31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 193100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 3 | 20241111 | 193000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20241111 | 192900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20241111 | 192800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20241111 | 192700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20241111 | 192600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20241111 | 192500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20241111 | 192400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20241111 | 192300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20241111 | 192200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20241111 | 192100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20241111 | 192000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20241111 | 191900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20241111 | 191800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20241111 | 191700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20241111 | 191600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20241111 | 191500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20241111 | 191400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20241111 | 191300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20241111 | 191200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20241111 | 191100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20241111 | 191000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20241111 | 190900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20241111 | 190800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20241111 | 190700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20241111 | 190600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20241111 | 190500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20241111 | 190400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20241111 | 190300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20241111 | 190200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20241111 | 190100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 33 | 20241111 | 190000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20241111 | 185900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20241111 | 185800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20241111 | 185700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20241111 | 185600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20241111 | 185500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20241111 | 185400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20241111 | 185300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20241111 | 185200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20241111 | 185100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20241111 | 185000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20241111 | 184900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20241111 | 184800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20241111 | 184700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20241111 | 184600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20241111 | 184500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20241111 | 184400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20241111 | 184300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20241111 | 184200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20241111 | 184100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20241111 | 184000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20241111 | 183900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20241111 | 183800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20241111 | 183700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20241111 | 183600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20241111 | 183500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20241111 | 183400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20241111 | 183300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20241111 | 183200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20241111 | 183100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 63 | 20241111 | 183000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20241111 | 182900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20241111 | 182800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20241111 | 182700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20241111 | 182600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20241111 | 182500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20241111 | 182400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20241111 | 182300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20241111 | 182200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20241111 | 182100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20241111 | 182000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20241111 | 181900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20241111 | 181800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20241111 | 181700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20241111 | 181600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20241111 | 181500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20241111 | 181400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20241111 | 181300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20241111 | 181200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20241111 | 181100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20241111 | 181000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20241111 | 180900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20241111 | 180800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20241111 | 180700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20241111 | 180600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20241111 | 180500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20241111 | 180400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20241111 | 180300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20241111 | 180200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20241111 | 180100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 93 | 20241111 | 180000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20241111 | 175900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20241111 | 175800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20241111 | 175700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20241111 | 175600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20241111 | 175500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20241111 | 175400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20241111 | 175300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20241111 | 175200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20241111 | 175100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20241111 | 175000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20241111 | 174900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20241111 | 174800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20241111 | 174700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20241111 | 174600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20241111 | 174500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20241111 | 174400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20241111 | 174300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20241111 | 174200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20241111 | 174100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20241111 | 174000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20241111 | 173900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20241111 | 173800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20241111 | 173700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20241111 | 173600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20241111 | 173500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20241111 | 173400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20241111 | 173300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20241111 | 173200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20241111 | 173100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 123 | 20241111 | 173000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20241111 | 172900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20241111 | 172800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20241111 | 172700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20241111 | 172600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20241111 | 172500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20241111 | 172400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20241111 | 172300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20241111 | 172200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20241111 | 172100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20241111 | 172000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20241111 | 171900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20241111 | 171800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20241111 | 171700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20241111 | 171600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20241111 | 171500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20241111 | 171400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20241111 | 171300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20241111 | 171200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20241111 | 171100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20241111 | 171000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20241111 | 170900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20241111 | 170800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20241111 | 170700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20241111 | 170600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20241111 | 170500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20241111 | 170400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20241111 | 170300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20241111 | 170200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20241111 | 170100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 153 | 20241111 | 170000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20241111 | 165900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20241111 | 165800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20241111 | 165700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20241111 | 165600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20241111 | 165500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20241111 | 165400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20241111 | 165300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20241111 | 165200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20241111 | 165100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20241111 | 165000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20241111 | 164900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20241111 | 164800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20241111 | 164700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20241111 | 164600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20241111 | 164500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20241111 | 164400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20241111 | 164300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20241111 | 164200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20241111 | 164100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20241111 | 164000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20241111 | 163900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20241111 | 163800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20241111 | 163700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20241111 | 163600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20241111 | 163500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20241111 | 163400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20241111 | 163300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20241111 | 163200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20241111 | 163100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 183 | 20241111 | 163000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20241111 | 162900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20241111 | 162800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20241111 | 162700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20241111 | 162600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20241111 | 162500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20241111 | 162400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20241111 | 162300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20241111 | 162200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20241111 | 162100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20241111 | 162000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20241111 | 161900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20241111 | 161800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20241111 | 161700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20241111 | 161600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20241111 | 161500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20241111 | 161400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20241111 | 161300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20241111 | 161200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20241111 | 161100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20241111 | 161000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20241111 | 160900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20241111 | 160800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20241111 | 160700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20241111 | 160600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20241111 | 160500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20241111 | 160400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20241111 | 160300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20241111 | 160200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20241111 | 160100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 213 | 20241111 | 160000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20241111 | 155900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20241111 | 155800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20241111 | 155700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20241111 | 155600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20241111 | 155500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20241111 | 155400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20241111 | 155300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20241111 | 155200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20241111 | 155100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20241111 | 155000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20241111 | 154900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20241111 | 154800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20241111 | 154700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20241111 | 154600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20241111 | 154500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20241111 | 154400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20241111 | 154300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20241111 | 154200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20241111 | 154100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20241111 | 154000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20241111 | 153900 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20241111 | 153800 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20241111 | 153700 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20241111 | 153600 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20241111 | 153500 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20241111 | 153400 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 240 | 20241111 | 153300 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20241111 | 153200 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 242 | 20241111 | 153100 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 243 | 20241111 | 153000 | 1413454085 | 4650 | 4650 | 4650 | 4650 | 3102 |
