28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 184400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 3 | 20241111 | 184300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20241111 | 184200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20241111 | 184100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20241111 | 184000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20241111 | 183900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20241111 | 183800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20241111 | 183700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20241111 | 183600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20241111 | 183500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20241111 | 183400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20241111 | 183300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20241111 | 183200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20241111 | 183100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20241111 | 183000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20241111 | 182900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20241111 | 182800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20241111 | 182700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20241111 | 182600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20241111 | 182500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20241111 | 182400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20241111 | 182300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20241111 | 182200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20241111 | 182100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20241111 | 182000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20241111 | 181900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20241111 | 181800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20241111 | 181700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20241111 | 181600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20241111 | 181500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20241111 | 181400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 33 | 20241111 | 181300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20241111 | 181200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20241111 | 181100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20241111 | 181000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20241111 | 180900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20241111 | 180800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20241111 | 180700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20241111 | 180600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20241111 | 180500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20241111 | 180400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20241111 | 180300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20241111 | 180200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20241111 | 180100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20241111 | 180000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20241111 | 175900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20241111 | 175800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20241111 | 175700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20241111 | 175600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20241111 | 175500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20241111 | 175400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20241111 | 175300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20241111 | 175200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20241111 | 175100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20241111 | 175000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20241111 | 174900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20241111 | 174800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20241111 | 174700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20241111 | 174600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20241111 | 174500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20241111 | 174400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 63 | 20241111 | 174300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20241111 | 174200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20241111 | 174100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20241111 | 174000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20241111 | 173900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20241111 | 173800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20241111 | 173700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20241111 | 173600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20241111 | 173500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20241111 | 173400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20241111 | 173300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20241111 | 173200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20241111 | 173100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20241111 | 173000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20241111 | 172900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20241111 | 172800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20241111 | 172700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20241111 | 172600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20241111 | 172500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20241111 | 172400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20241111 | 172300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20241111 | 172200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20241111 | 172100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20241111 | 172000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20241111 | 171900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20241111 | 171800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20241111 | 171700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20241111 | 171600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20241111 | 171500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20241111 | 171400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 93 | 20241111 | 171300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20241111 | 171200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20241111 | 171100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20241111 | 171000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20241111 | 170900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20241111 | 170800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20241111 | 170700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20241111 | 170600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20241111 | 170500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20241111 | 170400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20241111 | 170300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20241111 | 170200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20241111 | 170100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20241111 | 170000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20241111 | 165900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20241111 | 165800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20241111 | 165700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20241111 | 165600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20241111 | 165500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20241111 | 165400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20241111 | 165300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20241111 | 165200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20241111 | 165100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20241111 | 165000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20241111 | 164900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20241111 | 164800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20241111 | 164700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20241111 | 164600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20241111 | 164500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20241111 | 164400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 123 | 20241111 | 164300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20241111 | 164200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20241111 | 164100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20241111 | 164000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20241111 | 163900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20241111 | 163800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20241111 | 163700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20241111 | 163600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20241111 | 163500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20241111 | 163400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20241111 | 163300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20241111 | 163200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20241111 | 163100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20241111 | 163000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20241111 | 162900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20241111 | 162800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20241111 | 162700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20241111 | 162600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20241111 | 162500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20241111 | 162400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20241111 | 162300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20241111 | 162200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20241111 | 162100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20241111 | 162000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20241111 | 161900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20241111 | 161800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20241111 | 161700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20241111 | 161600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20241111 | 161500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20241111 | 161400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 