30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 3 | 20241111 | 191800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20241111 | 191700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20241111 | 191600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20241111 | 191500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20241111 | 191400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20241111 | 191300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20241111 | 191200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20241111 | 191100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20241111 | 191000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20241111 | 190900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20241111 | 190800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20241111 | 190700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20241111 | 190600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20241111 | 190500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20241111 | 190400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20241111 | 190300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20241111 | 190200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20241111 | 190100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20241111 | 190000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20241111 | 185900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20241111 | 185800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20241111 | 185700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20241111 | 185600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20241111 | 185500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20241111 | 185400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20241111 | 185300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20241111 | 185200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20241111 | 185100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20241111 | 185000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20241111 | 184900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 33 | 20241111 | 184800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20241111 | 184700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20241111 | 184600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20241111 | 184500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20241111 | 184400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20241111 | 184300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20241111 | 184200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20241111 | 184100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20241111 | 184000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20241111 | 183900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20241111 | 183800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20241111 | 183700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20241111 | 183600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20241111 | 183500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20241111 | 183400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20241111 | 183300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20241111 | 183200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20241111 | 183100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20241111 | 183000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20241111 | 182900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20241111 | 182800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20241111 | 182700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20241111 | 182600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20241111 | 182500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20241111 | 182400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20241111 | 182300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20241111 | 182200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20241111 | 182100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20241111 | 182000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20241111 | 181900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 63 | 20241111 | 181800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20241111 | 181700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20241111 | 181600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20241111 | 181500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20241111 | 181400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20241111 | 181300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20241111 | 181200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20241111 | 181100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20241111 | 181000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20241111 | 180900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20241111 | 180800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20241111 | 180700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20241111 | 180600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20241111 | 180500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20241111 | 180400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20241111 | 180300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20241111 | 180200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20241111 | 180100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20241111 | 180000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20241111 | 175900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20241111 | 