| 244 | 20241111 | 152900 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20241111 | 152800 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20241111 | 152700 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20241111 | 152600 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 248 | 20241111 | 152500 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20241111 | 152400 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 250 | 20241111 | 152300 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 251 | 20241111 | 152200 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 252 | 20241111 | 152100 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 253 | 20241111 | 152000 | 1399029785 | 4620 | 4620 | 4620 | 4620 | 0 |
| 254 | 20241111 | 151900 | 1399029785 | 4620 | 4635 | 4645 | 4620 | 2133 |
| 255 | 20241111 | 151800 | 1389164330 | 4640 | 4640 | 4640 | 4640 | 110 |
| 256 | 20241111 | 151700 | 1388653930 | 4635 | 4635 | 4645 | 4635 | 174 |
| 257 | 20241111 | 151600 | 1387846230 | 4640 | 4640 | 4645 | 4640 | 60 |
| 258 | 20241111 | 151500 | 1387567780 | 4640 | 4640 | 4640 | 4635 | 122 |
| 259 | 20241111 | 151400 | 1387001785 | 4640 | 4640 | 4640 | 4640 | 20 |
| 260 | 20241111 | 151300 | 1386908985 | 4640 | 4645 | 4645 | 4640 | 359 |
| 261 | 20241111 | 151200 | 1385243150 | 4650 | 4650 | 4650 | 4640 | 2060 |
| 262 | 20241111 | 151100 | 1375676490 | 4655 | 4650 | 4655 | 4650 | 35 |
| 263 | 20241111 | 151000 | 1375513690 | 4650 | 4645 | 4650 | 4645 | 203 |
| 264 | 20241111 | 150900 | 1374570155 | 4650 | 4655 | 4655 | 4650 | 353 |
| 265 | 20241111 | 150800 | 1372928655 | 4650 | 4650 | 4655 | 4650 | 332 |
| 266 | 20241111 | 150700 | 1371384095 | 4650 | 4655 | 4655 | 4650 | 45 |
| 267 | 20241111 | 150600 | 1371174820 | 4650 | 4650 | 4650 | 4650 | 14 |
| 268 | 20241111 | 150500 | 1371109720 | 4650 | 4650 | 4650 | 4650 | 40 |
| 269 | 20241111 | 150400 | 1370923720 | 4655 | 4650 | 4655 | 4650 | 129 |
| 270 | 20241111 | 150300 | 1370323815 | 4650 | 4650 | 4650 | 4650 | 35 |
| 271 | 20241111 | 150200 | 1370161065 | 4655 | 4655 | 4655 | 4655 | 20 |
| 272 | 20241111 | 150100 | 1370067965 | 4650 | 4650 | 4650 | 4650 | 38 |
| 273 | 20241111 | 150000 | 1369891265 | 4650 | 4650 | 4650 | 4650 | 36 |
| 274 | 20241111 | 145900 | 1369723865 | 4650 | 4655 | 4655 | 4650 | 24 |
| 275 | 20241111 | 145800 | 1369612165 | 4655 | 4650 | 4655 | 4650 | 14 |
| 276 | 20241111 | 145700 | 1369547015 | 4650 | 4655 | 4655 | 4650 | 105 |
| 277 | 20241111 | 145600 | 1369058745 | 4650 | 4650 | 4655 | 4650 | 26 |
| 278 | 20241111 | 145500 | 1368937840 | 4650 | 4650 | 4650 | 4650 | 18 |
| 279 | 20241111 | 145400 | 1368854140 | 4650 | 4655 | 4655 | 4650 | 70 |
| 280 | 20241111 | 145300 | 1368528595 | 4650 | 4650 | 4650 | 4650 | 0 |
| 281 | 20241111 | 145200 | 1368528595 | 4650 | 4660 | 4660 | 4650 | 236 |
| 282 | 20241111 | 145100 | 1367428925 | 4660 | 4665 | 4665 | 4660 | 37 |
| 283 | 20241111 | 145000 | 1367256490 | 4665 | 4660 | 4665 | 4660 | 26 |
| 284 | 20241111 | 144900 | 1367135315 | 4660 | 4660 | 4660 | 4660 | 15 |
| 285 | 20241111 | 144800 | 1367065415 | 4655 | 4665 | 4665 | 4655 | 613 |
| 286 | 20241111 | 144700 | 1364211680 | 4660 | 4660 | 4660 | 4660 | 208 |
| 287 | 20241111 | 144600 | 1363242400 | 4660 | 4660 | 4660 | 4660 | 23 |
| 288 | 20241111 | 144500 | 1363135220 | 4665 | 4665 | 4665 | 4665 | 4 |
| 289 | 20241111 | 144400 | 1363116560 | 4660 | 4660 | 4660 | 4660 | 44 |
| 290 | 20241111 | 144300 | 1362911520 | 4660 | 4660 | 4660 | 4660 | 45 |
| 291 | 20241111 | 144200 | 1362701820 | 4660 | 4675 | 4675 | 4660 | 121 |
| 292 | 20241111 | 144100 | 1362137330 | 4670 | 4670 | 4670 | 4665 | 87 |
| 293 | 20241111 | 144000 | 1361731050 | 4670 | 4665 | 4675 | 4665 | 1046 |
| 294 | 20241111 | 143900 | 1356850715 | 4655 | 4665 | 4665 | 4655 | 99 |
| 295 | 20241111 | 143800 | 1356389130 | 4660 | 4660 | 4660 | 4660 | 42 |
| 296 | 20241111 | 143700 | 1356193410 | 4650 | 4655 | 4655 | 4650 | 19 |
| 297 | 20241111 | 143600 | 1356105040 | 4655 | 4665 | 4665 | 4655 | 16 |
| 298 | 20241111 | 143500 | 1356030430 | 4665 | 4655 | 4665 | 4655 | 522 |
| 299 | 20241111 | 143400 | 1353598180 | 4655 | 4655 | 4655 | 4655 | 18 |
| 300 | 20241111 | 143300 | 1353514390 | 4655 | 4660 | 4660 | 4655 | 6 |
| 301 | 20241111 | 143200 | 1353486450 | 4655 | 4665 | 4665 | 4655 | 16 |
| 302 | 20241111 | 143100 | 1353411960 | 4665 | 4660 | 4665 | 4655 | 59 |
| 303 | 20241111 | 143000 | 1353137130 | 4650 | 4650 | 4660 | 4650 | 26 |
| 304 | 20241111 | 142900 | 1353016200 | 4665 | 4660 | 4665 | 4650 | 23 |
| 305 | 20241111 | 142800 | 1352909045 | 4650 | 4650 | 4665 | 4650 | 30 |
| 306 | 20241111 | 142700 | 1352769470 | 4640 | 4640 | 4665 | 4640 | 1679 |
| 307 | 20241111 | 142600 | 1344959170 | 4650 | 4645 | 4650 | 4645 | 167 |
| 308 | 20241111 | 142500 | 1344183375 | 4640 | 4645 | 4645 | 4640 | 57 |
| 309 | 20241111 | 142400 | 1343918845 | 4640 | 4640 | 4640 | 4640 | 552 |
| 310 | 20241111 | 142300 | 1341357565 | 4640 | 4640 | 4640 | 4640 | 47 |
| 311 | 20241111 | 142200 | 1341139485 | 4640 | 4640 | 4640 | 4640 | 21 |
| 312 | 20241111 | 142100 | 1341042045 | 4650 | 4650 | 4650 | 4650 | 667 |
| 313 | 20241111 | 142000 | 1337940495 | 4640 | 4645 | 4645 | 4640 | 32 |
| 314 | 20241111 | 141900 | 1337791980 | 4640 | 4640 | 4640 | 4640 | 28 |
| 315 | 20241111 | 141800 | 1337662060 | 4640 | 4645 | 4645 | 4640 | 34 |
| 316 | 20241111 | 141700 | 1337504195 | 4640 | 4650 | 4650 | 4640 | 21 |
| 317 | 20241111 | 141600 | 1337406670 | 4640 | 4640 | 4640 | 4640 | 28 |
| 318 | 20241111 | 141500 | 1337276750 | 4640 | 4640 | 4640 | 4640 | 136 |
| 319 | 20241111 | 141400 | 1336645710 | 4640 | 4640 | 4640 | 4640 | 39 |
| 320 | 20241111 | 141300 | 1336464750 | 4640 | 4640 | 4645 | 4640 | 26 |
| 321 | 20241111 | 141200 | 1336344105 | 4640 | 4640 | 4640 | 4640 | 21 |
| 322 | 20241111 | 141100 | 1336246665 | 4640 | 4640 | 4645 | 4640 | 209 |