153 | 20241111 | 161300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20241111 | 161200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20241111 | 161100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20241111 | 161000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20241111 | 160900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20241111 | 160800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20241111 | 160700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20241111 | 160600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20241111 | 160500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20241111 | 160400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20241111 | 160300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20241111 | 160200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20241111 | 160100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20241111 | 160000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20241111 | 155900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20241111 | 155800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20241111 | 155700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20241111 | 155600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20241111 | 155500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20241111 | 155400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20241111 | 155300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20241111 | 155200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20241111 | 155100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20241111 | 155000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20241111 | 154900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20241111 | 154800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20241111 | 154700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20241111 | 154600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20241111 | 154500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20241111 | 154400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 183 | 20241111 | 154300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20241111 | 154200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20241111 | 154100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20241111 | 154000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20241111 | 153900 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20241111 | 153800 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20241111 | 153700 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20241111 | 153600 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20241111 | 153500 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20241111 | 153400 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20241111 | 153300 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20241111 | 153200 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20241111 | 153100 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20241111 | 153000 | 1189925830 | 4830 | 4830 | 4830 | 4830 | 5479 |
| 197 | 20241111 | 152900 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 198 | 20241111 | 152800 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 199 | 20241111 | 152700 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 200 | 20241111 | 152600 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 201 | 20241111 | 152500 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 202 | 20241111 | 152400 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 203 | 20241111 | 152300 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 204 | 20241111 | 152200 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 205 | 20241111 | 152100 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 206 | 20241111 | 152000 | 1163462260 | 4835 | 4835 | 4835 | 4835 | 0 |
| 207 | 20241111 | 151900 | 1163462260 | 4835 | 4835 | 4835 | 4820 | 118 |
| 208 | 20241111 | 151800 | 1162892570 | 4835 | 4840 | 4840 | 4835 | 58 |
| 209 | 20241111 | 151700 | 1162611965 | 4840 | 4840 | 4840 | 4840 | 22 |
| 210 | 20241111 | 151600 | 1162505485 | 4840 | 4830 | 4840 | 4830 | 150 |
| 211 | 20241111 | 151500 | 1161780790 | 4835 | 4825 | 4840 | 4825 | 69 |
| 212 | 20241111 | 151400 | 1161447335 | 4815 | 4815 | 4815 | 4815 | 0 |
| 213 | 20241111 | 151300 | 1161447335 | 4815 | 4815 | 4815 | 4815 | 5 |
| 214 | 20241111 | 151200 | 1161423260 | 4820 | 4820 | 4820 | 4820 | 411 |
| 215 | 20241111 | 151100 | 1159442240 | 4820 | 4810 | 4820 | 4810 | 348 |
| 216 | 20241111 | 151000 | 1157768180 | 4815 | 4820 | 4820 | 4815 | 2396 |
| 217 | 20241111 | 150900 | 1146229775 | 4820 | 4825 | 4825 | 4820 | 527 |
| 218 | 20241111 | 150800 | 1143689615 | 4825 | 4825 | 4825 | 4825 | 62 |
| 219 | 20241111 | 150700 | 1143390465 | 4825 | 4830 | 4830 | 4825 | 744 |
| 220 | 20241111 | 150600 | 1139800165 | 4830 | 4830 | 4830 | 4830 | 31 |
| 221 | 20241111 | 150500 | 1139650435 | 4830 | 4835 | 4835 | 4830 | 2102 |
| 222 | 20241111 | 150400 | 1129497760 | 4830 | 4830 | 4830 | 4830 | 288 |
| 223 | 20241111 | 150300 | 1128106720 | 4830 | 4825 | 4830 | 4825 | 72 |
| 224 | 20241111 | 150200 | 1127759230 | 4825 | 4825 | 4825 | 4825 | 2 |
| 225 | 20241111 | 150100 | 1127749580 | 4825 | 4825 | 4825 | 4825 | 17 |