175800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20241111 | 175700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20241111 | 175600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20241111 | 175500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20241111 | 175400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20241111 | 175300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20241111 | 175200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20241111 | 175100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20241111 | 175000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20241111 | 174900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 93 | 20241111 | 174800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20241111 | 174700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20241111 | 174600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20241111 | 174500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20241111 | 174400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20241111 | 174300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20241111 | 174200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20241111 | 174100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20241111 | 174000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20241111 | 173900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20241111 | 173800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20241111 | 173700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20241111 | 173600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20241111 | 173500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20241111 | 173400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20241111 | 173300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20241111 | 173200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20241111 | 173100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20241111 | 173000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20241111 | 172900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20241111 | 172800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20241111 | 172700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20241111 | 172600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20241111 | 172500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20241111 | 172400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20241111 | 172300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20241111 | 172200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20241111 | 172100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20241111 | 172000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20241111 | 171900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 123 | 20241111 | 171800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20241111 | 171700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20241111 | 171600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20241111 | 171500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20241111 | 171400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20241111 | 171300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20241111 | 171200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20241111 | 171100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20241111 | 171000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20241111 | 170900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20241111 | 170800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20241111 | 170700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20241111 | 170600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20241111 | 170500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20241111 | 170400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20241111 | 170300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20241111 | 170200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20241111 | 170100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20241111 | 170000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20241111 | 165900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20241111 | 165800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20241111 | 165700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20241111 | 165600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20241111 | 165500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20241111 | 165400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20241111 | 165300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20241111 | 165200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20241111 | 165100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20241111 | 165000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20241111 | 164900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 153 | 20241111 | 164800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20241111 | 164700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20241111 | 164600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20241111 | 164500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20241111 | 164400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20241111 | 164300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20241111 | 164200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20241111 | 164100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20241111 | 164000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20241111 | 163900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20241111 | 163800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20241111 | 