31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 192800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 3 | 20241112 | 192700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20241112 | 192600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20241112 | 192500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20241112 | 192400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20241112 | 192300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20241112 | 192200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20241112 | 192100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20241112 | 192000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20241112 | 191900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20241112 | 191800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20241112 | 191700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20241112 | 191600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20241112 | 191500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20241112 | 191400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20241112 | 191300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20241112 | 191200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20241112 | 191100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20241112 | 191000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20241112 | 190900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20241112 | 190800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20241112 | 190700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20241112 | 190600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20241112 | 190500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20241112 | 190400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20241112 | 190300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20241112 | 190200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20241112 | 190100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20241112 | 190000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20241112 | 185900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20241112 | 185800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 33 | 20241112 | 185700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20241112 | 185600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20241112 | 185500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20241112 | 185400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20241112 | 185300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20241112 | 185200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20241112 | 185100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20241112 | 185000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20241112 | 184900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20241112 | 184800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20241112 | 184700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20241112 | 184600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20241112 | 184500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20241112 | 184400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20241112 | 184300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20241112 | 184200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20241112 | 184100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20241112 | 184000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20241112 | 183900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20241112 | 183800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20241112 | 183700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20241112 | 183600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20241112 | 183500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20241112 | 183400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20241112 | 183300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20241112 | 183200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20241112 | 183100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20241112 | 183000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20241112 | 182900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20241112 | 182800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 63 | 20241112 | 182700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20241112 | 182600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20241112 | 182500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20241112 | 