| 226 | 20241111 | 150000 | 1127667555 | 4820 | 4825 | 4825 | 4820 | 326 |
| 227 | 20241111 | 145900 | 1126094910 | 4830 | 4830 | 4830 | 4830 | 1 |
| 228 | 20241111 | 145800 | 1126090080 | 4830 | 4830 | 4830 | 4830 | 225 |
| 229 | 20241111 | 145700 | 1125003330 | 4830 | 4830 | 4830 | 4830 | 28 |
| 230 | 20241111 | 145600 | 1124868090 | 4830 | 4825 | 4830 | 4825 | 532 |
| 231 | 20241111 | 145500 | 1122301055 | 4825 | 4820 | 4825 | 4820 | 29 |
| 232 | 20241111 | 145400 | 1122161165 | 4820 | 4810 | 4820 | 4810 | 134 |
| 233 | 20241111 | 145300 | 1121515315 | 4815 | 4815 | 4815 | 4815 | 0 |
| 234 | 20241111 | 145200 | 1121515315 | 4815 | 4810 | 4815 | 4810 | 1648 |
| 235 | 20241111 | 145100 | 1113580935 | 4810 | 4810 | 4810 | 4810 | 1 |
| 236 | 20241111 | 145000 | 1113576125 | 4805 | 4810 | 4810 | 4805 | 2 |
| 237 | 20241111 | 144900 | 1113566510 | 4810 | 4810 | 4810 | 4810 | 74 |
| 238 | 20241111 | 144800 | 1113210570 | 4810 | 4815 | 4815 | 4810 | 3 |
| 239 | 20241111 | 144700 | 1113196130 | 4815 | 4810 | 4815 | 4810 | 19 |
| 240 | 20241111 | 144600 | 1113104650 | 4805 | 4805 | 4805 | 4805 | 284 |
| 241 | 20241111 | 144500 | 1111740030 | 4800 | 4810 | 4810 | 4800 | 739 |
| 242 | 20241111 | 144400 | 1108185620 | 4805 | 4815 | 4815 | 4800 | 1060 |
| 243 | 20241111 | 144300 | 1103093330 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20241111 | 144200 | 1103093330 | 4810 | 4805 | 4815 | 4805 | 21 |
| 245 | 20241111 | 144100 | 1102992240 | 4810 | 4815 | 4815 | 4810 | 224 |
| 246 | 20241111 | 144000 | 1101914685 | 4815 | 4810 | 4815 | 4810 | 36 |
| 247 | 20241111 | 143900 | 1101741435 | 4815 | 4815 | 4815 | 4815 | 1 |
| 248 | 20241111 | 143800 | 1101736620 | 4815 | 4820 | 4820 | 4815 | 251 |
| 249 | 20241111 | 143700 | 1100528030 | 4820 | 4820 | 4820 | 4820 | 0 |
| 250 | 20241111 | 143600 | 1100528030 | 4820 | 4820 | 4820 | 4820 | 210 |
| 251 | 20241111 | 143500 | 1099515830 | 4825 | 4825 | 4825 | 4825 | 64 |
| 252 | 20241111 | 143400 | 1099207030 | 4825 | 4825 | 4825 | 4825 | 18 |
| 253 | 20241111 | 143300 | 1099120180 | 4825 | 4825 | 4825 | 4825 | 41 |
| 254 | 20241111 | 143200 | 1098922355 | 4825 | 4825 | 4825 | 4825 | 18 |
| 255 | 20241111 | 143100 | 1098835505 | 4830 | 4825 | 4830 | 4825 | 56 |
| 256 | 20241111 | 143000 | 1098565210 | 4825 | 4825 | 4825 | 4825 | 1 |
| 257 | 20241111 | 142900 | 1098560385 | 4830 | 4830 | 4830 | 4830 | 18 |
| 258 | 20241111 | 142800 | 1098473445 | 4830 | 4830 | 4830 | 4830 | 1 |
| 259 | 20241111 | 142700 | 1098468615 | 4830 | 4830 | 4830 | 4820 | 1025 |
| 260 | 20241111 | 142600 | 1093527805 | 4825 | 4830 | 4830 | 4825 | 232 |
| 261 | 20241111 | 142500 | 1092408320 | 4830 | 4830 | 4830 | 4830 | 1 |
| 262 | 20241111 | 142400 | 1092403490 | 4830 | 4825 | 4830 | 4820 | 103 |
| 263 | 20241111 | 142300 | 1091906405 | 4825 | 4825 | 4825 | 4825 | 19 |
| 264 | 20241111 | 142200 | 1091814730 | 4825 | 4825 | 4825 | 4825 | 100 |
| 265 | 20241111 | 142100 | 1091332230 | 4830 | 4825 | 4830 | 4825 | 102 |
| 266 | 20241111 | 142000 | 1090839670 | 4820 | 4815 | 4820 | 4815 | 19 |
| 267 | 20241111 | 141900 | 1090748095 | 4825 | 4825 | 4825 | 4825 | 18 |
| 268 | 20241111 | 141800 | 1090661245 | 4815 | 4815 | 4815 | 4815 | 1 |
| 269 | 20241111 | 141700 | 1090656430 | 4830 | 4830 | 4830 | 4830 | 18 |
| 270 | 20241111 | 141600 | 1090569490 | 4830 | 4815 | 4830 | 4815 | 253 |
| 271 | 20241111 | 141500 | 1089350950 | 4830 | 4825 | 4830 | 4820 | 465 |
| 272 | 20241111 | 141400 | 1087109360 | 4825 | 4825 | 4825 | 4825 | 0 |
| 273 | 20241111 | 141300 | 1087109360 | 4825 | 4825 | 4825 | 4825 | 40 |
| 274 | 20241111 | 141200 | 1086916360 | 4815 | 4815 | 4815 | 4815 | 0 |
| 275 | 20241111 | 141100 | 1086916360 | 4815 | 4815 | 4815 | 4815 | 80 |
| 276 | 20241111 | 141000 | 1086531160 | 4815 | 4815 | 4815 | 4815 | 41 |
| 277 | 20241111 | 140900 | 1086333745 | 4815 | 4815 | 4815 | 4815 | 0 |
| 278 | 20241111 | 140800 | 1086333745 | 4815 | 4810 | 4815 | 4810 | 37 |
| 279 | 20241111 | 140700 | 1086155595 | 4810 | 4815 | 4815 | 4810 | 3 |
| 280 | 20241111 | 140600 | 1086141160 | 4815 | 4805 | 4815 | 4805 | 39 |
| 281 | 20241111 | 140500 | 1085953385 | 4810 | 4810 | 4810 | 4795 | 3035 |
| 282 | 20241111 | 140400 | 1071370035 | 4810 | 4800 | 4810 | 4795 | 18464 |
| 283 | 20241111 | 140300 | 982826715 | 4810 | 4805 | 4810 | 4800 | 164 |
| 284 | 20241111 | 140200 | 982039135 | 4810 | 4810 | 4810 | 4810 | 45 |
| 285 | 20241111 | 140100 | 981822685 | 4810 | 4810 | 4810 | 4810 | 18 |
| 286 | 20241111 | 140000 | 981736105 | 4800 | 4800 | 4800 | 4800 | 2 |
| 287 | 20241111 | 135900 | 981726505 | 4800 | 4810 | 4815 | 4800 | 3264 |
| 288 | 20241111 | 135800 | 966047795 | 4810 | 4810 | 4810 | 4810 | 669 |
| 289 | 20241111 | 135700 | 962829905 | 4815 | 4815 | 4815 | 4815 | 24 |
| 290 | 20241111 | 135600 | 962714345 | 4815 | 4810 | 4815 | 4810 | 251 |
| 291 | 20241111 | 135500 | 961506945 | 4810 | 4810 | 4810 | 4810 | 89 |
| 292 | 20241111 | 135400 | 961078855 | 4815 | 4810 | 4815 | 4810 | 18 |
| 293 | 20241111 | 135300 | 960992190 | 4815 | 4810 | 4815 | 4810 | 23 |
| 294 | 20241111 | 135200 | 960881455 | 4815 | 4810 | 4815 | 4810 | 83 |
| 295 | 20241111 | 135100 | 960482135 | 4810 | 4815 | 4815 | 4805 | 2247 |
| 296 | 20241111 | 135000 | 949667105 | 4825 | 4825 | 4825 | 4825 | 18 |
| 297 | 20241111 | 134900 | 949580255 | 4820 | 4815 | 4820 | 4815 | 130 |
