550 | 10282 |
| 584 | 20241107 | 094000 | 1430959580 | 3550 | 3530 | 3550 | 3530 | 3617 |
| 585 | 20241107 | 093900 | 1418191470 | 3530 | 3535 | 3550 | 3530 | 3429 |
| 586 | 20241107 | 093800 | 1406058945 | 3550 | 3535 | 3550 | 3530 | 1090 |
| 587 | 20241107 | 093700 | 1402208045 | 3530 | 3540 | 3550 | 3530 | 715 |
| 588 | 20241107 | 093600 | 1399679915 | 3550 | 3550 | 3570 | 3515 | 13950 |
| 589 | 20241107 | 093500 | 1350363365 | 3550 | 3555 | 3560 | 3550 | 1263 |
| 590 | 20241107 | 093400 | 1345874985 | 3555 | 3580 | 3590 | 3540 | 14539 |
| 591 | 20241107 | 093300 | 1294110885 | 3590 | 3590 | 3595 | 3575 | 6410 |
| 592 | 20241107 | 093200 | 1271095565 | 3590 | 3570 | 3590 | 3570 | 6528 |
| 593 | 20241107 | 093100 | 1247744905 | 3575 | 3565 | 3575 | 3545 | 3622 |
| 594 | 20241107 | 093000 | 1234813815 | 3565 | 3525 | 3575 | 3525 | 9845 |
| 595 | 20241107 | 092900 | 1199863200 | 3535 | 3530 | 3535 | 3525 | 3292 |
| 596 | 20241107 | 092800 | 1188244750 | 3540 | 3530 | 3540 | 3530 | 3853 |
| 597 | 20241107 | 092700 | 1174614510 | 3530 | 3540 | 3555 | 3530 | 5540 |
| 598 | 20241107 | 092600 | 1155056870 | 3555 | 3535 | 3555 | 3530 | 4054 |
| 599 | 20241107 | 092500 | 1140724275 | 3535 | 3535 | 3555 | 3535 | 6173 |
| 600 | 20241107 | 092400 | 1118901470 | 3540 | 3560 | 3560 | 3540 | 4559 |
| 601 | 20241107 | 092300 | 1102753580 | 3535 | 3550 | 3550 | 3535 | 7492 |
| 602 | 20241107 | 092200 | 1076224610 | 3550 | 3545 | 3550 | 3545 | 2650 |
| 603 | 20241107 | 092100 | 1066823155 | 3545 | 3565 | 3570 | 3545 | 9803 |
| 604 | 20241107 | 092000 | 1031919500 | 3565 | 3565 | 3570 | 3550 | 5103 |
| 605 | 20241107 | 091900 | 1013765810 | 3575 | 3540 | 3575 | 3540 | 12499 |
| 606 | 20241107 | 091800 | 969318845 | 3540 | 3540 | 3550 | 3540 | 5965 |
| 607 | 20241107 | 091700 | 948186730 | 3550 | 3550 | 3550 | 3540 | 2163 |
| 608 | 20241107 | 091600 | 940513925 | 3545 | 3545 | 3555 | 3545 | 2681 |
| 609 | 20241107 | 091500 | 931005750 | 3525 | 3525 | 3550 | 3525 | 7870 |
| 610 | 20241107 | 091400 | 903176635 | 3520 | 3550 | 3550 | 3520 | 3432 |
| 611 | 20241107 | 091300 | 891024660 | 3550 | 3545 | 3550 | 3525 | 3703 |
| 612 | 20241107 | 091200 | 877915825 | 3545 | 3520 | 3545 | 3510 | 13816 |
| 613 | 20241107 | 091100 | 829213370 | 3505 | 3565 | 3565 | 3485 | 39184 |
| 614 | 20241107 | 091000 | 691185380 | 3570 | 3570 | 3585 | 3565 | 14959 |
| 615 | 20241107 | 090900 | 637716215 | 3575 | 3565 | 3575 | 3555 | 5717 |
| 616 | 20241107 | 090800 | 617353675 | 3550 | 3545 | 3575 | 3540 | 2185 |
| 617 | 20241107 | 090700 | 609569650 | 3540 | 3580 | 3585 | 3540 | 16535 |
| 618 | 20241107 | 090600 | 550712300 | 3580 | 3555 | 3585 | 3540 | 21313 |
| 619 | 20241107 | 090500 | 474705480 | 3550 | 3505 | 3570 | 3505 | 14667 |
| 620 | 20241107 | 090400 | 422760725 | 3505 | 3525 | 3535 | 3495 | 11635 |
| 621 | 20241107 | 090300 | 381978315 | 3495 | 3530 | 3540 | 3495 | 11819 |
| 622 | 20241107 | 090200 | 340429895 | 3530 | 3520 | 3545 | 3505 | 12922 |
| 623 | 20241107 | 090100 | 294848935 | 3505 | 3490 | 3530 | 3485 | 39038 |
| 624 | 20241107 | 090000 | 158065660 | 3490 | 3540 | 3540 | 3485 | 43153 |