182400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20241112 | 182300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20241112 | 182200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20241112 | 182100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20241112 | 182000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20241112 | 181900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20241112 | 181800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20241112 | 181700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20241112 | 181600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20241112 | 181500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20241112 | 181400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20241112 | 181300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20241112 | 181200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20241112 | 181100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20241112 | 181000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20241112 | 180900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20241112 | 180800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20241112 | 180700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20241112 | 180600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20241112 | 180500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20241112 | 180400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20241112 | 180300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20241112 | 180200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20241112 | 180100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20241112 | 180000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20241112 | 175900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20241112 | 175800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 93 | 20241112 | 175700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20241112 | 175600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20241112 | 175500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20241112 | 175400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20241112 | 175300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20241112 | 175200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20241112 | 175100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20241112 | 175000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20241112 | 174900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20241112 | 174800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20241112 | 174700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20241112 | 174600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20241112 | 174500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20241112 | 174400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20241112 | 174300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20241112 | 174200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20241112 | 174100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20241112 | 174000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20241112 | 173900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20241112 | 173800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20241112 | 173700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20241112 | 173600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20241112 | 173500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20241112 | 173400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20241112 | 173300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20241112 | 173200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20241112 | 173100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20241112 | 173000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20241112 | 172900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20241112 | 172800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 123 | 20241112 | 172700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20241112 | 172600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20241112 | 172500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20241112 | 172400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20241112 | 172300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20241112 | 172200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20241112 | 172100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20241112 | 172000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20241112 | 171900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20241112 | 171800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20241112 | 171700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20241112 | 171600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20241112 | 171500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20241112 | 171400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20241112 | 171300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20241112 | 171200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20241112 | 171100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20241112 | 171000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20241112 | 170900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20241112 | 170800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20241112 | 170700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20241112 | 170600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20241112 | 170500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20241112 | 170400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20241112 | 170300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20241112 | 170200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20241112 | 170100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20241112 | 170000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20241112 | 165900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20241112 | 165800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 153 | 20241112 | 165700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20241112 | 165600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20241112 | 165500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20241112 | 165400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20241112 | 165300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20241112 | 165200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20241112 | 165100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20241112 | 165000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20241112 | 164900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20241112 | 164800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20241112 | 164700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20241112 | 164600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20241112 | 164500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20241112 | 164400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20241112 | 164300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20241112 | 164200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20241112 | 164100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20241112 | 164000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20241112 | 163900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20241112 | 163800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20241112 | 163700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20241112 | 163600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20241112 | 163500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20241112 | 163400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20241112 | 163300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20241112 | 163200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20241112 | 163100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20241112 | 163000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20241112 | 162900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20241112 | 162800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 183 | 20241112 | 162700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20241112 | 162600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20241112 | 162500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20241112 | 162400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20241112 | 162300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20241112 | 162200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20241112 | 162100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20241112 | 162000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20241112 | 161900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20241112 | 161800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20241112 | 161700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20241112 | 161600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20241112 | 161500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20241112 | 161400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20241112 | 161300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20241112 | 161200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20241112 | 161100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20241112 | 161000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20241112 | 160900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20241112 | 160800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20241112 | 160700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20241112 | 160600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20241112 | 160500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20241112 | 160400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20241112 | 160300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20241112 | 160200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20241112 | 160100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20241112 | 160000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20241112 | 155900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20241112 | 155800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 213 | 20241112 | 155700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20241112 | 155600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20241112 | 155500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 216 | 20241112 | 155400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 217 | 20241112 | 155300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 218 | 20241112 | 155200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 219 | 20241112 | 155100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 220 | 20241112 | 155000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 221 | 20241112 | 154900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 222 | 20241112 | 154800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 223 | 20241112 | 154700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 224 | 20241112 | 154600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 225 | 20241112 | 154500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 226 | 20241112 | 154400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 227 | 20241112 | 154300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 228 | 20241112 | 154200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 229 | 20241112 | 154100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 230 | 20241112 | 154000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 231 | 20241112 | 153900 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 232 | 20241112 | 153800 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 233 | 20241112 | 153700 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 234 | 20241112 | 153600 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 235 | 20241112 | 153500 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 236 | 20241112 | 153400 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 237 | 20241112 | 153300 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 238 | 20241112 | 153200 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 239 | 20241112 | 153100 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 0 |
| 240 | 20241112 | 153000 | 1897851245 | 2520 | 2520 | 2520 | 2520 | 21041 |
| 241 | 20241112 | 152900 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 242 | 20241112 | 152800 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 243 | 20241112 | 152700 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 244 | 20241112 | 152600 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 245 | 20241112 | 152500 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 246 | 20241112 | 152400 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 247 | 20241112 | 152300 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20241112 | 152200 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20241112 | 152100 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 250 | 20241112 | 152000 | 1844827925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20241112 | 151900 | 1844827925 | 2530 | 2535 | 2535 | 2530 | 1233 |
| 252 | 20241112 | 151800 | 1841703935 | 2540 | 2540 | 2540 | 2540 | 0 |
| 253 | 20241112 | 151700 | 1841703935 | 2540 | 2540 | 2540 | 2540 | 0 |
| 254 | 20241112 | 151600 | 1841703935 | 2540 | 2520 | 2540 | 2520 | 11398 |
| 255 | 20241112 | 151500 | 1812758545 | 2520 | 2525 | 2525 | 2520 | 505 |
| 256 | 20241112 | 151400 | 1811485935 | 2520 | 2525 | 2525 | 2520 | 691 |
| 257 | 20241112 | 151300 | 1809741865 | 2530 | 2530 | 2530 | 2530 | 0 |