| 298 | 20241111 | 134800 | 948953805 | 4820 | 4820 | 4820 | 4820 | 22 |
| 299 | 20241111 | 134700 | 948847765 | 4820 | 4820 | 4820 | 4820 | 312 |
| 300 | 20241111 | 134600 | 947343925 | 4820 | 4820 | 4820 | 4820 | 397 |
| 301 | 20241111 | 134500 | 945430385 | 4825 | 4820 | 4825 | 4820 | 740 |
| 302 | 20241111 | 134400 | 941863390 | 4830 | 4830 | 4830 | 4830 | 0 |
| 303 | 20241111 | 134300 | 941863390 | 4830 | 4830 | 4830 | 4830 | 41 |
| 304 | 20241111 | 134200 | 941665360 | 4820 | 4820 | 4820 | 4820 | 1 |
| 305 | 20241111 | 134100 | 941660540 | 4825 | 4825 | 4825 | 4825 | 224 |
| 306 | 20241111 | 134000 | 940579740 | 4830 | 4830 | 4830 | 4830 | 18 |
| 307 | 20241111 | 133900 | 940492800 | 4825 | 4825 | 4825 | 4825 | 11 |
| 308 | 20241111 | 133800 | 940439725 | 4825 | 4825 | 4825 | 4825 | 636 |
| 309 | 20241111 | 133700 | 937371025 | 4815 | 4815 | 4815 | 4815 | 0 |
| 310 | 20241111 | 133600 | 937371025 | 4815 | 4815 | 4820 | 4815 | 398 |
| 311 | 20241111 | 133500 | 935453490 | 4820 | 4820 | 4820 | 4815 | 236 |
| 312 | 20241111 | 133400 | 934316955 | 4820 | 4820 | 4820 | 4820 | 502 |
| 313 | 20241111 | 133300 | 931897315 | 4825 | 4820 | 4825 | 4820 | 20 |
| 314 | 20241111 | 133200 | 931800825 | 4825 | 4825 | 4825 | 4825 | 776 |
| 315 | 20241111 | 133100 | 928056625 | 4825 | 4835 | 4840 | 4825 | 775 |
| 316 | 20241111 | 133000 | 924314835 | 4830 | 4830 | 4830 | 4830 | 2 |
| 317 | 20241111 | 132900 | 924305175 | 4840 | 4840 | 4840 | 4840 | 43 |
| 318 | 20241111 | 132800 | 924097055 | 4840 | 4840 | 4840 | 4840 | 5 |
| 319 | 20241111 | 132700 | 924072855 | 4840 | 4840 | 4840 | 4840 | 18 |
| 320 | 20241111 | 132600 | 923985735 | 4840 | 4840 | 4840 | 4840 | 22 |
| 321 | 20241111 | 132500 | 923879255 | 4840 | 4840 | 4840 | 4840 | 0 |
| 322 | 20241111 | 132400 | 923879255 | 4840 | 4835 | 4840 | 4830 | 43 |
| 323 | 20241111 | 132300 | 923671290 | 4835 | 4835 | 4835 | 4835 | 6 |
| 324 | 20241111 | 132200 | 923642280 | 4835 | 4835 | 4835 | 4835 | 17 |
| 325 | 20241111 | 132100 | 923560085 | 4825 | 4835 | 4835 | 4825 | 1762 |
| 326 | 20241111 | 132000 | 915054375 | 4840 | 4840 | 4840 | 4840 | 18 |
| 327 | 20241111 | 131900 | 914967255 | 4835 | 4835 | 4835 | 4835 | 36 |
| 328 | 20241111 | 131800 | 914793195 | 4840 | 4840 | 4840 | 4840 | 23 |
| 329 | 20241111 | 131700 | 914681875 | 4840 | 4840 | 4840 | 4840 | 18 |
| 330 | 20241111 | 131600 | 914594755 | 4840 | 4835 | 4840 | 4835 | 322 |
| 331 | 20241111 | 131500 | 913037880 | 4835 | 4840 | 4840 | 4835 | 1008 |
| 332 | 20241111 | 131400 | 908164160 | 4840 | 4840 | 4840 | 4840 | 132 |
| 333 | 20241111 | 131300 | 907525280 | 4845 | 4845 | 4845 | 4845 | 17 |
| 334 | 20241111 | 131200 | 907442915 | 4840 | 4840 | 4840 | 4840 | 37 |
| 335 | 20241111 | 131100 | 907263835 | 4845 | 4845 | 4845 | 4845 | 18 |
| 336 | 20241111 | 131000 | 907176625 | 4840 | 4840 | 4840 | 4840 | 140 |
| 337 | 20241111 | 130900 | 906499025 | 4840 | 4840 | 4845 | 4840 | 168 |
| 338 | 20241111 | 130800 | 905685380 | 4840 | 4840 | 4840 | 4840 | 6 |
| 339 | 20241111 | 130700 | 905656340 | 4835 | 4835 | 4835 | 4835 | 10 |
| 340 | 20241111 | 130600 | 905607990 | 4835 | 4835 | 4835 | 4830 | 686 |
| 341 | 20241111 | 130500 | 902293340 | 4845 | 4845 | 4845 | 4845 | 200 |
| 342 | 20241111 | 130400 | 901324340 | 4845 | 4845 | 4845 | 4845 | 41 |
| 343 | 20241111 | 130300 | 901125695 | 4840 | 4840 | 4840 | 4840 | 0 |
| 344 | 20241111 | 130200 | 901125695 | 4840 | 4840 | 4840 | 4840 | 1 |
| 345 | 20241111 | 130100 | 901120855 | 4840 | 4840 | 4840 | 4840 | 45 |
| 346 | 20241111 | 130000 | 900903055 | 4840 | 4840 | 4840 | 4840 | 50 |
| 347 | 20241111 | 125900 | 900661055 | 4835 | 4830 | 4835 | 4830 | 36 |
| 348 | 20241111 | 125800 | 900487085 | 4840 | 4840 | 4840 | 4840 | 1 |
| 349 | 20241111 | 125700 | 900482245 | 4840 | 4835 | 4840 | 4835 | 93 |
| 350 | 20241111 | 125600 | 900032225 | 4835 | 4835 | 4835 | 4835 | 106 |
| 351 | 20241111 | 125500 | 899519715 | 4835 | 4835 | 4835 | 4835 | 0 |
| 352 | 20241111 | 125400 | 899519715 | 4835 | 4835 | 4835 | 4835 | 12 |
| 353 | 20241111 | 125300 | 899461695 | 4830 | 4830 | 4830 | 4830 | 0 |
| 354 | 20241111 | 125200 | 899461695 | 4830 | 4830 | 4830 | 4830 | 14 |
| 355 | 20241111 | 125100 | 899394075 | 4830 | 4830 | 4830 | 4830 | 36 |
| 356 | 20241111 | 125000 | 899220195 | 4830 | 4835 | 4835 | 4830 | 36 |
| 357 | 20241111 | 124900 | 899046225 | 4835 | 4835 | 4835 | 4835 | 1 |
| 358 | 20241111 | 124800 | 899041390 | 4835 | 4835 | 4835 | 4835 | 40 |
| 359 | 20241111 | 124700 | 898847990 | 4835 | 4835 | 4835 | 4835 | 0 |
| 360 | 20241111 | 124600 | 898847990 | 4835 | 4835 | 4835 | 4835 | 32 |
| 361 | 20241111 | 124500 | 898693270 | 4835 | 4835 | 4835 | 4835 | 116 |
| 362 | 20241111 | 124400 | 898132410 | 4825 | 4825 | 4825 | 4825 | 1 |
| 363 | 20241111 | 124300 | 898127585 | 4825 | 4835 | 4835 | 4825 | 447 |
| 364 | 20241111 | 124200 | 895967550 | 4835 | 4835 | 4835 | 4835 | 23 |
| 365 | 20241111 | 124100 | 895856345 | 4835 | 4835 | 4835 | 4835 | 17 |
| 366 | 20241111 | 124000 | 895774150 | 4830 | 4830 | 4830 | 4830 | 18 |
| 367 | 20241111 | 123900 | 895687210 | 4830 | 4830 | 4830 | 4830 | 476 |
| 368 | 20241111 | 123800 | 893388130 | 4830 | 4825 | 4830 | 4825 | 51 |
| 369 | 20241111 | 123700 | 893141965 | 4820 | 4820 | 4820 | 4820 | 62 |
| 370 | 20241111 | 123600 | 892843125 | 4825 | 4820 | 4825 | 4820 | 26 |