163700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20241111 | 163600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20241111 | 163500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20241111 | 163400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20241111 | 163300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20241111 | 163200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20241111 | 163100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20241111 | 163000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20241111 | 162900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20241111 | 162800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20241111 | 162700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20241111 | 162600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20241111 | 162500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20241111 | 162400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20241111 | 162300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20241111 | 162200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20241111 | 162100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20241111 | 162000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20241111 | 161900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 183 | 20241111 | 161800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20241111 | 161700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20241111 | 161600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20241111 | 161500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20241111 | 161400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20241111 | 161300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20241111 | 161200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20241111 | 161100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20241111 | 161000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20241111 | 160900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20241111 | 160800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20241111 | 160700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20241111 | 160600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 196 | 20241111 | 160500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 197 | 20241111 | 160400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 198 | 20241111 | 160300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20241111 | 160200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20241111 | 160100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20241111 | 160000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20241111 | 155900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20241111 | 155800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20241111 | 155700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20241111 | 155600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20241111 | 155500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20241111 | 155400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 208 | 20241111 | 155300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 209 | 20241111 | 155200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 210 | 20241111 | 155100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 211 | 20241111 | 155000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 212 | 20241111 | 154900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 213 | 20241111 | 154800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 214 | 20241111 | 154700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 215 | 20241111 | 154600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 216 | 20241111 | 154500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 217 | 20241111 | 154400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 218 | 20241111 | 154300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 219 | 20241111 | 154200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 220 | 20241111 | 154100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 221 | 20241111 | 154000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 222 | 20241111 | 153900 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 223 | 20241111 | 153800 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 224 | 20241111 | 153700 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 225 | 20241111 | 153600 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 226 | 20241111 | 153500 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 227 | 20241111 | 153400 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 228 | 20241111 | 153300 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 229 | 20241111 | 153200 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 230 | 20241111 | 153100 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 0 |
| 231 | 20241111 | 153000 | 1900836735 | 4925 | 4925 | 4925 | 4925 | 3289 |
| 232 | 20241111 | 152900 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 233 | 20241111 | 152800 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 234 | 20241111 | 152700 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 235 | 20241111 | 152600 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 236 | 20241111 | 152500 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 237 | 20241111 | 152400 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 238 | 20241111 | 152300 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 239 | 20241111 | 152200 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 240 | 20241111 | 152100 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 241 | 20241111 | 152000 | 1884638410 | 4925 | 4925 | 4925 | 4925 | 0 |