| 323 | 20241111 | 141000 | 1335276900 | 4640 | 4645 | 4645 | 4640 | 22 |
| 324 | 20241111 | 140900 | 1335174810 | 4640 | 4640 | 4640 | 4640 | 24 |
| 325 | 20241111 | 140800 | 1335063450 | 4640 | 4640 | 4640 | 4640 | 33 |
| 326 | 20241111 | 140700 | 1334910330 | 4640 | 4640 | 4640 | 4640 | 10 |
| 327 | 20241111 | 140600 | 1334863930 | 4645 | 4640 | 4645 | 4640 | 57 |
| 328 | 20241111 | 140500 | 1334599400 | 4640 | 4645 | 4645 | 4635 | 29 |
| 329 | 20241111 | 140400 | 1334464790 | 4635 | 4640 | 4640 | 4630 | 37 |
| 330 | 20241111 | 140300 | 1334293310 | 4625 | 4625 | 4625 | 4625 | 4 |
| 331 | 20241111 | 140200 | 1334274810 | 4620 | 4625 | 4650 | 4620 | 1047 |
| 332 | 20241111 | 140100 | 1329409965 | 4620 | 4615 | 4620 | 4615 | 371 |
| 333 | 20241111 | 140000 | 1327697725 | 4620 | 4620 | 4630 | 4615 | 594 |
| 334 | 20241111 | 135900 | 1324953140 | 4615 | 4615 | 4625 | 4615 | 48 |
| 335 | 20241111 | 135800 | 1324731420 | 4610 | 4635 | 4635 | 4610 | 4184 |
| 336 | 20241111 | 135700 | 1305395050 | 4640 | 4630 | 4640 | 4630 | 111 |
| 337 | 20241111 | 135600 | 1304881020 | 4630 | 4640 | 4640 | 4630 | 60 |
| 338 | 20241111 | 135500 | 1304602720 | 4640 | 4640 | 4640 | 4630 | 49 |
| 339 | 20241111 | 135400 | 1304375490 | 4640 | 4655 | 4655 | 4640 | 149 |
| 340 | 20241111 | 135300 | 1303683670 | 4625 | 4660 | 4660 | 4610 | 39064 |
| 341 | 20241111 | 135200 | 1123003940 | 4655 | 4655 | 4655 | 4655 | 24 |
| 342 | 20241111 | 135100 | 1122892220 | 4650 | 4660 | 4660 | 4650 | 3834 |
| 343 | 20241111 | 135000 | 1105052550 | 4660 | 4660 | 4665 | 4660 | 25 |
| 344 | 20241111 | 134900 | 1104936045 | 4660 | 4660 | 4660 | 4660 | 51 |
| 345 | 20241111 | 134800 | 1104698385 | 4660 | 4660 | 4660 | 4660 | 6 |
| 346 | 20241111 | 134700 | 1104670425 | 4660 | 4665 | 4665 | 4660 | 707 |
| 347 | 20241111 | 134600 | 1101375440 | 4665 | 4660 | 4665 | 4660 | 280 |
| 348 | 20241111 | 134500 | 1100069310 | 4660 | 4660 | 4660 | 4660 | 33 |
| 349 | 20241111 | 134400 | 1099915530 | 4660 | 4660 | 4660 | 4660 | 20 |
| 350 | 20241111 | 134300 | 1099822330 | 4660 | 4660 | 4675 | 4660 | 30 |
| 351 | 20241111 | 134200 | 1099682515 | 4660 | 4660 | 4675 | 4660 | 19 |
| 352 | 20241111 | 134100 | 1099593960 | 4675 | 4660 | 4680 | 4655 | 2022 |
| 353 | 20241111 | 134000 | 1090181405 | 4660 | 4670 | 4670 | 4650 | 4258 |
| 354 | 20241111 | 133900 | 1070354050 | 4665 | 4665 | 4665 | 4665 | 0 |
| 355 | 20241111 | 133800 | 1070354050 | 4665 | 4690 | 4690 | 4660 | 38 |
| 356 | 20241111 | 133700 | 1070176600 | 4690 | 4670 | 4690 | 4660 | 866 |
| 357 | 20241111 | 133600 | 1066127720 | 4660 | 4670 | 4670 | 4660 | 3243 |
| 358 | 20241111 | 133500 | 1051000465 | 4670 | 4675 | 4675 | 4670 | 606 |
| 359 | 20241111 | 133400 | 1048167530 | 4675 | 4685 | 4685 | 4675 | 38 |
| 360 | 20241111 | 133300 | 1047989850 | 4685 | 4680 | 4685 | 4675 | 217 |
| 361 | 20241111 | 133200 | 1046974355 | 4680 | 4680 | 4680 | 4675 | 224 |
| 362 | 20241111 | 133100 | 1045926130 | 4680 | 4680 | 4680 | 4675 | 40 |
| 363 | 20241111 | 133000 | 1045738980 | 4680 | 4685 | 4685 | 4680 | 26 |
| 364 | 20241111 | 132900 | 1045617285 | 4680 | 4680 | 4680 | 4680 | 28 |
| 365 | 20241111 | 132800 | 1045486245 | 4675 | 4680 | 4680 | 4675 | 29 |
| 366 | 20241111 | 132700 | 1045350545 | 4680 | 4680 | 4680 | 4680 | 18 |
| 367 | 20241111 | 132600 | 1045266305 | 4680 | 4675 | 4680 | 4675 | 130 |
| 368 | 20241111 | 132500 | 1044657970 | 4675 | 4675 | 4675 | 4675 | 14 |
| 369 | 20241111 | 132400 | 1044592520 | 4675 | 4675 | 4675 | 4675 | 716 |
| 370 | 20241111 | 132300 | 1041245220 | 4675 | 4675 | 4675 | 4675 | 35 |
| 371 | 20241111 | 132200 | 1041081595 | 4675 | 4675 | 4680 | 4675 | 49 |
| 372 | 20241111 | 132100 | 1040852420 | 4675 | 4675 | 4675 | 4675 | 37 |
| 373 | 20241111 | 132000 | 1040679445 | 4675 | 4675 | 4675 | 4675 | 10 |
| 374 | 20241111 | 131900 | 1040632695 | 4675 | 4675 | 4680 | 4675 | 570 |
| 375 | 20241111 | 131800 | 1037967935 | 4675 | 4675 | 4675 | 4675 | 0 |
| 376 | 20241111 | 131700 | 1037967935 | 4675 | 4675 | 4675 | 4675 | 129 |
| 377 | 20241111 | 131600 | 1037364860 | 4675 | 4675 | 4675 | 4675 | 25 |
| 378 | 20241111 | 131500 | 1037247985 | 4675 | 4670 | 4675 | 4670 | 101 |
| 379 | 20241111 | 131400 | 1036776200 | 4670 | 4675 | 4675 | 4670 | 84 |
| 380 | 20241111 | 131300 | 1036383585 | 4675 | 4675 | 4675 | 4675 | 14 |
| 381 | 20241111 | 131200 | 1036318135 | 4675 | 4670 | 4675 | 4670 | 33 |
| 382 | 20241111 | 131100 | 1036163930 | 4670 | 4670 | 4670 | 4670 | 15 |
| 383 | 20241111 | 131000 | 1036093880 | 4670 | 4670 | 4670 | 4670 | 20 |
| 384 | 20241111 | 130900 | 1036000480 | 4675 | 4670 | 4675 | 4670 | 53 |
| 385 | 20241111 | 130800 | 1035752775 | 4670 | 4670 | 4675 | 4670 | 2039 |
| 386 | 20241111 | 130700 | 1026220550 | 4670 | 4670 | 4670 | 4670 | 27 |
| 387 | 20241111 | 130600 | 1026094460 | 4670 | 4670 | 4700 | 4665 | 1222 |
| 388 | 20241111 | 130500 | 1020356395 | 4665 | 4665 | 4665 | 4665 | 10 |
| 389 | 20241111 | 130400 | 1020309745 | 4665 | 4665 | 4675 | 4665 | 67 |
| 390 | 20241111 | 130300 | 1019997170 | 4670 | 4670 | 4670 | 4670 | 0 |
| 391 | 20241111 | 130200 | 1019997170 | 4670 | 4665 | 4670 | 4665 | 30 |
| 392 | 20241111 | 130100 | 1019857210 | 4675 | 4670 | 4675 | 4665 | 390 |
| 393 | 20241111 | 130000 | 1018037510 | 4670 | 4675 | 4675 | 4670 | 51 |
| 394 | 20241111 | 125900 | 1017799290 | 4680 | 4680 | 4680 | 4680 | 4 |
| 395 | 20241111 | 125800 | 1017780570 | 4680 | 4680 | 4700 | 4670 | 30 |
| 396 | 20241111 | 125700 | 1017640150 | 4700 | 4680 | 4705 | 4670 | 1341 |
| 397 | 20241111 | 125600 | 1011339050 | 4675 | 4670 | 4675 | 4665 | 61 |
| 398 | 20241111 | 125500 | 1011054200 | 4665 | 4665 | 4665 | 4665 | 562 |
| 399 | 20241111 | 125400 | 1008432470 | 4665 | 4665 | 4665 | 4665 | 50 |