| 371 | 20241111 | 123500 | 892717715 | 4820 | 4820 | 4820 | 4820 | 100 |
| 372 | 20241111 | 123400 | 892235715 | 4830 | 4830 | 4830 | 4830 | 71 |
| 373 | 20241111 | 123300 | 891892785 | 4820 | 4820 | 4820 | 4820 | 10 |
| 374 | 20241111 | 123200 | 891844585 | 4825 | 4825 | 4825 | 4825 | 53 |
| 375 | 20241111 | 123100 | 891588860 | 4825 | 4825 | 4825 | 4825 | 105 |
| 376 | 20241111 | 123000 | 891082235 | 4825 | 4825 | 4825 | 4825 | 154 |
| 377 | 20241111 | 122900 | 890339185 | 4825 | 4825 | 4830 | 4825 | 72 |
| 378 | 20241111 | 122800 | 889991695 | 4830 | 4830 | 4830 | 4830 | 46 |
| 379 | 20241111 | 122700 | 889769515 | 4830 | 4830 | 4830 | 4830 | 18 |
| 380 | 20241111 | 122600 | 889682575 | 4830 | 4830 | 4830 | 4830 | 23 |
| 381 | 20241111 | 122500 | 889571485 | 4830 | 4830 | 4830 | 4830 | 17 |
| 382 | 20241111 | 122400 | 889489375 | 4830 | 4830 | 4830 | 4830 | 0 |
| 383 | 20241111 | 122300 | 889489375 | 4830 | 4830 | 4830 | 4830 | 55 |
| 384 | 20241111 | 122200 | 889223725 | 4830 | 4830 | 4830 | 4830 | 18 |
| 385 | 20241111 | 122100 | 889136785 | 4825 | 4820 | 4825 | 4820 | 36 |
| 386 | 20241111 | 122000 | 888963175 | 4820 | 4830 | 4830 | 4820 | 569 |
| 387 | 20241111 | 121900 | 886217780 | 4830 | 4830 | 4830 | 4830 | 0 |
| 388 | 20241111 | 121800 | 886217780 | 4830 | 4830 | 4830 | 4830 | 18 |
| 389 | 20241111 | 121700 | 886130840 | 4825 | 4825 | 4825 | 4825 | 18 |
| 390 | 20241111 | 121600 | 886043990 | 4820 | 4820 | 4820 | 4820 | 44 |
| 391 | 20241111 | 121500 | 885831910 | 4830 | 4820 | 4830 | 4820 | 186 |
| 392 | 20241111 | 121400 | 884934555 | 4820 | 4820 | 4820 | 4820 | 18 |
| 393 | 20241111 | 121300 | 884847795 | 4820 | 4825 | 4825 | 4820 | 19 |
| 394 | 20241111 | 121200 | 884756125 | 4820 | 4830 | 4830 | 4820 | 507 |
| 395 | 20241111 | 121100 | 882312315 | 4830 | 4830 | 4830 | 4830 | 18 |
| 396 | 20241111 | 121000 | 882225375 | 4825 | 4825 | 4825 | 4825 | 191 |
| 397 | 20241111 | 120900 | 881303800 | 4820 | 4835 | 4835 | 4820 | 217 |
| 398 | 20241111 | 120800 | 880256720 | 4830 | 4830 | 4830 | 4830 | 1 |
| 399 | 20241111 | 120700 | 880251890 | 4830 | 4830 | 4830 | 4830 | 20 |
| 400 | 20241111 | 120600 | 880155290 | 4835 | 4830 | 4835 | 4830 | 71 |
| 401 | 20241111 | 120500 | 879812155 | 4830 | 4830 | 4830 | 4830 | 0 |
| 402 | 20241111 | 120400 | 879812155 | 4830 | 4835 | 4835 | 4830 | 408 |
| 403 | 20241111 | 120300 | 877841065 | 4835 | 4835 | 4835 | 4835 | 0 |
| 404 | 20241111 | 120200 | 877841065 | 4835 | 4840 | 4840 | 4835 | 27 |
| 405 | 20241111 | 120100 | 877710430 | 4840 | 4840 | 4845 | 4840 | 27 |
| 406 | 20241111 | 120000 | 877579640 | 4845 | 4845 | 4845 | 4845 | 0 |
| 407 | 20241111 | 115900 | 877579640 | 4845 | 4845 | 4845 | 4845 | 17 |
| 408 | 20241111 | 115800 | 877497275 | 4840 | 4840 | 4840 | 4840 | 300 |
| 409 | 20241111 | 115700 | 876045275 | 4840 | 4835 | 4840 | 4835 | 25 |
| 410 | 20241111 | 115600 | 875924310 | 4830 | 4830 | 4830 | 4830 | 11 |
| 411 | 20241111 | 115500 | 875871180 | 4845 | 4845 | 4845 | 4845 | 41 |
| 412 | 20241111 | 115400 | 875672535 | 4830 | 4840 | 4840 | 4830 | 9227 |
| 413 | 20241111 | 115300 | 831084580 | 4840 | 4840 | 4840 | 4840 | 376 |
| 414 | 20241111 | 115200 | 829264740 | 4845 | 4845 | 4845 | 4845 | 58 |
| 415 | 20241111 | 115100 | 828983730 | 4845 | 4850 | 4850 | 4845 | 57 |
| 416 | 20241111 | 115000 | 828707435 | 4850 | 4850 | 4850 | 4845 | 31 |
| 417 | 20241111 | 114900 | 828557090 | 4850 | 4865 | 4865 | 4850 | 6767 |
| 418 | 20241111 | 114800 | 795670590 | 4870 | 4870 | 4870 | 4870 | 18 |
| 419 | 20241111 | 114700 | 795582930 | 4870 | 4870 | 4870 | 4870 | 23 |
| 420 | 20241111 | 114600 | 795470920 | 4870 | 4870 | 4870 | 4870 | 22 |
| 421 | 20241111 | 114500 | 795363780 | 4870 | 4870 | 4870 | 4870 | 22 |
| 422 | 20241111 | 114400 | 795256640 | 4870 | 4860 | 4870 | 4860 | 25 |
| 423 | 20241111 | 114300 | 795134910 | 4870 | 4870 | 4870 | 4870 | 17 |
| 424 | 20241111 | 114200 | 795052120 | 4860 | 4860 | 4860 | 4860 | 254 |
| 425 | 20241111 | 114100 | 793817680 | 4860 | 4870 | 4870 | 4860 | 265 |
| 426 | 20241111 | 114000 | 792529600 | 4870 | 4870 | 4870 | 4870 | 0 |
| 427 | 20241111 | 113900 | 792529600 | 4870 | 4865 | 4870 | 4865 | 364 |
| 428 | 20241111 | 113800 | 790758425 | 4860 | 4860 | 4860 | 4860 | 51 |
| 429 | 20241111 | 113700 | 790510565 | 4855 | 4855 | 4855 | 4855 | 0 |
| 430 | 20241111 | 113600 | 790510565 | 4855 | 4835 | 4855 | 4830 | 1226 |
| 431 | 20241111 | 113500 | 784566135 | 4830 | 4830 | 4830 | 4830 | 0 |
| 432 | 20241111 | 113400 | 784566135 | 4830 | 4845 | 4845 | 4830 | 155 |
| 433 | 20241111 | 113300 | 783815175 | 4840 | 4835 | 4840 | 4835 | 321 |
| 434 | 20241111 | 113200 | 782261930 | 4825 | 4825 | 4825 | 4825 | 678 |
| 435 | 20241111 | 113100 | 778990580 | 4815 | 4815 | 4815 | 4815 | 0 |
| 436 | 20241111 | 113000 | 778990580 | 4815 | 4825 | 4825 | 4815 | 265 |
| 437 | 20241111 | 112900 | 777714370 | 4815 | 4815 | 4815 | 4815 | 73 |
| 438 | 20241111 | 112800 | 777362875 | 4815 | 4820 | 4820 | 4815 | 147 |
| 439 | 20241111 | 112700 | 776654580 | 4825 | 4820 | 4825 | 4820 | 138 |
| 440 | 20241111 | 112600 | 775989335 | 4825 | 4825 | 4830 | 4825 | 575 |
| 441 | 20241111 | 112500 | 773214930 | 4825 | 4835 | 4835 | 4825 | 93 |
| 442 | 20241111 | 112400 | 772766015 | 4825 | 4825 | 4825 | 4825 | 146 |