| 242 | 20241111 | 151900 | 1884638410 | 4925 | 4935 | 4940 | 4925 | 1404 |
| 243 | 20241111 | 151800 | 1877713330 | 4940 | 4930 | 4940 | 4930 | 572 |
| 244 | 20241111 | 151700 | 1874891865 | 4940 | 4935 | 4940 | 4930 | 5503 |
| 245 | 20241111 | 151600 | 1847755520 | 4935 | 4940 | 4940 | 4935 | 818 |
| 246 | 20241111 | 151500 | 1843717750 | 4940 | 4935 | 4940 | 4935 | 101 |
| 247 | 20241111 | 151400 | 1843219310 | 4940 | 4935 | 4940 | 4935 | 401 |
| 248 | 20241111 | 151300 | 1841238870 | 4935 | 4935 | 4940 | 4935 | 1163 |
| 249 | 20241111 | 151200 | 1835499460 | 4940 | 4940 | 4940 | 4940 | 350 |
| 250 | 20241111 | 151100 | 1833770460 | 4945 | 4930 | 4945 | 4930 | 3 |
| 251 | 20241111 | 151000 | 1833755640 | 4935 | 4935 | 4935 | 4935 | 117 |
| 252 | 20241111 | 150900 | 1833178245 | 4945 | 4940 | 4945 | 4935 | 1198 |
| 253 | 20241111 | 150800 | 1827265110 | 4940 | 4940 | 4945 | 4935 | 2599 |
| 254 | 20241111 | 150700 | 1814434715 | 4940 | 4940 | 4945 | 4940 | 394 |
| 255 | 20241111 | 150600 | 1812488340 | 4945 | 4945 | 4945 | 4945 | 1043 |
| 256 | 20241111 | 150500 | 1807330705 | 4945 | 4940 | 4945 | 4940 | 154 |
| 257 | 20241111 | 150400 | 1806569805 | 4945 | 4945 | 4945 | 4945 | 41 |
| 258 | 20241111 | 150300 | 1806367060 | 4940 | 4945 | 4945 | 4940 | 500 |
| 259 | 20241111 | 150200 | 1803897010 | 4945 | 4945 | 4945 | 4945 | 145 |
| 260 | 20241111 | 150100 | 1803179985 | 4945 | 4945 | 4945 | 4945 | 0 |
| 261 | 20241111 | 150000 | 1803179985 | 4945 | 4945 | 4945 | 4945 | 1 |
| 262 | 20241111 | 145900 | 1803175040 | 4935 | 4940 | 4940 | 4935 | 24 |
| 263 | 20241111 | 145800 | 1803056575 | 4945 | 4945 | 4945 | 4945 | 875 |
| 264 | 20241111 | 145700 | 1798729700 | 4940 | 4940 | 4940 | 4940 | 79 |
| 265 | 20241111 | 145600 | 1798339440 | 4940 | 4935 | 4940 | 4935 | 164 |
| 266 | 20241111 | 145500 | 1797530000 | 4935 | 4940 | 4940 | 4935 | 47 |
| 267 | 20241111 | 145400 | 1797298000 | 4940 | 4940 | 4940 | 4940 | 1 |
| 268 | 20241111 | 145300 | 1797293060 | 4945 | 4945 | 4945 | 4945 | 41 |
| 269 | 20241111 | 145200 | 1797090315 | 4945 | 4945 | 4945 | 4945 | 65 |
| 270 | 20241111 | 145100 | 1796768890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 271 | 20241111 | 145000 | 1796768890 | 4935 | 4940 | 4940 | 4935 | 13 |
| 272 | 20241111 | 144900 | 1796704710 | 4935 | 4950 | 4950 | 4935 | 35 |
| 273 | 20241111 | 144800 | 1796531475 | 4930 | 4945 | 4945 | 4930 | 4376 |
| 274 | 20241111 | 144700 | 1774933785 | 4945 | 4945 | 4950 | 4945 | 1036 |
| 275 | 20241111 | 144600 | 1769805765 | 4945 | 4945 | 4950 | 4945 | 208 |
| 276 | 20241111 | 144500 | 1768776705 | 4950 | 4950 | 4950 | 4950 | 0 |
| 277 | 20241111 | 144400 | 1768776705 | 4950 | 4950 | 4950 | 4950 | 0 |
| 278 | 20241111 | 144300 | 1768776705 | 4950 | 4950 | 4955 | 4950 | 2190 |
| 279 | 20241111 | 144200 | 1757929605 | 4940 | 4940 | 4940 | 4940 | 5 |
| 280 | 20241111 | 144100 | 1757904905 | 4940 | 4940 | 4940 | 4940 | 0 |
| 281 | 20241111 | 144000 | 1757904905 | 4940 | 4940 | 4940 | 4940 | 0 |
| 282 | 20241111 | 143900 | 1757904905 | 4940 | 4940 | 4940 | 4940 | 0 |
| 283 | 20241111 | 143800 | 1757904905 | 4940 | 4940 | 4940 | 4940 | 130 |
| 284 | 20241111 | 143700 | 1757262705 | 4940 | 4940 | 4940 | 4940 | 300 |
| 285 | 20241111 | 143600 | 1755780705 | 4940 | 4940 | 4940 | 4940 | 120 |
| 286 | 20241111 | 143500 | 1755187905 | 4940 | 4940 | 4940 | 4940 | 144 |
| 287 | 20241111 | 143400 | 1754476545 | 4940 | 4950 | 4950 | 4940 | 489 |
| 288 | 20241111 | 143300 | 1752060815 | 4940 | 4940 | 4940 | 4940 | 0 |
| 289 | 20241111 | 143200 | 1752060815 | 4940 | 4940 | 4940 | 4940 | 300 |
| 290 | 20241111 | 143100 | 1750578815 | 4940 | 4940 | 4940 | 4940 | 307 |
| 291 | 20241111 | 143000 | 1749062235 | 4950 | 4950 | 4950 | 4950 | 0 |
| 292 | 20241111 | 142900 | 1749062235 | 4950 | 4940 | 4950 | 4940 | 113 |
| 293 | 20241111 | 142800 | 1748503015 | 4940 | 4940 | 4940 | 4940 | 1994 |
| 294 | 20241111 | 142700 | 1738652655 | 4940 | 4940 | 4940 | 4940 | 0 |
| 295 | 20241111 | 142600 | 1738652655 | 4940 | 4940 | 4940 | 4940 | 0 |
| 296 | 20241111 | 142500 | 1738652655 | 4940 | 4940 | 4940 | 4940 | 0 |
| 297 | 20241111 | 142400 | 1738652655 | 4940 | 4940 | 4940 | 4940 | 0 |
| 298 | 20241111 | 142300 | 1738652655 | 4940 | 4940 | 4940 | 4940 | 105 |
| 299 | 20241111 | 142200 | 1738133955 | 4940 | 4940 | 4940 | 4935 | 767 |
| 300 | 20241111 | 142100 | 1734348800 | 4940 | 4940 | 4940 | 4940 | 14 |
| 301 | 20241111 | 142000 | 1734279640 | 4940 | 4940 | 4940 | 4940 | 123 |
| 302 | 20241111 | 141900 | 1733672020 | 4950 | 4950 | 4950 | 4950 | 0 |
| 303 | 20241111 | 141800 | 1733672020 | 4950 | 4950 | 4950 | 4950 | 0 |
| 304 | 20241111 | 141700 | 1733672020 | 4950 | 4950 | 4950 | 4950 | 20 |
| 305 | 20241111 | 141600 | 1733573020 | 4950 | 4950 | 4950 | 4950 | 15 |
| 306 | 20241111 | 141500 | 1733498770 | 4950 | 4950 | 4950 | 4950 | 4 |
| 307 | 20241111 | 141400 | 1733478970 | 4950 | 4950 | 4950 | 4950 | 5 |
| 308 | 20241111 | 141300 | 1733454220 | 4950 | 4950 | 4950 | 4950 | 2 |
| 309 | 20241111 | 141200 | 1733444320 | 4940 | 4940 | 4940 | 4940 | 10 |
| 310 | 20241111 | 141100 | 1733394920 | 4935 | 4935 | 4935 | 4935 | 0 |
| 311 | 20241111 | 141000 | 1733394920 | 4935 | 4935 | 4935 | 4935 | 200 |
| 312 | 20241111 | 140900 | 1732407920 | 4950 | 4950 | 4950 | 4950 | 24 |
| 313 | 20241111 | 140800 | 1732289120 | 4950 | 4950 | 4950 | 4950 | 0 |
| 314 | 20241111 | 140700 | 1732289120 | 4950 | 4950 | 4950 | 4950 | 0 |
| 315 | 20241111 | 140600 | 1732289120 | 4950 | 4950 | 4950 | 4950 | 11 |
| 316 | 20241111 | 140500 | 1732234670 | 4950 | 4950 | 4950 | 4950 | 0 |
| 317 | 20241111 | 140400 | 1732234670 | 4950 | 4950 | 4950 | 4950 | 50 |