| 400 | 20241111 | 125300 | 1008199220 | 4665 | 4665 | 4665 | 4665 | 16 |
| 401 | 20241111 | 125200 | 1008124580 | 4665 | 4670 | 4670 | 4665 | 31 |
| 402 | 20241111 | 125100 | 1007979900 | 4670 | 4665 | 4670 | 4665 | 53 |
| 403 | 20241111 | 125000 | 1007732565 | 4665 | 4665 | 4665 | 4665 | 24 |
| 404 | 20241111 | 124900 | 1007620605 | 4665 | 4670 | 4675 | 4665 | 933 |
| 405 | 20241111 | 124800 | 1003266250 | 4670 | 4670 | 4670 | 4670 | 49 |
| 406 | 20241111 | 124700 | 1003037420 | 4670 | 4670 | 4670 | 4670 | 33 |
| 407 | 20241111 | 124600 | 1002883310 | 4670 | 4670 | 4670 | 4670 | 10 |
| 408 | 20241111 | 124500 | 1002836610 | 4670 | 4670 | 4670 | 4670 | 43 |
| 409 | 20241111 | 124400 | 1002635800 | 4675 | 4670 | 4675 | 4670 | 11 |
| 410 | 20241111 | 124300 | 1002584425 | 4670 | 4670 | 4670 | 4670 | 127 |
| 411 | 20241111 | 124200 | 1001991335 | 4670 | 4675 | 4675 | 4670 | 1031 |
| 412 | 20241111 | 124100 | 997176555 | 4675 | 4670 | 4675 | 4670 | 50 |
| 413 | 20241111 | 124000 | 996943040 | 4675 | 4675 | 4675 | 4675 | 14 |
| 414 | 20241111 | 123900 | 996877590 | 4675 | 4675 | 4675 | 4675 | 23 |
| 415 | 20241111 | 123800 | 996770065 | 4675 | 4675 | 4675 | 4675 | 24 |
| 416 | 20241111 | 123700 | 996657865 | 4675 | 4675 | 4675 | 4675 | 44 |
| 417 | 20241111 | 123600 | 996452165 | 4675 | 4675 | 4675 | 4675 | 20 |
| 418 | 20241111 | 123500 | 996358665 | 4675 | 4675 | 4675 | 4675 | 33 |
| 419 | 20241111 | 123400 | 996204390 | 4675 | 4675 | 4675 | 4675 | 14 |
| 420 | 20241111 | 123300 | 996138940 | 4675 | 4680 | 4680 | 4675 | 53 |
| 421 | 20241111 | 123200 | 995891130 | 4675 | 4675 | 4675 | 4675 | 21 |
| 422 | 20241111 | 123100 | 995792955 | 4675 | 4675 | 4675 | 4675 | 23 |
| 423 | 20241111 | 123000 | 995685430 | 4685 | 4675 | 4685 | 4675 | 32 |
| 424 | 20241111 | 122900 | 995535750 | 4680 | 4680 | 4680 | 4675 | 21 |
| 425 | 20241111 | 122800 | 995437520 | 4680 | 4680 | 4700 | 4680 | 29 |
| 426 | 20241111 | 122700 | 995301610 | 4700 | 4680 | 4700 | 4680 | 30 |
| 427 | 20241111 | 122600 | 995161090 | 4675 | 4675 | 4675 | 4675 | 28 |
| 428 | 20241111 | 122500 | 995030190 | 4685 | 4675 | 4695 | 4675 | 57 |
| 429 | 20241111 | 122400 | 994763210 | 4675 | 4675 | 4675 | 4675 | 36 |
| 430 | 20241111 | 122300 | 994594910 | 4675 | 4680 | 4680 | 4675 | 27 |
| 431 | 20241111 | 122200 | 994468630 | 4680 | 4680 | 4685 | 4665 | 1745 |
| 432 | 20241111 | 122100 | 986307400 | 4675 | 4675 | 4675 | 4675 | 50 |
| 433 | 20241111 | 122000 | 986073650 | 4670 | 4675 | 4675 | 4670 | 41 |
| 434 | 20241111 | 121900 | 985882140 | 4670 | 4670 | 4670 | 4670 | 29 |
| 435 | 20241111 | 121800 | 985746710 | 4670 | 4665 | 4670 | 4665 | 76 |
| 436 | 20241111 | 121700 | 985391830 | 4665 | 4665 | 4665 | 4665 | 25 |
| 437 | 20241111 | 121600 | 985275205 | 4665 | 4665 | 4665 | 4665 | 14 |
| 438 | 20241111 | 121500 | 985209895 | 4675 | 4670 | 4675 | 4670 | 16 |
| 439 | 20241111 | 121400 | 985135150 | 4670 | 4670 | 4670 | 4665 | 117 |
| 440 | 20241111 | 121300 | 984588860 | 4665 | 4665 | 4665 | 4665 | 40 |
| 441 | 20241111 | 121200 | 984402260 | 4665 | 4665 | 4665 | 4665 | 231 |
| 442 | 20241111 | 121100 | 983324645 | 4660 | 4660 | 4660 | 4660 | 38 |
| 443 | 20241111 | 121000 | 983147565 | 4660 | 4660 | 4660 | 4660 | 13 |
| 444 | 20241111 | 120900 | 983086985 | 4660 | 4655 | 4660 | 4655 | 396 |
| 445 | 20241111 | 120800 | 981241750 | 4655 | 4655 | 4660 | 4655 | 160 |
| 446 | 20241111 | 120700 | 980496250 | 4655 | 4655 | 4655 | 4655 | 35 |
| 447 | 20241111 | 120600 | 980333325 | 4655 | 4660 | 4660 | 4655 | 119 |
| 448 | 20241111 | 120500 | 979778870 | 4660 | 4665 | 4665 | 4655 | 1020 |
| 449 | 20241111 | 120400 | 975025500 | 4660 | 4670 | 4670 | 4660 | 5371 |
| 450 | 20241111 | 120300 | 949960895 | 4670 | 4670 | 4670 | 4670 | 46 |
| 451 | 20241111 | 120200 | 949746075 | 4670 | 4670 | 4670 | 4670 | 25 |
| 452 | 20241111 | 120100 | 949629325 | 4670 | 4675 | 4675 | 4670 | 56 |
| 453 | 20241111 | 120000 | 949367690 | 4670 | 4670 | 4670 | 4670 | 25 |
| 454 | 20241111 | 115900 | 949250940 | 4670 | 4675 | 4675 | 4670 | 159 |
| 455 | 20241111 | 115800 | 948507775 | 4675 | 4670 | 4675 | 4670 | 375 |
| 456 | 20241111 | 115700 | 946755300 | 4670 | 4675 | 4675 | 4670 | 48 |
| 457 | 20241111 | 115600 | 946531045 | 4670 | 4670 | 4670 | 4670 | 14 |
| 458 | 20241111 | 115500 | 946465665 | 4670 | 4670 | 4670 | 4670 | 33 |
| 459 | 20241111 | 115400 | 946311555 | 4670 | 4670 | 4670 | 4670 | 538 |
| 460 | 20241111 | 115300 | 943799095 | 4670 | 4670 | 4670 | 4670 | 922 |
| 461 | 20241111 | 115200 | 939493355 | 4675 | 4675 | 4675 | 4675 | 176 |
| 462 | 20241111 | 115100 | 938670555 | 4675 | 4675 | 4680 | 4675 | 46 |
| 463 | 20241111 | 115000 | 938455445 | 4675 | 4675 | 4675 | 4675 | 32 |
| 464 | 20241111 | 114900 | 938305845 | 4670 | 4675 | 4675 | 4670 | 67 |
| 465 | 20241111 | 114800 | 937992650 | 4670 | 4670 | 4675 | 4670 | 65 |
| 466 | 20241111 | 114700 | 937689095 | 4670 | 4670 | 4670 | 4670 | 10010 |
| 467 | 20241111 | 114600 | 890942395 | 4670 | 4670 | 4675 | 4670 | 1068 |
| 468 | 20241111 | 114500 | 885949865 | 4670 | 4685 | 4685 | 4670 | 6469 |
| 469 | 20241111 | 114400 | 855694270 | 4685 | 4685 | 4685 | 4685 | 446 |
| 470 | 20241111 | 114300 | 853604760 | 4685 | 4685 | 4685 | 4685 | 0 |
| 471 | 20241111 | 114200 | 853604760 | 4685 | 4690 | 4690 | 4685 | 26 |
| 472 | 20241111 | 114100 | 853482890 | 4690 | 4685 | 4690 | 4685 | 42 |
| 473 | 20241111 | 114000 | 853286070 | 4685 | 4685 | 4685 | 4685 | 4 |
| 474 | 20241111 | 113900 | 853267330 | 4685 | 4685 | 4685 | 4685 | 28 |
| 475 | 20241111 | 113800 | 853136150 | 4690 | 4685 | 4690 | 4685 | 36 |
| 476 | 20241111 | 113700 | 852967455 | 4685 | 4685 | 4685 | 4685 | 27 |
| 477 | 20241111 | 113600 | 852840960 | 4685 | 4685 | 4685 | 4685 | 433 |