| 258 | 20241112 | 151200 | 1809741865 | 2530 | 2530 | 2530 | 2530 | 1096 |
| 259 | 20241112 | 151100 | 1806968985 | 2530 | 2530 | 2530 | 2530 | 700 |
| 260 | 20241112 | 151000 | 1805197985 | 2540 | 2530 | 2540 | 2530 | 2184 |
| 261 | 20241112 | 150900 | 1799671075 | 2530 | 2530 | 2530 | 2530 | 2601 |
| 262 | 20241112 | 150800 | 1793090545 | 2540 | 2540 | 2540 | 2540 | 3000 |
| 263 | 20241112 | 150700 | 1785470545 | 2540 | 2540 | 2540 | 2540 | 1 |
| 264 | 20241112 | 150600 | 1785468005 | 2530 | 2530 | 2530 | 2530 | 0 |
| 265 | 20241112 | 150500 | 1785468005 | 2530 | 2530 | 2530 | 2530 | 138 |
| 266 | 20241112 | 150400 | 1785118865 | 2540 | 2540 | 2540 | 2540 | 2 |
| 267 | 20241112 | 150300 | 1785113785 | 2540 | 2525 | 2540 | 2525 | 335 |
| 268 | 20241112 | 150200 | 1784267480 | 2525 | 2525 | 2525 | 2525 | 836 |
| 269 | 20241112 | 150100 | 1782156580 | 2525 | 2525 | 2530 | 2525 | 189 |
| 270 | 20241112 | 150000 | 1781679075 | 2525 | 2525 | 2525 | 2525 | 556 |
| 271 | 20241112 | 145900 | 1780275175 | 2525 | 2525 | 2525 | 2525 | 29 |
| 272 | 20241112 | 145800 | 1780201950 | 2530 | 2530 | 2530 | 2530 | 653 |
| 273 | 20241112 | 145700 | 1778549860 | 2525 | 2525 | 2525 | 2525 | 60 |
| 274 | 20241112 | 145600 | 1778398360 | 2525 | 2525 | 2525 | 2525 | 101 |
| 275 | 20241112 | 145500 | 1778143335 | 2525 | 2525 | 2525 | 2525 | 1923 |
| 276 | 20241112 | 145400 | 1773287760 | 2525 | 2525 | 2525 | 2525 | 10 |
| 277 | 20241112 | 145300 | 1773262510 | 2525 | 2525 | 2525 | 2525 | 60 |
| 278 | 20241112 | 145200 | 1773111010 | 2530 | 2545 | 2545 | 2530 | 2556 |
| 279 | 20241112 | 145100 | 1766644180 | 2530 | 2530 | 2530 | 2530 | 3015 |
| 280 | 20241112 | 145000 | 1759016230 | 2535 | 2535 | 2535 | 2535 | 24 |
| 281 | 20241112 | 144900 | 1758955390 | 2540 | 2545 | 2545 | 2540 | 4076 |
| 282 | 20241112 | 144800 | 1748601275 | 2545 | 2545 | 2550 | 2545 | 2037 |
| 283 | 20241112 | 144700 | 1743417105 | 2550 | 2545 | 2550 | 2545 | 3689 |
| 284 | 20241112 | 144600 | 1734028595 | 2545 | 2540 | 2545 | 2540 | 3619 |
| 285 | 20241112 | 144500 | 1724836160 | 2540 | 2535 | 2540 | 2535 | 9791 |
| 286 | 20241112 | 144400 | 1700015970 | 2535 | 2530 | 2535 | 2530 | 1052 |
| 287 | 20241112 | 144300 | 1697354400 | 2530 | 2530 | 2530 | 2530 | 1999 |
| 288 | 20241112 | 144200 | 1692296930 | 2530 | 2530 | 2530 | 2530 | 3 |
| 289 | 20241112 | 144100 | 1692289340 | 2525 | 2525 | 2525 | 2525 | 300 |
| 290 | 20241112 | 144000 | 1691531840 | 2525 | 2525 | 2525 | 2525 | 723 |
| 291 | 20241112 | 143900 | 1689706265 | 2525 | 2525 | 2525 | 2525 | 400 |
| 292 | 20241112 | 143800 | 1688696265 | 2525 | 2525 | 2525 | 2525 | 31 |
| 293 | 20241112 | 143700 | 1688617990 | 2525 | 2525 | 2525 | 2525 | 0 |
| 294 | 20241112 | 143600 | 1688617990 | 2525 | 2525 | 2525 | 2525 | 2446 |
| 295 | 20241112 | 143500 | 1682441840 | 2530 | 2530 | 2530 | 2530 | 0 |
| 296 | 20241112 | 143400 | 1682441840 | 2530 | 2530 | 2530 | 2530 | 0 |
| 297 | 20241112 | 143300 | 1682441840 | 2530 | 2530 | 2530 | 2530 | 0 |
| 298 | 20241112 | 143200 | 1682441840 | 2530 | 2530 | 2530 | 2530 | 0 |
| 299 | 20241112 | 143100 | 1682441840 | 2530 | 2530 | 2530 | 2530 | 0 |
| 300 | 20241112 | 143000 | 1682441840 | 2530 | 2525 | 2530 | 2525 | 273 |
| 301 | 20241112 | 142900 | 1681752420 | 2525 | 2530 | 2530 | 2525 | 1849 |
| 302 | 20241112 | 142800 | 1677074615 | 2530 | 2530 | 2530 | 2530 | 4 |
| 303 | 20241112 | 142700 | 1677064495 | 2525 | 2525 | 2525 | 2525 | 1443 |
| 304 | 20241112 | 142600 | 1673420920 | 2525 | 2530 | 2530 | 2525 | 3459 |
| 305 | 20241112 | 142500 | 1664678600 | 2530 | 2530 | 2530 | 2530 | 227 |
| 306 | 20241112 | 142400 | 1664104290 | 2530 | 2530 | 2530 | 2530 | 100 |
| 307 | 20241112 | 142300 | 1663851290 | 2530 | 2530 | 2530 | 2530 | 1220 |
| 308 | 20241112 | 142200 | 1660764690 | 2530 | 2535 | 2535 | 2530 | 2400 |
| 309 | 20241112 | 142100 | 1654683190 | 2535 | 2530 | 2535 | 2530 | 1740 |
| 310 | 20241112 | 142000 | 1650273490 | 2530 | 2535 | 2535 | 2530 | 201 |
| 311 | 20241112 | 141900 | 1649763960 | 2535 | 2535 | 2535 | 2535 | 1 |
| 312 | 20241112 | 141800 | 1649761425 | 2525 | 2530 | 2530 | 2525 | 1056 |
| 313 | 20241112 | 141700 | 1647094925 | 2530 | 2530 | 2530 | 2530 | 0 |
| 314 | 20241112 | 141600 | 1647094925 | 2530 | 2530 | 2530 | 2530 | 7 |
| 315 | 20241112 | 141500 | 1647077215 | 2530 | 2535 | 2535 | 2530 | 498 |
| 316 | 20241112 | 141400 | 1645816285 | 2535 | 2525 | 2535 | 2525 | 281 |
| 317 | 20241112 | 141300 | 1645105500 | 2525 | 2525 | 2525 | 2525 | 813 |
| 318 | 20241112 | 141200 | 1643052675 | 2515 | 2520 | 2520 | 2515 | 200 |