| 318 | 20241111 | 140300 | 1731987170 | 4955 | 4955 | 4955 | 4955 | 1 |
| 319 | 20241111 | 140200 | 1731982215 | 4945 | 4940 | 4945 | 4940 | 227 |
| 320 | 20241111 | 140100 | 1730859705 | 4940 | 4940 | 4940 | 4940 | 144 |
| 321 | 20241111 | 140000 | 1730148345 | 4940 | 4940 | 4940 | 4940 | 60 |
| 322 | 20241111 | 135900 | 1729851945 | 4940 | 4940 | 4940 | 4940 | 29 |
| 323 | 20241111 | 135800 | 1729708685 | 4935 | 4940 | 4940 | 4935 | 2068 |
| 324 | 20241111 | 135700 | 1719502855 | 4940 | 4940 | 4940 | 4940 | 6 |
| 325 | 20241111 | 135600 | 1719473215 | 4935 | 4935 | 4935 | 4935 | 202 |
| 326 | 20241111 | 135500 | 1718476345 | 4940 | 4945 | 4945 | 4940 | 2729 |
| 327 | 20241111 | 135400 | 1704994870 | 4945 | 4945 | 4945 | 4945 | 0 |
| 328 | 20241111 | 135300 | 1704994870 | 4945 | 4945 | 4945 | 4945 | 1 |
| 329 | 20241111 | 135200 | 1704989925 | 4945 | 4945 | 4945 | 4945 | 0 |
| 330 | 20241111 | 135100 | 1704989925 | 4945 | 4945 | 4945 | 4945 | 0 |
| 331 | 20241111 | 135000 | 1704989925 | 4945 | 4945 | 4945 | 4945 | 0 |
| 332 | 20241111 | 134900 | 1704989925 | 4945 | 4945 | 4945 | 4945 | 0 |
| 333 | 20241111 | 134800 | 1704989925 | 4945 | 4945 | 4945 | 4945 | 33 |
| 334 | 20241111 | 134700 | 1704826740 | 4945 | 4945 | 4945 | 4945 | 2486 |
| 335 | 20241111 | 134600 | 1692533470 | 4950 | 4950 | 4950 | 4950 | 5 |
| 336 | 20241111 | 134500 | 1692508720 | 4955 | 4955 | 4955 | 4955 | 13 |
| 337 | 20241111 | 134400 | 1692444305 | 4950 | 4950 | 4950 | 4950 | 984 |
| 338 | 20241111 | 134300 | 1687573505 | 4950 | 4950 | 4955 | 4950 | 1034 |
| 339 | 20241111 | 134200 | 1682455145 | 4945 | 4945 | 4945 | 4945 | 28 |
| 340 | 20241111 | 134100 | 1682316685 | 4950 | 4955 | 4955 | 4950 | 8 |
| 341 | 20241111 | 134000 | 1682277060 | 4955 | 4950 | 4955 | 4950 | 116 |
| 342 | 20241111 | 133900 | 1681702850 | 4945 | 4945 | 4945 | 4945 | 16 |
| 343 | 20241111 | 133800 | 1681623730 | 4940 | 4940 | 4940 | 4940 | 0 |
| 344 | 20241111 | 133700 | 1681623730 | 4940 | 4940 | 4940 | 4940 | 510 |
| 345 | 20241111 | 133600 | 1679104330 | 4940 | 4940 | 4945 | 4940 | 21 |
| 346 | 20241111 | 133500 | 1679000585 | 4940 | 4935 | 4940 | 4935 | 812 |
| 347 | 20241111 | 133400 | 1674993355 | 4935 | 4935 | 4935 | 4935 | 0 |
| 348 | 20241111 | 133300 | 1674993355 | 4935 | 4935 | 4935 | 4935 | 0 |
| 349 | 20241111 | 133200 | 1674993355 | 4935 | 4935 | 4935 | 4935 | 893 |
| 350 | 20241111 | 133100 | 1670586400 | 4945 | 4945 | 4945 | 4945 | 0 |
| 351 | 20241111 | 133000 | 1670586400 | 4945 | 4945 | 4945 | 4945 | 48 |
| 352 | 20241111 | 132900 | 1670349040 | 4935 | 4935 | 4935 | 4935 | 0 |
| 353 | 20241111 | 132800 | 1670349040 | 4935 | 4940 | 4940 | 4935 | 1011 |
| 354 | 20241111 | 132700 | 1665359510 | 4940 | 4940 | 4940 | 4940 | 1 |
| 355 | 20241111 | 132600 | 1665354570 | 4940 | 4940 | 4940 | 4940 | 1 |
| 356 | 20241111 | 132500 | 1665349630 | 4935 | 4935 | 4935 | 4935 | 1685 |
| 357 | 20241111 | 132400 | 1657034155 | 4925 | 4925 | 4925 | 4925 | 0 |
| 358 | 20241111 | 132300 | 1657034155 | 4925 | 4925 | 4925 | 4925 | 100 |
| 359 | 20241111 | 132200 | 1656541655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 360 | 20241111 | 132100 | 1656541655 | 4925 | 4925 | 4925 | 4925 | 0 |
| 361 | 20241111 | 132000 | 1656541655 | 4925 | 4925 | 4925 | 4925 | 20 |
| 362 | 20241111 | 131900 | 1656443155 | 4930 | 4930 | 4930 | 4930 | 3000 |
| 363 | 20241111 | 131800 | 1641653155 | 4930 | 4930 | 4930 | 4930 | 0 |
| 364 | 20241111 | 131700 | 1641653155 | 4930 | 4935 | 4935 | 4930 | 12 |
| 365 | 20241111 | 131600 | 1641593980 | 4950 | 4950 | 4950 | 4950 | 0 |
| 366 | 20241111 | 131500 | 1641593980 | 4950 | 4950 | 4950 | 4950 | 202 |
| 367 | 20241111 | 131400 | 1640594080 | 4950 | 4950 | 4950 | 4950 | 202 |
| 368 | 20241111 | 131300 | 1639594180 | 4950 | 4950 | 4950 | 4950 | 100 |
| 369 | 20241111 | 131200 | 1639099180 | 4950 | 4950 | 4950 | 4950 | 0 |
| 370 | 20241111 | 131100 | 1639099180 | 4950 | 4950 | 4950 | 4950 | 0 |
| 371 | 20241111 | 131000 | 1639099180 | 4950 | 4950 | 4950 | 4950 | 25 |
| 372 | 20241111 | 130900 | 1638975430 | 4950 | 4930 | 4950 | 4930 | 256 |
| 373 | 20241111 | 130800 | 1637708330 | 4955 | 4935 | 4955 | 4935 | 618 |
| 374 | 20241111 | 130700 | 1634651610 | 4935 | 4935 | 4935 | 4935 | 0 |
| 375 | 20241111 | 130600 | 1634651610 | 4935 | 4935 | 4935 | 4935 | 300 |
| 376 | 20241111 | 130500 | 1633171110 | 4925 | 4925 | 4925 | 4925 | 0 |
| 377 | 20241111 | 130400 | 1633171110 | 4925 | 4925 | 4925 | 4925 | 0 |
| 378 | 20241111 | 130300 | 1633171110 | 4925 | 4925 | 4925 | 4925 | 1027 |
| 379 | 20241111 | 130200 | 1628113135 | 4935 | 4935 | 4935 | 4935 | 1945 |
| 380 | 20241111 | 130100 | 1618514560 | 4945 | 4945 | 4945 | 4945 | 0 |
| 381 | 20241111 | 130000 | 1618514560 | 4945 | 4945 | 4945 | 4945 | 1 |
| 382 | 20241111 | 125900 | 1618509615 | 4935 | 4940 | 4940 | 4935 | 744 |
| 383 | 20241111 | 125800 | 1614834860 | 4940 | 4940 | 4940 | 4940 | 1132 |
| 384 | 20241111 | 125700 | 1609242780 | 4945 | 4945 | 4945 | 4945 | 11 |
| 385 | 20241111 | 125600 | 1609188385 | 4940 | 4935 | 4940 | 4935 | 498 |
| 386 | 20241111 | 125500 | 1606730030 | 4935 | 4940 | 4940 | 4935 | 6 |
| 387 | 20241111 | 125400 | 1606700395 | 4940 | 4935 | 4940 | 4935 | 672 |
| 388 | 20241111 | 125300 | 1603384070 | 4925 | 4935 | 4935 | 4925 | 25 |
| 389 | 20241111 | 125200 | 1603260795 | 4935 | 4925 | 4935 | 4925 | 11 |
| 390 | 20241111 | 125100 | 1603206610 | 4945 | 4945 | 4945 | 4945 | 0 |
| 391 | 20241111 | 125000 | 1603206610 | 4945 | 4945 | 4945 | 4945 | 0 |
| 392 | 20241111 | 124900 | 1603206610 | 4945 | 4925 | 4945 | 4920 | 107 |
| 393 | 20241111 | 124800 | 1602679995 | 4925 | 4925 | 4925 | 4925 | 978 |