| 478 | 20241111 | 113500 | 850812355 | 4680 | 4680 | 4680 | 4680 | 33 |
| 479 | 20241111 | 113400 | 850657915 | 4685 | 4680 | 4685 | 4680 | 25 |
| 480 | 20241111 | 113300 | 850540860 | 4680 | 4685 | 4685 | 4680 | 332 |
| 481 | 20241111 | 113200 | 848985490 | 4685 | 4685 | 4685 | 4685 | 571 |
| 482 | 20241111 | 113100 | 846310355 | 4685 | 4685 | 4685 | 4685 | 21 |
| 483 | 20241111 | 113000 | 846211970 | 4685 | 4685 | 4685 | 4685 | 10 |
| 484 | 20241111 | 112900 | 846165120 | 4685 | 4685 | 4685 | 4685 | 48 |
| 485 | 20241111 | 112800 | 845940240 | 4685 | 4685 | 4685 | 4685 | 5 |
| 486 | 20241111 | 112700 | 845916815 | 4685 | 4690 | 4690 | 4685 | 44 |
| 487 | 20241111 | 112600 | 845710620 | 4690 | 4690 | 4690 | 4690 | 10 |
| 488 | 20241111 | 112500 | 845663720 | 4690 | 4690 | 4690 | 4690 | 37 |
| 489 | 20241111 | 112400 | 845490190 | 4690 | 4690 | 4690 | 4690 | 17 |
| 490 | 20241111 | 112300 | 845410460 | 4690 | 4690 | 4690 | 4690 | 32 |
| 491 | 20241111 | 112200 | 845260380 | 4690 | 4690 | 4690 | 4690 | 14 |
| 492 | 20241111 | 112100 | 845194720 | 4690 | 4690 | 4690 | 4690 | 33 |
| 493 | 20241111 | 112000 | 845039950 | 4685 | 4685 | 4685 | 4685 | 64 |
| 494 | 20241111 | 111900 | 844740110 | 4680 | 4680 | 4680 | 4680 | 88 |
| 495 | 20241111 | 111800 | 844328270 | 4680 | 4685 | 4685 | 4680 | 2127 |
| 496 | 20241111 | 111700 | 834363515 | 4685 | 4685 | 4690 | 4685 | 26 |
| 497 | 20241111 | 111600 | 834241695 | 4690 | 4675 | 4690 | 4675 | 168 |
| 498 | 20241111 | 111500 | 833455000 | 4675 | 4685 | 4685 | 4675 | 2098 |
| 499 | 20241111 | 111400 | 823635980 | 4685 | 4685 | 4685 | 4685 | 613 |
| 500 | 20241111 | 111300 | 820764075 | 4685 | 4685 | 4685 | 4685 | 15 |
| 501 | 20241111 | 111200 | 820693800 | 4685 | 4685 | 4695 | 4685 | 358 |
| 502 | 20241111 | 111100 | 819013380 | 4685 | 4685 | 4685 | 4685 | 16 |
| 503 | 20241111 | 111000 | 818938420 | 4685 | 4690 | 4690 | 4685 | 56 |
| 504 | 20241111 | 110900 | 818676055 | 4685 | 4685 | 4685 | 4685 | 10 |
| 505 | 20241111 | 110800 | 818629205 | 4685 | 4685 | 4685 | 4685 | 46 |
| 506 | 20241111 | 110700 | 818413695 | 4685 | 4685 | 4685 | 4685 | 7 |
| 507 | 20241111 | 110600 | 818380900 | 4685 | 4680 | 4685 | 4680 | 111 |
| 508 | 20241111 | 110500 | 817861360 | 4685 | 4685 | 4685 | 4685 | 2 |
| 509 | 20241111 | 110400 | 817851990 | 4685 | 4685 | 4685 | 4685 | 4 |
| 510 | 20241111 | 110300 | 817833250 | 4690 | 4685 | 4690 | 4680 | 633 |
| 511 | 20241111 | 110200 | 814869695 | 4685 | 4685 | 4685 | 4685 | 29 |
| 512 | 20241111 | 110100 | 814733830 | 4685 | 4685 | 4685 | 4685 | 19 |
| 513 | 20241111 | 110000 | 814644815 | 4685 | 4685 | 4695 | 4685 | 15 |
| 514 | 20241111 | 105900 | 814574520 | 4685 | 4685 | 4685 | 4680 | 75 |
| 515 | 20241111 | 105800 | 814223400 | 4685 | 4685 | 4685 | 4680 | 35 |
| 516 | 20241111 | 105700 | 814059525 | 4680 | 4685 | 4685 | 4680 | 56 |
| 517 | 20241111 | 105600 | 813797330 | 4680 | 4680 | 4680 | 4680 | 75 |
| 518 | 20241111 | 105500 | 813446330 | 4680 | 4675 | 4680 | 4675 | 22 |
| 519 | 20241111 | 105400 | 813343385 | 4670 | 4680 | 4680 | 4670 | 1970 |
| 520 | 20241111 | 105300 | 804132205 | 4680 | 4690 | 4690 | 4675 | 4514 |
| 521 | 20241111 | 105200 | 783013185 | 4690 | 4690 | 4690 | 4690 | 0 |
| 522 | 20241111 | 105100 | 783013185 | 4690 | 4690 | 4690 | 4690 | 48 |
| 523 | 20241111 | 105000 | 782788065 | 4685 | 4685 | 4685 | 4685 | 16 |
| 524 | 20241111 | 104900 | 782713105 | 4685 | 4680 | 4685 | 4680 | 19 |
| 525 | 20241111 | 104800 | 782624165 | 4680 | 4680 | 4690 | 4680 | 430 |
| 526 | 20241111 | 104700 | 780611735 | 4680 | 4690 | 4690 | 4680 | 293 |
| 527 | 20241111 | 104600 | 779237940 | 4680 | 4680 | 4680 | 4680 | 6 |
| 528 | 20241111 | 104500 | 779209860 | 4680 | 4680 | 4690 | 4680 | 45 |
| 529 | 20241111 | 104400 | 778999060 | 4685 | 4685 | 4685 | 4680 | 2165 |
| 530 | 20241111 | 104300 | 768856110 | 4685 | 4685 | 4685 | 4685 | 517 |
| 531 | 20241111 | 104200 | 766433965 | 4680 | 4685 | 4685 | 4680 | 8541 |
| 532 | 20241111 | 104100 | 726438585 | 4685 | 4685 | 4690 | 4685 | 27 |
| 533 | 20241111 | 104000 | 726312040 | 4685 | 4685 | 4685 | 4685 | 4 |
| 534 | 20241111 | 103900 | 726293300 | 4685 | 4685 | 4685 | 4685 | 51 |
| 535 | 20241111 | 103800 | 726054365 | 4685 | 4670 | 4725 | 4670 | 11643 |
| 536 | 20241111 | 103700 | 671563240 | 4675 | 4700 | 4700 | 4660 | 15534 |
| 537 | 20241111 | 103600 | 598897170 | 4700 | 4720 | 4720 | 4700 | 9837 |
| 538 | 20241111 | 103500 | 552595780 | 4720 | 4720 | 4720 | 4715 | 123 |
| 539 | 20241111 | 103400 | 552015720 | 4720 | 4730 | 4730 | 4720 | 32 |
| 540 | 20241111 | 103300 | 551864670 | 4720 | 4725 | 4725 | 4720 | 19 |
| 541 | 20241111 | 103200 | 551774975 | 4715 | 4720 | 4730 | 4710 | 1528 |
| 542 | 20241111 | 103100 | 544557545 | 4705 | 4710 | 4710 | 4705 | 200 |
| 543 | 20241111 | 103000 | 543615995 | 4705 | 4720 | 4725 | 4700 | 2519 |
| 544 | 20241111 | 102900 | 531770775 | 4720 | 4705 | 4720 | 4705 | 1200 |
| 545 | 20241111 | 102800 | 526114645 | 4705 | 4705 | 4710 | 4705 | 178 |
| 546 | 20241111 | 102700 | 525276450 | 4710 | 4705 | 4710 | 4705 | 73 |
| 547 | 20241111 | 102600 | 524932785 | 4705 | 4690 | 4705 | 4685 | 128 |
| 548 | 20241111 | 102500 | 524331450 | 4690 | 4690 | 4690 | 4690 | 28 |
| 549 | 20241111 | 102400 | 524200130 | 4695 | 4690 | 4695 | 4690 | 28 |
| 550 | 20241111 | 102300 | 524068770 | 4695 | 4685 | 4695 | 4685 | 49 |
| 551 | 20241111 | 102200 | 523839090 | 4695 | 4685 | 4695 | 4680 | 616 |
| 552 | 20241111 | 102100 | 520955945 | 4680 | 4680 | 4680 | 4680 | 14 |
| 553 | 20241111 | 102000 | 520890425 | 4680 | 4700 | 4700 | 4670 | 5336 |
| 554 | 20241111 | 101900 | 495887245 | 4700 | 4700 | 4700 | 4700 | 703 |
| 555 | 20241111 | 101800 | 492583145 | 4700 | 4710 | 4710 | 4700 | 125 |