| 319 | 20241112 | 141100 | 1642549625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 320 | 20241112 | 141000 | 1642549625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 321 | 20241112 | 140900 | 1642549625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 322 | 20241112 | 140800 | 1642549625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 323 | 20241112 | 140700 | 1642549625 | 2515 | 2515 | 2515 | 2515 | 0 |
| 324 | 20241112 | 140600 | 1642549625 | 2515 | 2520 | 2520 | 2515 | 536 |
| 325 | 20241112 | 140500 | 1641201580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 326 | 20241112 | 140400 | 1641201580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 327 | 20241112 | 140300 | 1641201580 | 2525 | 2525 | 2525 | 2525 | 0 |
| 328 | 20241112 | 140200 | 1641201580 | 2525 | 2525 | 2525 | 2525 | 178 |
| 329 | 20241112 | 140100 | 1640752130 | 2515 | 2515 | 2515 | 2515 | 2000 |
| 330 | 20241112 | 140000 | 1635722130 | 2515 | 2515 | 2515 | 2515 | 80 |
| 331 | 20241112 | 135900 | 1635520930 | 2515 | 2515 | 2515 | 2515 | 621 |
| 332 | 20241112 | 135800 | 1633959115 | 2515 | 2515 | 2515 | 2515 | 0 |
| 333 | 20241112 | 135700 | 1633959115 | 2515 | 2515 | 2515 | 2515 | 0 |
| 334 | 20241112 | 135600 | 1633959115 | 2515 | 2515 | 2515 | 2515 | 4095 |
| 335 | 20241112 | 135500 | 1623660190 | 2525 | 2525 | 2525 | 2525 | 0 |
| 336 | 20241112 | 135400 | 1623660190 | 2525 | 2525 | 2525 | 2525 | 55 |
| 337 | 20241112 | 135300 | 1623521315 | 2515 | 2520 | 2520 | 2515 | 1314 |
| 338 | 20241112 | 135200 | 1620214855 | 2525 | 2525 | 2525 | 2525 | 621 |
| 339 | 20241112 | 135100 | 1618646830 | 2525 | 2525 | 2525 | 2525 | 0 |
| 340 | 20241112 | 135000 | 1618646830 | 2525 | 2525 | 2525 | 2525 | 5 |
| 341 | 20241112 | 134900 | 1618634205 | 2525 | 2515 | 2525 | 2515 | 819 |
| 342 | 20241112 | 134800 | 1616566530 | 2515 | 2520 | 2520 | 2515 | 3810 |
| 343 | 20241112 | 134700 | 1606976230 | 2520 | 2520 | 2520 | 2520 | 2016 |
| 344 | 20241112 | 134600 | 1601895910 | 2525 | 2525 | 2525 | 2520 | 9038 |
| 345 | 20241112 | 134500 | 1579104470 | 2530 | 2530 | 2530 | 2530 | 39 |
| 346 | 20241112 | 134400 | 1579005800 | 2530 | 2525 | 2530 | 2525 | 53 |
| 347 | 20241112 | 134300 | 1578871725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 348 | 20241112 | 134200 | 1578871725 | 2525 | 2525 | 2525 | 2525 | 1617 |
| 349 | 20241112 | 134100 | 1574788800 | 2525 | 2525 | 2525 | 2525 | 1055 |
| 350 | 20241112 | 134000 | 1572124925 | 2525 | 2525 | 2525 | 2525 | 60 |
| 351 | 20241112 | 133900 | 1571973425 | 2530 | 2535 | 2535 | 2530 | 6111 |
| 352 | 20241112 | 133800 | 1556512545 | 2535 | 2535 | 2535 | 2535 | 0 |
| 353 | 20241112 | 133700 | 1556512545 | 2535 | 2530 | 2540 | 2530 | 3 |
| 354 | 20241112 | 133600 | 1556504940 | 2535 | 2535 | 2535 | 2535 | 2761 |
| 355 | 20241112 | 133500 | 1549505805 | 2535 | 2535 | 2535 | 2535 | 100 |
| 356 | 20241112 | 133400 | 1549252305 | 2530 | 2535 | 2535 | 2530 | 500 |
| 357 | 20241112 | 133300 | 1547986285 | 2540 | 2535 | 2540 | 2535 | 12 |
| 358 | 20241112 | 133200 | 1547955860 | 2535 | 2535 | 2535 | 2535 | 1741 |
| 359 | 20241112 | 133100 | 1543542425 | 2535 | 2535 | 2535 | 2535 | 0 |
| 360 | 20241112 | 133000 | 1543542425 | 2535 | 2535 | 2535 | 2535 | 970 |
| 361 | 20241112 | 132900 | 1541083475 | 2535 | 2535 | 2535 | 2535 | 1104 |
| 362 | 20241112 | 132800 | 1538284835 | 2535 | 2535 | 2535 | 2535 | 50 |
| 363 | 20241112 | 132700 | 1538158085 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 364 | 20241112 | 132600 | 1535623085 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 365 | 20241112 | 132500 | 1533088085 | 2535 | 2535 | 2535 | 2535 | 0 |
| 366 | 20241112 | 132400 | 1533088085 | 2535 | 2535 | 2535 | 2535 | 0 |
| 367 | 20241112 | 132300 | 1533088085 | 2535 | 2535 | 2535 | 2535 | 465 |
| 368 | 20241112 | 132200 | 1531909310 | 2535 | 2535 | 2535 | 2535 | 0 |
| 369 | 20241112 | 132100 | 1531909310 | 2535 | 2535 | 2535 | 2535 | 350 |
| 370 | 20241112 | 132000 | 1531022060 | 2540 | 2540 | 2540 | 2540 | 1 |
| 371 | 20241112 | 131900 | 1531019520 | 2535 | 2540 | 2540 | 2535 | 1941 |
| 372 | 20241112 | 131800 | 1526089385 | 2540 | 2535 | 2540 | 2535 | 191 |
| 373 | 20241112 | 131700 | 1525605195 | 2535 | 2535 | 2535 | 2535 | 1 |
| 374 | 20241112 | 131600 | 1525602660 | 2540 | 2540 | 2540 | 2540 | 1 |
| 375 | 20241112 | 131500 | 1525600120 | 2535 | 2535 | 2535 | 2535 | 0 |
| 376 | 20241112 | 131400 | 1525600120 | 2535 | 2535 | 2535 | 2535 | 1595 |
| 377 | 20241112 | 131300 | 1521556795 | 2535 | 2535 | 2535 | 2535 | 0 |
| 378 | 20241112 | 131200 | 1521556795 | 2535 | 2535 | 2535 | 2535 | 3 |