| 394 | 20241111 | 124700 | 1597863345 | 4925 | 4930 | 4930 | 4925 | 50 |
| 395 | 20241111 | 124600 | 1597616970 | 4920 | 4920 | 4920 | 4920 | 0 |
| 396 | 20241111 | 124500 | 1597616970 | 4920 | 4920 | 4920 | 4920 | 205 |
| 397 | 20241111 | 124400 | 1596608370 | 4920 | 4920 | 4920 | 4920 | 0 |
| 398 | 20241111 | 124300 | 1596608370 | 4920 | 4925 | 4925 | 4920 | 165 |
| 399 | 20241111 | 124200 | 1595796295 | 4925 | 4925 | 4925 | 4925 | 33 |
| 400 | 20241111 | 124100 | 1595633770 | 4920 | 4920 | 4920 | 4920 | 0 |
| 401 | 20241111 | 124000 | 1595633770 | 4920 | 4920 | 4920 | 4920 | 0 |
| 402 | 20241111 | 123900 | 1595633770 | 4920 | 4920 | 4920 | 4920 | 101 |
| 403 | 20241111 | 123800 | 1595136850 | 4920 | 4930 | 4930 | 4920 | 1272 |
| 404 | 20241111 | 123700 | 1588876535 | 4955 | 4930 | 4955 | 4930 | 1110 |
| 405 | 20241111 | 123600 | 1583403985 | 4955 | 4935 | 4955 | 4935 | 8136 |
| 406 | 20241111 | 123500 | 1543252795 | 4955 | 4935 | 4955 | 4935 | 1313 |
| 407 | 20241111 | 123400 | 1536773120 | 4935 | 4940 | 4940 | 4935 | 420 |
| 408 | 20241111 | 123300 | 1534698460 | 4940 | 4945 | 4945 | 4940 | 50 |
| 409 | 20241111 | 123200 | 1534451350 | 4960 | 4960 | 4960 | 4960 | 16 |
| 410 | 20241111 | 123100 | 1534371990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 411 | 20241111 | 123000 | 1534371990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 412 | 20241111 | 122900 | 1534371990 | 4960 | 4960 | 4960 | 4960 | 0 |
| 413 | 20241111 | 122800 | 1534371990 | 4960 | 4960 | 4960 | 4960 | 160 |
| 414 | 20241111 | 122700 | 1533578390 | 4960 | 4945 | 4960 | 4945 | 500 |
| 415 | 20241111 | 122600 | 1531102660 | 4945 | 4945 | 4945 | 4945 | 0 |
| 416 | 20241111 | 122500 | 1531102660 | 4945 | 4945 | 4945 | 4945 | 1 |
| 417 | 20241111 | 122400 | 1531097715 | 4945 | 4945 | 4945 | 4945 | 181 |
| 418 | 20241111 | 122300 | 1530202670 | 4945 | 4940 | 4945 | 4940 | 144 |
| 419 | 20241111 | 122200 | 1529490605 | 4945 | 4945 | 4945 | 4945 | 6 |
| 420 | 20241111 | 122100 | 1529460935 | 4945 | 4945 | 4945 | 4945 | 5 |
| 421 | 20241111 | 122000 | 1529436210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 422 | 20241111 | 121900 | 1529436210 | 4935 | 4935 | 4935 | 4935 | 102 |
| 423 | 20241111 | 121800 | 1528932840 | 4935 | 4935 | 4935 | 4935 | 0 |
| 424 | 20241111 | 121700 | 1528932840 | 4935 | 4935 | 4935 | 4935 | 102 |
| 425 | 20241111 | 121600 | 1528429470 | 4930 | 4930 | 4930 | 4930 | 0 |
| 426 | 20241111 | 121500 | 1528429470 | 4930 | 4930 | 4930 | 4930 | 0 |
| 427 | 20241111 | 121400 | 1528429470 | 4930 | 4930 | 4930 | 4930 | 197 |
| 428 | 20241111 | 121300 | 1527458260 | 4920 | 4920 | 4920 | 4920 | 246 |
| 429 | 20241111 | 121200 | 1526247940 | 4920 | 4930 | 4930 | 4920 | 52 |
| 430 | 20241111 | 121100 | 1525992090 | 4920 | 4920 | 4920 | 4920 | 563 |
| 431 | 20241111 | 121000 | 1523222130 | 4915 | 4920 | 4920 | 4915 | 207 |
| 432 | 20241111 | 120900 | 1522204190 | 4920 | 4920 | 4920 | 4920 | 1334 |
| 433 | 20241111 | 120800 | 1515640910 | 4920 | 4920 | 4920 | 4920 | 25 |
| 434 | 20241111 | 120700 | 1515517910 | 4930 | 4930 | 4930 | 4920 | 722 |
| 435 | 20241111 | 120600 | 1511965650 | 4930 | 4930 | 4930 | 4930 | 500 |
| 436 | 20241111 | 120500 | 1509500650 | 4925 | 4925 | 4925 | 4925 | 36 |
| 437 | 20241111 | 120400 | 1509323350 | 4950 | 4920 | 4950 | 4915 | 536 |
| 438 | 20241111 | 120300 | 1506685840 | 4925 | 4930 | 4930 | 4925 | 868 |
| 439 | 20241111 | 120200 | 1502410825 | 4930 | 4965 | 4965 | 4930 | 882 |
| 440 | 20241111 | 120100 | 1498059515 | 4935 | 4940 | 4940 | 4935 | 371 |
| 441 | 20241111 | 120000 | 1496228125 | 4965 | 4965 | 4965 | 4965 | 1 |
| 442 | 20241111 | 115900 | 1496223160 | 4970 | 4945 | 4970 | 4945 | 502 |
| 443 | 20241111 | 115800 | 1493729750 | 4955 | 4955 | 4955 | 4955 | 25 |
| 444 | 20241111 | 115700 | 1493605875 | 4955 | 4945 | 4955 | 4945 | 500 |
| 445 | 20241111 | 115600 | 1491128400 | 4940 | 4960 | 4960 | 4940 | 11 |
| 446 | 20241111 | 115500 | 1491073860 | 4950 | 4950 | 4950 | 4950 | 0 |
| 447 | 20241111 | 115400 | 1491073860 | 4950 | 4935 | 4950 | 4935 | 321 |
| 448 | 20241111 | 115300 | 1489485210 | 4935 | 4945 | 4945 | 4935 | 184 |
| 449 | 20241111 | 115200 | 1488576970 | 4940 | 4960 | 4960 | 4940 | 308 |
| 450 | 20241111 | 115100 | 1487055410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 451 | 20241111 | 115000 | 1487055410 | 4945 | 4945 | 4945 | 4945 | 90 |
| 452 | 20241111 | 114900 | 1486610360 | 4950 | 4950 | 4950 | 4950 | 1 |
| 453 | 20241111 | 114800 | 1486605410 | 4945 | 4945 | 4945 | 4945 | 1 |
| 454 | 20241111 | 114700 | 1486600465 | 4960 | 4955 | 4960 | 4955 | 18 |
| 455 | 20241111 | 114600 | 1486511240 | 4940 | 4955 | 4965 | 4940 | 182 |
| 456 | 20241111 | 114500 | 1485611220 | 4950 | 4955 | 4955 | 4950 | 3 |
| 457 | 20241111 | 114400 | 1485596365 | 4940 | 4940 | 4940 | 4940 | 0 |
| 458 | 20241111 | 114300 | 1485596365 | 4940 | 4940 | 4940 | 4940 | 631 |
| 459 | 20241111 | 114200 | 1482479225 | 4940 | 4945 | 4945 | 4940 | 407 |
| 460 | 20241111 | 114100 | 1480467160 | 4945 | 4945 | 4945 | 4945 | 0 |
| 461 | 20241111 | 114000 | 1480467160 | 4945 | 4945 | 4945 | 4945 | 250 |
| 462 | 20241111 | 113900 | 1479230910 | 4945 | 4950 | 4950 | 4945 | 211 |
| 463 | 20241111 | 113800 | 1478187465 | 4945 | 4945 | 4945 | 4945 | 0 |
| 464 | 20241111 | 113700 | 1478187465 | 4945 | 4950 | 4950 | 4945 | 3653 |
| 465 | 20241111 | 113600 | 1460118650 | 4945 | 4945 | 4945 | 4945 | 0 |
| 466 | 20241111 | 113500 | 1460118650 | 4945 | 4945 | 4945 | 4945 | 0 |
| 467 | 20241111 | 113400 | 1460118650 | 4945 | 4945 | 4945 | 4945 | 0 |
| 468 | 20241111 | 113300 | 1460118650 | 4945 | 4940 | 4945 | 4940 | 400 |
| 469 | 20241111 | 113200 | 1458142150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 470 | 20241111 | 113100 | 1458142150 | 4940 | 4940 | 4940 | 4940 | 0 |