| 556 | 20241111 | 101700 | 491994635 | 4705 | 4700 | 4705 | 4700 | 79 |
| 557 | 20241111 | 101600 | 491623115 | 4695 | 4700 | 4700 | 4695 | 19 |
| 558 | 20241111 | 101500 | 491533905 | 4700 | 4700 | 4700 | 4695 | 38 |
| 559 | 20241111 | 101400 | 491355445 | 4695 | 4695 | 4695 | 4695 | 10 |
| 560 | 20241111 | 101300 | 491308495 | 4700 | 4700 | 4700 | 4695 | 85 |
| 561 | 20241111 | 101200 | 490909015 | 4695 | 4705 | 4705 | 4695 | 17 |
| 562 | 20241111 | 101100 | 490829190 | 4700 | 4695 | 4700 | 4695 | 153 |
| 563 | 20241111 | 101000 | 490110760 | 4695 | 4690 | 4695 | 4690 | 19 |
| 564 | 20241111 | 100900 | 490021645 | 4685 | 4685 | 4715 | 4685 | 312 |
| 565 | 20241111 | 100800 | 488558560 | 4685 | 4690 | 4690 | 4685 | 2047 |
| 566 | 20241111 | 100700 | 478963210 | 4690 | 4700 | 4715 | 4685 | 746 |
| 567 | 20241111 | 100600 | 475458465 | 4695 | 4690 | 4695 | 4670 | 7662 |
| 568 | 20241111 | 100500 | 439530475 | 4690 | 4695 | 4695 | 4690 | 1493 |
| 569 | 20241111 | 100400 | 432523195 | 4695 | 4700 | 4700 | 4695 | 3833 |
| 570 | 20241111 | 100300 | 414514390 | 4700 | 4730 | 4730 | 4700 | 14510 |
| 571 | 20241111 | 100200 | 346098635 | 4735 | 4745 | 4745 | 4735 | 11169 |
| 572 | 20241111 | 100100 | 293131785 | 4745 | 4755 | 4755 | 4745 | 2016 |
| 573 | 20241111 | 100000 | 283555860 | 4755 | 4755 | 4755 | 4750 | 320 |
| 574 | 20241111 | 095900 | 282035070 | 4755 | 4750 | 4755 | 4750 | 741 |
| 575 | 20241111 | 095800 | 278514360 | 4750 | 4750 | 4750 | 4750 | 1282 |
| 576 | 20241111 | 095700 | 272424860 | 4750 | 4750 | 4755 | 4750 | 1133 |
| 577 | 20241111 | 095600 | 267043060 | 4750 | 4750 | 4750 | 4750 | 23 |
| 578 | 20241111 | 095500 | 266933810 | 4750 | 4750 | 4750 | 4750 | 1618 |
| 579 | 20241111 | 095400 | 259248310 | 4750 | 4755 | 4755 | 4750 | 89 |
| 580 | 20241111 | 095300 | 258825345 | 4755 | 4755 | 4755 | 4755 | 1 |
| 581 | 20241111 | 095200 | 258820590 | 4750 | 4750 | 4755 | 4750 | 213 |
| 582 | 20241111 | 095100 | 257808835 | 4750 | 4750 | 4750 | 4750 | 39 |
| 583 | 20241111 | 095000 | 257623585 | 4750 | 4750 | 4755 | 4750 | 36 |
| 584 | 20241111 | 094900 | 257452535 | 4750 | 4760 | 4760 | 4750 | 249 |
| 585 | 20241111 | 094800 | 256269775 | 4775 | 4755 | 4775 | 4755 | 61 |
| 586 | 20241111 | 094700 | 255978715 | 4750 | 4755 | 4760 | 4750 | 238 |
| 587 | 20241111 | 094600 | 254846125 | 4755 | 4755 | 4755 | 4755 | 33 |
| 588 | 20241111 | 094500 | 254689210 | 4755 | 4755 | 4760 | 4750 | 272 |
| 589 | 20241111 | 094400 | 253395855 | 4755 | 4755 | 4755 | 4745 | 22 |
| 590 | 20241111 | 094300 | 253291285 | 4745 | 4755 | 4775 | 4745 | 281 |
| 591 | 20241111 | 094200 | 251956745 | 4755 | 4755 | 4755 | 4745 | 219 |
| 592 | 20241111 | 094100 | 250916970 | 4755 | 4755 | 4765 | 4745 | 1858 |
| 593 | 20241111 | 094000 | 242091185 | 4745 | 4765 | 4765 | 4745 | 50 |
| 594 | 20241111 | 093900 | 241853540 | 4750 | 4740 | 4765 | 4740 | 2136 |
| 595 | 20241111 | 093800 | 231712800 | 4745 | 4745 | 4750 | 4740 | 646 |
| 596 | 20241111 | 093700 | 228647625 | 4745 | 4750 | 4750 | 4745 | 1489 |
| 597 | 20241111 | 093600 | 221574925 | 4750 | 4750 | 4750 | 4745 | 2047 |
| 598 | 20241111 | 093500 | 211851725 | 4755 | 4755 | 4755 | 4750 | 2496 |
| 599 | 20241111 | 093400 | 199992125 | 4755 | 4760 | 4760 | 4755 | 1089 |
| 600 | 20241111 | 093300 | 194813460 | 4760 | 4760 | 4760 | 4760 | 136 |
| 601 | 20241111 | 093200 | 194166100 | 4755 | 4765 | 4770 | 4755 | 3075 |
| 602 | 20241111 | 093100 | 179527235 | 4765 | 4775 | 4775 | 4765 | 1537 |
| 603 | 20241111 | 093000 | 172196905 | 4775 | 4785 | 4785 | 4775 | 527 |
| 604 | 20241111 | 092900 | 169680125 | 4780 | 4780 | 4780 | 4775 | 34 |
| 605 | 20241111 | 092800 | 169517630 | 4780 | 4785 | 4785 | 4775 | 1044 |
| 606 | 20241111 | 092700 | 164525475 | 4785 | 4785 | 4785 | 4785 | 50 |
| 607 | 20241111 | 092600 | 164286225 | 4785 | 4780 | 4785 | 4780 | 287 |
| 608 | 20241111 | 092500 | 162913205 | 4780 | 4785 | 4785 | 4780 | 13 |
| 609 | 20241111 | 092400 | 162851030 | 4785 | 4780 | 4785 | 4780 | 775 |
| 610 | 20241111 | 092300 | 159146480 | 4780 | 4790 | 4790 | 4780 | 3121 |
| 611 | 20241111 | 092200 | 144205810 | 4790 | 4795 | 4795 | 4785 | 1019 |
| 612 | 20241111 | 092100 | 139324795 | 4790 | 4805 | 4805 | 4790 | 6230 |
| 613 | 20241111 | 092000 | 109415650 | 4805 | 4815 | 4815 | 4805 | 419 |
| 614 | 20241111 | 091900 | 107398395 | 4810 | 4805 | 4810 | 4805 | 64 |
| 615 | 20241111 | 091800 | 107090625 | 4805 | 4810 | 4810 | 4805 | 141 |
| 616 | 20241111 | 091700 | 106412530 | 4810 | 4805 | 4810 | 4805 | 86 |
| 617 | 20241111 | 091600 | 105999050 | 4805 | 4805 | 4805 | 4805 | 19 |
| 618 | 20241111 | 091500 | 105907755 | 4805 | 4800 | 4805 | 4800 | 500 |
| 619 | 20241111 | 091400 | 103507695 | 4795 | 4805 | 4805 | 4795 | 1193 |
| 620 | 20241111 | 091300 | 97781295 | 4800 | 4810 | 4810 | 4800 | 918 |
| 621 | 20241111 | 091200 | 93368520 | 4810 | 4815 | 4815 | 4810 | 38 |
| 622 | 20241111 | 091100 | 93185640 | 4820 | 4810 | 4820 | 4810 | 49 |
| 623 | 20241111 | 091000 | 92949780 | 4800 | 4800 | 4800 | 4800 | 0 |
| 624 | 20241111 | 090900 | 92949780 | 4800 | 4810 | 4810 | 4800 | 2475 |
| 625 | 20241111 | 090800 | 81057650 | 4810 | 4805 | 4810 | 4805 | 417 |
| 626 | 20241111 | 090700 | 79053930 | 4805 | 4830 | 4830 | 4805 | 1351 |
| 627 | 20241111 | 090600 | 72548775 | 4830 | 4830 | 4830 | 4830 | 21 |
| 628 | 20241111 | 090500 | 72447345 | 4820 | 4820 | 4835 | 4820 | 184 |
| 629 | 20241111 | 090400 | 71560300 | 4810 | 4810 | 4830 | 4810 | 759 |
| 630 | 20241111 | 090300 | 67898245 | 4805 | 4810 | 4810 | 4805 | 304 |
| 631 | 20241111 | 090200 | 66436720 | 4810 | 4835 | 4835 | 4810 | 798 |
| 632 | 20241111 | 090100 | 62594010 | 4845 | 4900 | 4900 | 4845 | 12063 |
| 633 | 20241111 | 090000 | 3626295 | 4900 | 4895 | 4900 | 4895 | 641 |