| 379 | 20241112 | 131100 | 1521549190 | 2535 | 2535 | 2535 | 2535 | 1 |
| 380 | 20241112 | 131000 | 1521546655 | 2530 | 2530 | 2530 | 2530 | 0 |
| 381 | 20241112 | 130900 | 1521546655 | 2530 | 2530 | 2530 | 2530 | 0 |
| 382 | 20241112 | 130800 | 1521546655 | 2530 | 2530 | 2530 | 2530 | 107 |
| 383 | 20241112 | 130700 | 1521275945 | 2530 | 2530 | 2530 | 2530 | 0 |
| 384 | 20241112 | 130600 | 1521275945 | 2530 | 2530 | 2530 | 2530 | 1297 |
| 385 | 20241112 | 130500 | 1517994535 | 2530 | 2530 | 2530 | 2530 | 203 |
| 386 | 20241112 | 130400 | 1517480945 | 2525 | 2525 | 2525 | 2525 | 0 |
| 387 | 20241112 | 130300 | 1517480945 | 2525 | 2525 | 2525 | 2525 | 0 |
| 388 | 20241112 | 130200 | 1517480945 | 2525 | 2525 | 2525 | 2525 | 0 |
| 389 | 20241112 | 130100 | 1517480945 | 2525 | 2525 | 2525 | 2525 | 0 |
| 390 | 20241112 | 130000 | 1517480945 | 2525 | 2530 | 2530 | 2525 | 1001 |
| 391 | 20241112 | 125900 | 1514953325 | 2530 | 2530 | 2530 | 2530 | 1 |
| 392 | 20241112 | 125800 | 1514950795 | 2530 | 2530 | 2530 | 2530 | 10 |
| 393 | 20241112 | 125700 | 1514925495 | 2530 | 2535 | 2535 | 2530 | 2499 |
| 394 | 20241112 | 125600 | 1508602895 | 2530 | 2530 | 2530 | 2530 | 0 |
| 395 | 20241112 | 125500 | 1508602895 | 2530 | 2530 | 2530 | 2530 | 0 |
| 396 | 20241112 | 125400 | 1508602895 | 2530 | 2530 | 2530 | 2530 | 200 |
| 397 | 20241112 | 125300 | 1508096895 | 2530 | 2530 | 2530 | 2530 | 5343 |
| 398 | 20241112 | 125200 | 1494579105 | 2530 | 2535 | 2535 | 2530 | 364 |
| 399 | 20241112 | 125100 | 1493656485 | 2535 | 2535 | 2535 | 2535 | 0 |
| 400 | 20241112 | 125000 | 1493656485 | 2535 | 2535 | 2535 | 2535 | 2 |
| 401 | 20241112 | 124900 | 1493651415 | 2530 | 2530 | 2530 | 2530 | 2 |
| 402 | 20241112 | 124800 | 1493646355 | 2530 | 2530 | 2530 | 2530 | 490 |
| 403 | 20241112 | 124700 | 1492406655 | 2530 | 2530 | 2530 | 2530 | 0 |
| 404 | 20241112 | 124600 | 1492406655 | 2530 | 2530 | 2530 | 2530 | 166 |
| 405 | 20241112 | 124500 | 1491986675 | 2530 | 2530 | 2530 | 2530 | 4000 |
| 406 | 20241112 | 124400 | 1481866675 | 2530 | 2530 | 2530 | 2530 | 101 |
| 407 | 20241112 | 124300 | 1481611145 | 2530 | 2530 | 2530 | 2530 | 0 |
| 408 | 20241112 | 124200 | 1481611145 | 2530 | 2530 | 2530 | 2530 | 20 |
| 409 | 20241112 | 124100 | 1481560545 | 2530 | 2530 | 2530 | 2530 | 10 |
| 410 | 20241112 | 124000 | 1481535245 | 2525 | 2525 | 2525 | 2525 | 0 |
| 411 | 20241112 | 123900 | 1481535245 | 2525 | 2525 | 2525 | 2525 | 10 |
| 412 | 20241112 | 123800 | 1481509995 | 2525 | 2525 | 2525 | 2525 | 112 |
| 413 | 20241112 | 123700 | 1481227195 | 2525 | 2525 | 2525 | 2525 | 0 |
| 414 | 20241112 | 123600 | 1481227195 | 2525 | 2525 | 2525 | 2525 | 0 |
| 415 | 20241112 | 123500 | 1481227195 | 2525 | 2525 | 2525 | 2525 | 500 |
| 416 | 20241112 | 123400 | 1479964695 | 2525 | 2525 | 2525 | 2525 | 2 |
| 417 | 20241112 | 123300 | 1479959645 | 2525 | 2525 | 2525 | 2525 | 107 |
| 418 | 20241112 | 123200 | 1479689470 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 419 | 20241112 | 123100 | 1477164470 | 2525 | 2525 | 2525 | 2525 | 0 |
| 420 | 20241112 | 123000 | 1477164470 | 2525 | 2525 | 2525 | 2525 | 263 |
| 421 | 20241112 | 122900 | 1476500395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 422 | 20241112 | 122800 | 1476500395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 423 | 20241112 | 122700 | 1476500395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 424 | 20241112 | 122600 | 1476500395 | 2525 | 2525 | 2525 | 2525 | 1 |
| 425 | 20241112 | 122500 | 1476497870 | 2525 | 2525 | 2525 | 2525 | 20 |
| 426 | 20241112 | 122400 | 1476447370 | 2520 | 2520 | 2520 | 2520 | 104 |
| 427 | 20241112 | 122300 | 1476185290 | 2520 | 2520 | 2520 | 2520 | 9 |
| 428 | 20241112 | 122200 | 1476162610 | 2510 | 2525 | 2525 | 2510 | 7444 |
| 429 | 20241112 | 122100 | 1457438400 | 2520 | 2520 | 2520 | 2520 | 0 |
| 430 | 20241112 | 122000 | 1457438400 | 2520 | 2520 | 2520 | 2520 | 690 |
| 431 | 20241112 | 121900 | 1455699600 | 2525 | 2525 | 2525 | 2525 | 3044 |
| 432 | 20241112 | 121800 | 1448013500 | 2520 | 2520 | 2520 | 2520 | 0 |
| 433 | 20241112 | 121700 | 1448013500 | 2520 | 2520 | 2520 | 2520 | 0 |
| 434 | 20241112 | 121600 | 1448013500 | 2520 | 2520 | 2520 | 2520 | 95 |
| 435 | 20241112 | 121500 | 1447774100 | 2520 | 2520 | 2520 | 2520 | 0 |
| 436 | 20241112 | 121400 | 1447774100 | 2520 | 2520 | 2520 | 2520 | 2421 |
| 437 | 20241112 | 121300 | 1441673180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 438 | 20241112 | 121200 | 1441673180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 439 | 20241112 | 121100 | 1441673180 | 2520 | 2520 | 2520 | 2520 | 3000 |