| 443 | 20241111 | 112300 | 772061565 | 4825 | 4825 | 4835 | 4825 | 165 |
| 444 | 20241111 | 112200 | 771265260 | 4830 | 4825 | 4830 | 4825 | 670 |
| 445 | 20241111 | 112100 | 768029705 | 4830 | 4825 | 4830 | 4825 | 161 |
| 446 | 20241111 | 112000 | 767252805 | 4830 | 4820 | 4830 | 4820 | 622 |
| 447 | 20241111 | 111900 | 764249285 | 4820 | 4825 | 4825 | 4820 | 160 |
| 448 | 20241111 | 111800 | 763477575 | 4830 | 4820 | 4830 | 4815 | 90 |
| 449 | 20241111 | 111700 | 763043915 | 4815 | 4820 | 4820 | 4815 | 147 |
| 450 | 20241111 | 111600 | 762335555 | 4820 | 4820 | 4830 | 4820 | 99 |
| 451 | 20241111 | 111500 | 761858195 | 4820 | 4820 | 4820 | 4820 | 147 |
| 452 | 20241111 | 111400 | 761149655 | 4830 | 4820 | 4830 | 4820 | 152 |
| 453 | 20241111 | 111300 | 760416225 | 4830 | 4820 | 4830 | 4820 | 164 |
| 454 | 20241111 | 111200 | 759625565 | 4820 | 4820 | 4820 | 4820 | 74 |
| 455 | 20241111 | 111100 | 759268885 | 4820 | 4825 | 4830 | 4820 | 163 |
| 456 | 20241111 | 111000 | 758483040 | 4825 | 4830 | 4830 | 4825 | 226 |
| 457 | 20241111 | 110900 | 757391825 | 4825 | 4820 | 4835 | 4820 | 181 |
| 458 | 20241111 | 110800 | 756518685 | 4830 | 4820 | 4830 | 4820 | 194 |
| 459 | 20241111 | 110700 | 755583415 | 4820 | 4835 | 4835 | 4820 | 165 |
| 460 | 20241111 | 110600 | 754787845 | 4830 | 4820 | 4830 | 4820 | 3457 |
| 461 | 20241111 | 110500 | 738123775 | 4820 | 4825 | 4825 | 4820 | 164 |
| 462 | 20241111 | 110400 | 737333270 | 4835 | 4820 | 4835 | 4820 | 92 |
| 463 | 20241111 | 110300 | 736889560 | 4820 | 4825 | 4825 | 4820 | 246 |
| 464 | 20241111 | 110200 | 735703015 | 4825 | 4830 | 4835 | 4825 | 116 |
| 465 | 20241111 | 110100 | 735143020 | 4830 | 4830 | 4830 | 4830 | 147 |
| 466 | 20241111 | 110000 | 734433010 | 4830 | 4840 | 4840 | 4830 | 91 |
| 467 | 20241111 | 105900 | 733993300 | 4830 | 4830 | 4835 | 4830 | 1571 |
| 468 | 20241111 | 105800 | 726398245 | 4830 | 4840 | 4840 | 4830 | 121 |
| 469 | 20241111 | 105700 | 725813585 | 4840 | 4830 | 4840 | 4830 | 164 |
| 470 | 20241111 | 105600 | 725021285 | 4830 | 4830 | 4830 | 4830 | 81 |
| 471 | 20241111 | 105500 | 724630055 | 4830 | 4835 | 4840 | 4830 | 188 |
| 472 | 20241111 | 105400 | 723721455 | 4835 | 4835 | 4835 | 4835 | 82 |
| 473 | 20241111 | 105300 | 723324985 | 4835 | 4835 | 4845 | 4835 | 164 |
| 474 | 20241111 | 105200 | 722531875 | 4835 | 4840 | 4840 | 4835 | 73 |
| 475 | 20241111 | 105100 | 722178680 | 4840 | 4835 | 4840 | 4835 | 182 |
| 476 | 20241111 | 105000 | 721298165 | 4835 | 4830 | 4835 | 4830 | 436 |
| 477 | 20241111 | 104900 | 719190745 | 4830 | 4830 | 4830 | 4830 | 146 |
| 478 | 20241111 | 104800 | 718485565 | 4845 | 4830 | 4845 | 4830 | 91 |
| 479 | 20241111 | 104700 | 718045765 | 4830 | 4820 | 4830 | 4820 | 172 |
| 480 | 20241111 | 104600 | 717216210 | 4820 | 4845 | 4845 | 4820 | 90 |
| 481 | 20241111 | 104500 | 716781985 | 4820 | 4820 | 4820 | 4820 | 1053 |
| 482 | 20241111 | 104400 | 711706525 | 4820 | 4830 | 4845 | 4820 | 1973 |
| 483 | 20241111 | 104300 | 702172010 | 4825 | 4835 | 4835 | 4825 | 996 |
| 484 | 20241111 | 104200 | 697363115 | 4835 | 4830 | 4835 | 4830 | 95 |
| 485 | 20241111 | 104100 | 696904250 | 4830 | 4825 | 4835 | 4825 | 2466 |
| 486 | 20241111 | 104000 | 684994110 | 4825 | 4825 | 4825 | 4825 | 73 |
| 487 | 20241111 | 103900 | 684641885 | 4825 | 4820 | 4825 | 4820 | 187 |
| 488 | 20241111 | 103800 | 683739975 | 4820 | 4820 | 4820 | 4820 | 151 |
| 489 | 20241111 | 103700 | 683012155 | 4815 | 4815 | 4815 | 4815 | 349 |
| 490 | 20241111 | 103600 | 681331720 | 4815 | 4815 | 4815 | 4815 | 181 |
| 491 | 20241111 | 103500 | 680460205 | 4815 | 4820 | 4820 | 4815 | 198 |
| 492 | 20241111 | 103400 | 679506575 | 4815 | 4820 | 4820 | 4815 | 3453 |
| 493 | 20241111 | 103300 | 662866330 | 4820 | 4820 | 4825 | 4820 | 361 |
| 494 | 20241111 | 103200 | 661126175 | 4825 | 4830 | 4830 | 4825 | 5 |
| 495 | 20241111 | 103100 | 661102045 | 4830 | 4830 | 4830 | 4830 | 321 |
| 496 | 20241111 | 103000 | 659551615 | 4830 | 4830 | 4830 | 4830 | 1 |
| 497 | 20241111 | 102900 | 659546785 | 4830 | 4830 | 4830 | 4830 | 36 |
| 498 | 20241111 | 102800 | 659372905 | 4830 | 4830 | 4830 | 4830 | 18 |
| 499 | 20241111 | 102700 | 659285965 | 4830 | 4830 | 4830 | 4830 | 100 |
| 500 | 20241111 | 102600 | 658802965 | 4825 | 4835 | 4840 | 4825 | 2492 |
| 501 | 20241111 | 102500 | 646762040 | 4835 | 4835 | 4835 | 4835 | 1 |
| 502 | 20241111 | 102400 | 646757205 | 4835 | 4835 | 4835 | 4835 | 11 |
| 503 | 20241111 | 102300 | 646704020 | 4830 | 4830 | 4830 | 4830 | 9 |
| 504 | 20241111 | 102200 | 646660550 | 4830 | 4825 | 4830 | 4825 | 771 |
| 505 | 20241111 | 102100 | 642938755 | 4815 | 4840 | 4840 | 4815 | 6512 |
| 506 | 20241111 | 102000 | 611522030 | 4840 | 4840 | 4840 | 4840 | 1 |
| 507 | 20241111 | 101900 | 611517190 | 4840 | 4840 | 4840 | 4840 | 0 |
| 508 | 20241111 | 101800 | 611517190 | 4840 | 4840 | 4840 | 4840 | 17 |
| 509 | 20241111 | 101700 | 611434910 | 4840 | 4840 | 4840 | 4840 | 2041 |
| 510 | 20241111 | 101600 | 601556470 | 4830 | 4845 | 4845 | 4830 | 3471 |
| 511 | 20241111 | 101500 | 584779385 | 4845 | 4840 | 4845 | 4840 | 42 |
| 512 | 20241111 | 101400 | 584575905 | 4840 | 4840 | 4840 | 4840 | 213 |
| 513 | 20241111 | 101300 | 583544985 | 4840 | 4835 | 4860 | 4835 | 1673 |
| 514 | 20241111 | 101200 | 575440415 | 4830 | 4830 | 4830 | 4830 | 18 |