| 471 | 20241111 | 113000 | 1458142150 | 4940 | 4940 | 4940 | 4940 | 1309 |
| 472 | 20241111 | 112900 | 1451675690 | 4940 | 4940 | 4940 | 4940 | 90 |
| 473 | 20241111 | 112800 | 1451231090 | 4970 | 4965 | 4970 | 4935 | 51 |
| 474 | 20241111 | 112700 | 1450977770 | 4965 | 4965 | 4965 | 4965 | 1000 |
| 475 | 20241111 | 112600 | 1446012770 | 4965 | 4965 | 4965 | 4965 | 0 |
| 476 | 20241111 | 112500 | 1446012770 | 4965 | 4965 | 4965 | 4965 | 126 |
| 477 | 20241111 | 112400 | 1445387180 | 4970 | 4965 | 4970 | 4965 | 527 |
| 478 | 20241111 | 112300 | 1442770620 | 4970 | 4950 | 4970 | 4950 | 2500 |
| 479 | 20241111 | 112200 | 1430349045 | 4950 | 4950 | 4950 | 4950 | 0 |
| 480 | 20241111 | 112100 | 1430349045 | 4950 | 4935 | 4950 | 4935 | 201 |
| 481 | 20241111 | 112000 | 1429357095 | 4935 | 4935 | 4935 | 4935 | 27 |
| 482 | 20241111 | 111900 | 1429223850 | 4940 | 4940 | 4940 | 4940 | 100 |
| 483 | 20241111 | 111800 | 1428729850 | 4940 | 4930 | 4940 | 4930 | 135 |
| 484 | 20241111 | 111700 | 1428063270 | 4940 | 4940 | 4940 | 4940 | 400 |
| 485 | 20241111 | 111600 | 1426087270 | 4930 | 4930 | 4935 | 4930 | 1503 |
| 486 | 20241111 | 111500 | 1418677200 | 4930 | 4940 | 4940 | 4930 | 878 |
| 487 | 20241111 | 111400 | 1414348635 | 4945 | 4930 | 4945 | 4930 | 372 |
| 488 | 20241111 | 111300 | 1412513725 | 4935 | 4940 | 4940 | 4935 | 3616 |
| 489 | 20241111 | 111200 | 1394651090 | 4955 | 4945 | 4955 | 4945 | 246 |
| 490 | 20241111 | 111100 | 1393434610 | 4955 | 4955 | 4955 | 4955 | 1 |
| 491 | 20241111 | 111000 | 1393429655 | 4955 | 4945 | 4955 | 4945 | 670 |
| 492 | 20241111 | 110900 | 1390116375 | 4945 | 4945 | 4945 | 4940 | 113 |
| 493 | 20241111 | 110800 | 1389558120 | 4945 | 4960 | 4960 | 4940 | 842 |
| 494 | 20241111 | 110700 | 1385398070 | 4965 | 4965 | 4965 | 4965 | 1 |
| 495 | 20241111 | 110600 | 1385393105 | 4940 | 4940 | 4940 | 4940 | 0 |
| 496 | 20241111 | 110500 | 1385393105 | 4940 | 4945 | 4945 | 4940 | 481 |
| 497 | 20241111 | 110400 | 1383016940 | 4945 | 4960 | 4960 | 4945 | 1290 |
| 498 | 20241111 | 110300 | 1376624755 | 4970 | 4955 | 4970 | 4955 | 5 |
| 499 | 20241111 | 110200 | 1376599945 | 4950 | 4950 | 4955 | 4950 | 1188 |
| 500 | 20241111 | 110100 | 1370719340 | 4950 | 4955 | 4960 | 4950 | 1519 |
| 501 | 20241111 | 110000 | 1363196160 | 4955 | 4955 | 4955 | 4955 | 10 |
| 502 | 20241111 | 105900 | 1363146610 | 4955 | 4960 | 4960 | 4955 | 734 |
| 503 | 20241111 | 105800 | 1359509210 | 4960 | 4960 | 4960 | 4960 | 0 |
| 504 | 20241111 | 105700 | 1359509210 | 4960 | 4960 | 4980 | 4960 | 1218 |
| 505 | 20241111 | 105600 | 1353466230 | 4965 | 4985 | 4995 | 4965 | 1858 |
| 506 | 20241111 | 105500 | 1344216885 | 4985 | 4990 | 5010 | 4985 | 3094 |
| 507 | 20241111 | 105400 | 1328742840 | 5000 | 4990 | 5000 | 4990 | 330 |
| 508 | 20241111 | 105300 | 1327095090 | 5000 | 5010 | 5010 | 5000 | 988 |
| 509 | 20241111 | 105200 | 1322145550 | 5010 | 4995 | 5010 | 4990 | 1428 |
| 510 | 20241111 | 105100 | 1315007155 | 4995 | 4995 | 5000 | 4990 | 1716 |
| 511 | 20241111 | 105000 | 1306438145 | 4995 | 4990 | 4995 | 4990 | 1445 |
| 512 | 20241111 | 104900 | 1299222390 | 4990 | 4990 | 4990 | 4980 | 973 |
| 513 | 20241111 | 104800 | 1294369130 | 4995 | 4970 | 4995 | 4965 | 3800 |
| 514 | 20241111 | 104700 | 1275446290 | 4970 | 4980 | 4980 | 4970 | 400 |
| 515 | 20241111 | 104600 | 1273456290 | 4980 | 4980 | 4980 | 4980 | 200 |
| 516 | 20241111 | 104500 | 1272460290 | 4980 | 4970 | 4980 | 4970 | 771 |
| 517 | 20241111 | 104400 | 1268624270 | 4970 | 4970 | 4970 | 4965 | 711 |
| 518 | 20241111 | 104300 | 1265092500 | 4965 | 4960 | 4965 | 4960 | 362 |
| 519 | 20241111 | 104200 | 1263295220 | 4960 | 4950 | 4960 | 4950 | 113 |
| 520 | 20241111 | 104100 | 1262735860 | 4950 | 4935 | 4965 | 4935 | 59 |
| 521 | 20241111 | 104000 | 1262444545 | 4960 | 4960 | 4960 | 4960 | 0 |
| 522 | 20241111 | 103900 | 1262444545 | 4960 | 4960 | 4960 | 4960 | 1275 |
| 523 | 20241111 | 103800 | 1256120545 | 4960 | 4955 | 4960 | 4955 | 526 |
| 524 | 20241111 | 103700 | 1253514210 | 4960 | 4960 | 4960 | 4960 | 0 |
| 525 | 20241111 | 103600 | 1253514210 | 4960 | 4950 | 4960 | 4950 | 486 |
| 526 | 20241111 | 103500 | 1251108500 | 4920 | 4950 | 4950 | 4920 | 89 |
| 527 | 20241111 | 103400 | 1250670260 | 4940 | 4925 | 4940 | 4920 | 1794 |
| 528 | 20241111 | 103300 | 1241834695 | 4905 | 4920 | 4920 | 4905 | 6481 |
| 529 | 20241111 | 103200 | 1210000910 | 4920 | 4920 | 4920 | 4920 | 1 |
| 530 | 20241111 | 103100 | 1209995990 | 4930 | 4930 | 4930 | 4930 | 1 |
| 531 | 20241111 | 103000 | 1209991060 | 4915 | 4920 | 4920 | 4915 | 1366 |
| 532 | 20241111 | 102900 | 1203271580 | 4925 | 4930 | 4930 | 4925 | 233 |
| 533 | 20241111 | 102800 | 1202124050 | 4920 | 4930 | 4930 | 4915 | 493 |
| 534 | 20241111 | 102700 | 1199699195 | 4920 | 4935 | 4935 | 4920 | 135 |
| 535 | 20241111 | 102600 | 1199033520 | 4935 | 4915 | 4935 | 4915 | 301 |
| 536 | 20241111 | 102500 | 1197554085 | 4915 | 4925 | 4925 | 4915 | 248 |
| 537 | 20241111 | 102400 | 1196334315 | 4930 | 4930 | 4930 | 4930 | 20 |
| 538 | 20241111 | 102300 | 1196235715 | 4925 | 4925 | 4925 | 4925 | 406 |
| 539 | 20241111 | 102200 | 1194236165 | 4935 | 4935 | 4935 | 4935 | 0 |
| 540 | 20241111 | 102100 | 1194236165 | 4935 | 4940 | 4940 | 4915 | 1431 |
| 541 | 20241111 | 102000 | 1187202300 | 4935 | 4925 | 4940 | 4920 | 1581 |
| 542 | 20241111 | 101900 | 1179413135 | 4925 | 4925 | 4925 | 4925 | 1170 |
| 543 | 20241111 | 101800 | 1173650885 | 4925 | 4925 | 4940 | 4925 | 570 |
| 544 | 20241111 | 101700 | 1170842095 | 4925 | 4940 | 4940 | 4925 | 73 |
| 545 | 20241111 | 101600 | 1170482225 | 4940 | 4945 | 4945 | 4940 | 90 |
| 546 | 20241111 | 101500 | 1170037300 | 4945 | 4945 | 4945 | 4945 | 2 |
| 547 | 20241111 | 101400 | 1170027410 | 4940 | 4935 | 4940 | 4925 | 458 |
| 548 | 20241111 | 101300 | 1167771175 | 4915 | 4945 | 4945 | 4915 | 620 |
| 549 | 20241111 | 101200 | 1164715005 | 4950 | 4945 | 4950 | 4925 | 504 |
| 550 | 20241111 | 101100 | 1162230430 | 4940 | 4960 | 4960 | 4940 | 206 |
| 551 | 20241111 | 101000 | 1161208770 | 4955 | 4950 | 4960 | 4940 | 321 |
| 552 | 20241111 | 100900 | 1159620600 | 4950 | 4935 | 4950 | 4935 | 830 |
| 553 | 20241111 | 100800 | 1155518510 | 4945 | 4950 | 4950 | 4910 | 8462 |
| 554 | 20241111 | 100700 | 1113885985 | 4950 | 4950 | 4950 | 4925 | 2067 |
| 555 | 20241111 | 100600 | 1103683820 | 4950 | 4950 | 4950 | 4950 | 400 |
| 556 | 20241111 | 100500 | 1101703820 | 4950 | 4970 | 4970 | 4950 | 2332 |
| 557 | 20241111 | 100400 | 1090129490 | 4970 | 4945 | 4970 | 4945 | 2249 |
| 558 | 20241111 | 100300 | 1079007660 | 4945 | 4940 | 4945 | 4935 | 1243 |
| 559 | 20241111 | 100200 | 1072864135 | 4935 | 4930 | 4985 | 4930 | 3927 |
| 560 | 20241111 | 100100 | 1053460770 | 4930 | 4970 | 4970 | 4930 | 5490 |
| 561 | 20241111 | 100000 | 1026315190 | 4975 | 4965 | 4975 | 4965 | 150 |
| 562 | 20241111 | 095900 | 1025568950 | 4985 | 4975 | 4985 | 4955 | 6939 |
| 563 | 20241111 | 095800 | 991136005 | 4990 | 4980 | 4995 | 4970 | 2672 |
| 564 | 20241111 | 095700 | 977826155 | 4980 | 4990 | 5000 | 4980 | 5768 |
| 565 | 20241111 | 095600 | 949072185 | 4995 | 4995 | 4995 | 4995 | 1631 |
| 566 | 20241111 | 095500 | 940925340 | 4995 | 5010 | 5010 | 4995 | 2124 |
| 567 | 20241111 | 095400 | 930290230 | 5000 | 5000 | 5040 | 5000 | 901 |
| 568 | 20241111 | 095300 | 925773230 | 5000 | 5030 | 5040 | 5000 | 4646 |
| 569 | 20241111 | 095200 | 902504110 | 5030 | 5040 | 5040 | 5020 | 3300 |
| 570 | 20241111 | 095100 | 885889290 | 5040 | 5070 | 5070 | 5030 | 5386 |
| 571 | 20241111 | 095000 | 858713440 | 5050 | 5040 | 5060 | 5040 | 1857 |
| 572 | 20241111 | 094900 | 849335480 | 5040 | 5070 | 5080 | 5030 | 9763 |
| 573 | 20241111 | 094800 | 799979120 | 5060 | 5060 | 5090 | 5050 | 19150 |
| 574 | 20241111 | 094700 | 702936010 | 5050 | 5040 | 5060 | 5030 | 8006 |
| 575 | 20241111 | 094600 | 662527050 | 5040 | 5030 | 5040 | 5020 | 6413 |
| 576 | 20241111 | 094500 | 630256120 | 5030 | 5000 | 5030 | 5000 | 5547 |
| 577 | 20241111 | 094400 | 602368710 | 5010 | 5010 | 5010 | 5000 | 678 |
| 578 | 20241111 | 094300 | 598972940 | 4995 | 5010 | 5020 | 4985 | 3738 |
| 579 | 20241111 | 094200 | 580311290 | 5020 | 5010 | 5020 | 5010 | 2772 |
| 580 | 20241111 | 094100 | 566419560 | 5010 | 5010 | 5010 | 5000 | 1732 |
| 581 | 20241111 | 094000 | 557745860 | 5010 | 5010 | 5020 | 5010 | 1608 |
| 582 | 20241111 | 093900 | 549689720 | 5010 | 4975 | 5020 | 4975 | 6381 |
| 583 | 20241111 | 093800 | 517774750 | 4975 | 4975 | 4975 | 4975 | 1073 |
| 584 | 20241111 | 093700 | 512436575 | 4975 | 4995 | 4995 | 4970 | 2741 |
| 585 | 20241111 | 093600 | 498770075 | 5000 | 4985 | 5000 | 4985 | 4303 |
| 586 | 20241111 | 093500 | 477280190 | 4990 | 4985 | 4995 | 4985 | 569 |
| 587 | 20241111 | 093400 | 474441660 | 4995 | 4980 | 4995 | 4980 | 109 |
| 588 | 20241111 | 093300 | 473897360 | 4980 | 4975 | 4980 | 4975 | 624 |
| 589 | 20241111 | 093200 | 470789995 | 4965 | 4965 | 4965 | 4965 | 512 |
| 590 | 20241111 | 093100 | 468247915 | 4960 | 4970 | 4970 | 4960 | 1657 |
| 591 | 20241111 | 093000 | 460020330 | 4970 | 4995 | 4995 | 4970 | 2734 |
| 592 | 20241111 | 092900 | 446420695 | 4995 | 5000 | 5000 | 4985 | 2283 |
| 593 | 20241111 | 092800 | 435015760 | 4995 | 4980 | 5000 | 4980 | 7179 |
| 594 | 20241111 | 092700 | 399171025 | 4980 | 4990 | 4990 | 4975 | 1925 |
| 595 | 20241111 | 092600 | 389581890 | 4995 | 4995 | 5000 | 4990 | 4248 |
| 596 | 20241111 | 092500 | 368361145 | 4995 | 4970 | 5000 | 4940 | 4678 |
| 597 | 20241111 | 092400 | 345038765 | 4970 | 4960 | 4970 | 4960 | 1619 |
| 598 | 20241111 | 092300 | 337000975 | 4960 | 4925 | 4960 | 4925 | 418 |
| 599 | 20241111 | 092200 | 334931685 | 4920 | 4915 | 4950 | 4915 | 1738 |
| 600 | 20241111 | 092100 | 326371715 | 4915 | 4925 | 4930 | 4915 | 701 |
| 601 | 20241111 | 092000 | 322923940 | 4930 | 4930 | 4930 | 4930 | 83 |
| 602 | 20241111 | 091900 | 322514750 | 4930 | 4940 | 4940 | 4930 | 110 |
| 603 | 20241111 | 091800 | 321971790 | 4940 | 4950 | 4950 | 4940 | 276 |
| 604 | 20241111 | 091700 | 320607850 | 4945 | 4940 | 4945 | 4940 | 344 |
| 605 | 20241111 | 091600 | 318908110 | 4930 | 4935 | 4935 | 4920 | 3587 |
| 606 | 20241111 | 091500 | 301231645 | 4930 | 4950 | 4950 | 4930 | 1610 |
| 607 | 20241111 | 091400 | 293277570 | 4950 | 4950 | 4950 | 4950 | 80 |
| 608 | 20241111 | 091300 | 292881570 | 4945 | 4960 | 4960 | 4945 | 3853 |
| 609 | 20241111 | 091200 | 273792840 | 4965 | 4975 | 4975 | 4965 | 1467 |
| 610 | 20241111 | 091100 | 266495735 | 4980 | 4975 | 4985 | 4975 | 1605 |
| 611 | 20241111 | 091000 | 258503740 | 4985 | 4960 | 4985 | 4960 | 6339 |
| 612 | 20241111 | 090900 | 226996150 | 4970 | 4965 | 4970 | 4965 | 1487 |
| 613 | 20241111 | 090800 | 219610275 | 4965 | 4925 | 4970 | 4925 | 5277 |
| 614 | 20241111 | 090700 | 193468775 | 4925 | 4930 | 4935 | 4925 | 71 |
| 615 | 20241111 | 090600 | 193118650 | 4935 | 4925 | 4945 | 4925 | 1637 |
| 616 | 20241111 | 090500 | 185041120 | 4925 | 4905 | 4925 | 4895 | 3448 |
| 617 | 20241111 | 090400 | 168128785 | 4930 | 4905 | 4930 | 4900 | 300 |
| 618 | 20241111 | 090300 | 166655285 | 4900 | 4915 | 4915 | 4890 | 4035 |
| 619 | 20241111 | 090200 | 146875440 | 4920 | 4955 | 4955 | 4920 | 8221 |
| 620 | 20241111 | 090100 | 106255145 | 4955 | 5000 | 5000 | 4955 | 9478 |
| 621 | 20241111 | 090000 | 59084120 | 5000 | 4980 | 5020 | 4980 | 11696 |