| 515 | 20241111 | 101100 | 575353475 | 4830 | 4820 | 4830 | 4820 | 584 |
| 516 | 20241111 | 101000 | 572532775 | 4815 | 4810 | 4815 | 4810 | 395 |
| 517 | 20241111 | 100900 | 570631850 | 4810 | 4800 | 4810 | 4790 | 1095 |
| 518 | 20241111 | 100800 | 565374020 | 4800 | 4800 | 4800 | 4790 | 111 |
| 519 | 20241111 | 100700 | 564842220 | 4795 | 4800 | 4800 | 4790 | 1334 |
| 520 | 20241111 | 100600 | 558450685 | 4790 | 4780 | 4795 | 4770 | 3559 |
| 521 | 20241111 | 100500 | 541435110 | 4780 | 4805 | 4805 | 4780 | 1903 |
| 522 | 20241111 | 100400 | 532326060 | 4800 | 4805 | 4805 | 4800 | 378 |
| 523 | 20241111 | 100300 | 530511550 | 4805 | 4805 | 4805 | 4795 | 5445 |
| 524 | 20241111 | 100200 | 504393870 | 4805 | 4810 | 4810 | 4805 | 100 |
| 525 | 20241111 | 100100 | 503913355 | 4810 | 4795 | 4810 | 4790 | 2850 |
| 526 | 20241111 | 100000 | 490233980 | 4800 | 4800 | 4800 | 4800 | 1223 |
| 527 | 20241111 | 095900 | 484363580 | 4800 | 4810 | 4810 | 4800 | 4047 |
| 528 | 20241111 | 095800 | 464928995 | 4810 | 4810 | 4810 | 4810 | 0 |
| 529 | 20241111 | 095700 | 464928995 | 4810 | 4810 | 4810 | 4810 | 0 |
| 530 | 20241111 | 095600 | 464928995 | 4810 | 4810 | 4810 | 4810 | 1019 |
| 531 | 20241111 | 095500 | 460027605 | 4810 | 4810 | 4810 | 4810 | 0 |
| 532 | 20241111 | 095400 | 460027605 | 4810 | 4820 | 4820 | 4810 | 408 |
| 533 | 20241111 | 095300 | 458063570 | 4815 | 4820 | 4820 | 4815 | 604 |
| 534 | 20241111 | 095200 | 455152690 | 4820 | 4835 | 4835 | 4820 | 5269 |
| 535 | 20241111 | 095100 | 429734545 | 4830 | 4835 | 4835 | 4830 | 126 |
| 536 | 20241111 | 095000 | 429125475 | 4835 | 4845 | 4845 | 4835 | 757 |
| 537 | 20241111 | 094900 | 425463880 | 4845 | 4850 | 4850 | 4845 | 1624 |
| 538 | 20241111 | 094800 | 417588010 | 4845 | 4850 | 4865 | 4845 | 1839 |
| 539 | 20241111 | 094700 | 408665510 | 4850 | 4860 | 4860 | 4850 | 710 |
| 540 | 20241111 | 094600 | 405220760 | 4870 | 4870 | 4870 | 4870 | 17 |
| 541 | 20241111 | 094500 | 405137970 | 4865 | 4865 | 4865 | 4865 | 10 |
| 542 | 20241111 | 094400 | 405089320 | 4865 | 4870 | 4870 | 4865 | 2186 |
| 543 | 20241111 | 094300 | 394443550 | 4875 | 4875 | 4875 | 4875 | 100 |
| 544 | 20241111 | 094200 | 393956050 | 4870 | 4875 | 4875 | 4870 | 1207 |
| 545 | 20241111 | 094100 | 388075500 | 4880 | 4860 | 4880 | 4860 | 596 |
| 546 | 20241111 | 094000 | 385178415 | 4855 | 4880 | 4890 | 4855 | 4638 |
| 547 | 20241111 | 093900 | 362580545 | 4880 | 4880 | 4880 | 4875 | 48 |
| 548 | 20241111 | 093800 | 362346485 | 4880 | 4885 | 4885 | 4880 | 290 |
| 549 | 20241111 | 093700 | 360931185 | 4875 | 4885 | 4885 | 4875 | 51 |
| 550 | 20241111 | 093600 | 360682460 | 4885 | 4875 | 4885 | 4870 | 1317 |
| 551 | 20241111 | 093500 | 354250370 | 4865 | 4880 | 4880 | 4865 | 8929 |
| 552 | 20241111 | 093400 | 310676880 | 4865 | 4880 | 4880 | 4865 | 127 |
| 553 | 20241111 | 093300 | 310057150 | 4885 | 4855 | 4885 | 4855 | 1194 |
| 554 | 20241111 | 093200 | 304259750 | 4845 | 4840 | 4845 | 4840 | 41 |
| 555 | 20241111 | 093100 | 304061305 | 4840 | 4840 | 4840 | 4840 | 0 |
| 556 | 20241111 | 093000 | 304061305 | 4840 | 4830 | 4840 | 4830 | 1467 |
| 557 | 20241111 | 092900 | 296969895 | 4830 | 4830 | 4830 | 4830 | 16 |
| 558 | 20241111 | 092800 | 296892615 | 4830 | 4830 | 4830 | 4830 | 12 |
| 559 | 20241111 | 092700 | 296834655 | 4820 | 4820 | 4820 | 4810 | 1585 |
| 560 | 20241111 | 092600 | 289201300 | 4820 | 4830 | 4830 | 4820 | 62 |
| 561 | 20241111 | 092500 | 288902230 | 4830 | 4830 | 4830 | 4830 | 19 |
| 562 | 20241111 | 092400 | 288810460 | 4830 | 4830 | 4830 | 4830 | 19 |
| 563 | 20241111 | 092300 | 288718690 | 4815 | 4825 | 4835 | 4815 | 6483 |
| 564 | 20241111 | 092200 | 257467010 | 4835 | 4830 | 4835 | 4825 | 772 |
| 565 | 20241111 | 092100 | 253738475 | 4830 | 4835 | 4835 | 4825 | 9749 |
| 566 | 20241111 | 092000 | 206688435 | 4840 | 4840 | 4840 | 4840 | 1081 |
| 567 | 20241111 | 091900 | 201456395 | 4840 | 4855 | 4855 | 4840 | 3838 |
| 568 | 20241111 | 091800 | 182878235 | 4850 | 4850 | 4860 | 4850 | 1382 |
| 569 | 20241111 | 091700 | 176173385 | 4850 | 4850 | 4855 | 4850 | 2328 |
| 570 | 20241111 | 091600 | 164882445 | 4850 | 4850 | 4865 | 4850 | 2243 |
| 571 | 20241111 | 091500 | 153987255 | 4855 | 4880 | 4880 | 4850 | 3066 |
| 572 | 20241111 | 091400 | 139093345 | 4885 | 4890 | 4890 | 4885 | 93 |
| 573 | 20241111 | 091300 | 138638885 | 4890 | 4860 | 4890 | 4860 | 907 |
| 574 | 20241111 | 091200 | 134222190 | 4870 | 4845 | 4870 | 4845 | 1556 |
| 575 | 20241111 | 091100 | 126653390 | 4840 | 4860 | 4865 | 4825 | 7182 |
| 576 | 20241111 | 091000 | 91843800 | 4865 | 4875 | 4875 | 4865 | 676 |
| 577 | 20241111 | 090900 | 88551905 | 4880 | 4890 | 4890 | 4875 | 701 |
| 578 | 20241111 | 090800 | 85131585 | 4895 | 4895 | 4895 | 4885 | 593 |
| 579 | 20241111 | 090700 | 82234390 | 4900 | 4900 | 4900 | 4900 | 113 |
| 580 | 20241111 | 090600 | 81680690 | 4915 | 4915 | 4920 | 4885 | 213 |
| 581 | 20241111 | 090500 | 80635110 | 4920 | 4955 | 4955 | 4880 | 7504 |
| 582 | 20241111 | 090400 | 43952720 | 4955 | 4950 | 4955 | 4925 | 1180 |
| 583 | 20241111 | 090300 | 38109665 | 4925 | 4920 | 4955 | 4920 | 1109 |
| 584 | 20241111 | 090200 | 32651950 | 4910 | 4885 | 4910 | 4880 | 960 |
| 585 | 20241111 | 090100 | 27949600 | 4900 | 4885 | 4900 | 4880 | 2744 |
| 586 | 20241111 | 090000 | 14536495 | 4885 | 4910 | 4910 | 4885 | 2964 |