| 440 | 20241112 | 121000 | 1434113180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 441 | 20241112 | 120900 | 1434113180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 442 | 20241112 | 120800 | 1434113180 | 2520 | 2520 | 2520 | 2520 | 500 |
| 443 | 20241112 | 120700 | 1432853180 | 2520 | 2520 | 2520 | 2520 | 0 |
| 444 | 20241112 | 120600 | 1432853180 | 2520 | 2520 | 2530 | 2520 | 2810 |
| 445 | 20241112 | 120500 | 1425744980 | 2515 | 2530 | 2530 | 2515 | 104 |
| 446 | 20241112 | 120400 | 1425481905 | 2530 | 2530 | 2530 | 2530 | 141 |
| 447 | 20241112 | 120300 | 1425125175 | 2530 | 2520 | 2530 | 2520 | 6 |
| 448 | 20241112 | 120200 | 1425110015 | 2520 | 2520 | 2520 | 2520 | 244 |
| 449 | 20241112 | 120100 | 1424495135 | 2520 | 2520 | 2520 | 2520 | 200 |
| 450 | 20241112 | 120000 | 1423991135 | 2525 | 2525 | 2525 | 2525 | 209 |
| 451 | 20241112 | 115900 | 1423463410 | 2525 | 2525 | 2525 | 2525 | 1001 |
| 452 | 20241112 | 115800 | 1420935885 | 2505 | 2505 | 2505 | 2505 | 0 |
| 453 | 20241112 | 115700 | 1420935885 | 2505 | 2505 | 2505 | 2505 | 0 |
| 454 | 20241112 | 115600 | 1420935885 | 2505 | 2510 | 2510 | 2505 | 66 |
| 455 | 20241112 | 115500 | 1420770230 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 456 | 20241112 | 115400 | 1418260230 | 2510 | 2515 | 2515 | 2510 | 595 |
| 457 | 20241112 | 115300 | 1416765075 | 2515 | 2515 | 2515 | 2515 | 4560 |
| 458 | 20241112 | 115200 | 1405296675 | 2515 | 2515 | 2515 | 2515 | 5 |
| 459 | 20241112 | 115100 | 1405284100 | 2515 | 2520 | 2520 | 2515 | 10608 |
| 460 | 20241112 | 115000 | 1378553565 | 2525 | 2525 | 2525 | 2525 | 350 |
| 461 | 20241112 | 114900 | 1377669815 | 2520 | 2520 | 2520 | 2520 | 0 |
| 462 | 20241112 | 114800 | 1377669815 | 2520 | 2525 | 2525 | 2520 | 910 |
| 463 | 20241112 | 114700 | 1375372070 | 2525 | 2525 | 2525 | 2525 | 100 |
| 464 | 20241112 | 114600 | 1375119570 | 2525 | 2525 | 2525 | 2525 | 200 |
| 465 | 20241112 | 114500 | 1374614570 | 2525 | 2530 | 2530 | 2525 | 751 |
| 466 | 20241112 | 114400 | 1372714545 | 2525 | 2525 | 2525 | 2525 | 1039 |
| 467 | 20241112 | 114300 | 1370091070 | 2525 | 2525 | 2525 | 2525 | 11 |
| 468 | 20241112 | 114200 | 1370063295 | 2525 | 2525 | 2525 | 2525 | 60 |
| 469 | 20241112 | 114100 | 1369911795 | 2525 | 2525 | 2525 | 2525 | 60 |
| 470 | 20241112 | 114000 | 1369760295 | 2520 | 2520 | 2520 | 2520 | 540 |
| 471 | 20241112 | 113900 | 1368399495 | 2525 | 2530 | 2530 | 2525 | 5677 |
| 472 | 20241112 | 113800 | 1354065020 | 2525 | 2525 | 2525 | 2525 | 435 |
| 473 | 20241112 | 113700 | 1352966645 | 2530 | 2530 | 2530 | 2530 | 3 |
| 474 | 20241112 | 113600 | 1352959055 | 2530 | 2540 | 2540 | 2530 | 5172 |
| 475 | 20241112 | 113500 | 1339873825 | 2540 | 2540 | 2540 | 2540 | 4 |
| 476 | 20241112 | 113400 | 1339863665 | 2540 | 2535 | 2540 | 2535 | 14 |
| 477 | 20241112 | 113300 | 1339828155 | 2535 | 2535 | 2540 | 2535 | 9938 |
| 478 | 20241112 | 113200 | 1314635260 | 2535 | 2535 | 2535 | 2535 | 1 |
| 479 | 20241112 | 113100 | 1314632725 | 2540 | 2540 | 2540 | 2540 | 3499 |
| 480 | 20241112 | 113000 | 1305745265 | 2540 | 2540 | 2540 | 2540 | 2181 |
| 481 | 20241112 | 112900 | 1300205525 | 2545 | 2545 | 2545 | 2545 | 0 |
| 482 | 20241112 | 112800 | 1300205525 | 2545 | 2545 | 2545 | 2545 | 0 |
| 483 | 20241112 | 112700 | 1300205525 | 2545 | 2545 | 2545 | 2545 | 0 |
| 484 | 20241112 | 112600 | 1300205525 | 2545 | 2545 | 2545 | 2545 | 0 |
| 485 | 20241112 | 112500 | 1300205525 | 2545 | 2545 | 2545 | 2540 | 1300 |
| 486 | 20241112 | 112400 | 1296899780 | 2545 | 2545 | 2545 | 2545 | 66 |
| 487 | 20241112 | 112300 | 1296731810 | 2550 | 2550 | 2550 | 2550 | 0 |
| 488 | 20241112 | 112200 | 1296731810 | 2550 | 2550 | 2550 | 2550 | 352 |
| 489 | 20241112 | 112100 | 1295834210 | 2545 | 2545 | 2545 | 2545 | 0 |
| 490 | 20241112 | 112000 | 1295834210 | 2545 | 2545 | 2545 | 2545 | 2200 |
| 491 | 20241112 | 111900 | 1290235210 | 2555 | 2555 | 2555 | 2540 | 172 |
| 492 | 20241112 | 111800 | 1289798030 | 2540 | 2540 | 2540 | 2540 | 512 |
| 493 | 20241112 | 111700 | 1288497550 | 2550 | 2555 | 2555 | 2550 | 972 |
| 494 | 20241112 | 111600 | 1286017950 | 2540 | 2550 | 2550 | 2540 | 2947 |
| 495 | 20241112 | 111500 | 1278517935 | 2550 | 2555 | 2560 | 2550 | 249 |
| 496 | 20241112 | 111400 | 1277882920 | 2550 | 2550 | 2550 | 2550 | 1840 |
| 497 | 20241112 | 111300 | 1273190920 | 2550 | 2550 | 2550 | 2550 | 180 |
| 498 | 20241112 | 111200 | 1272731920 | 2550 | 2560 | 2560 | 2550 | 1010 |
| 499 | 20241112 | 111100 | 1270146420 | 2545 | 2550 | 2560 | 2545 | 190 |
| 500 | 20241112 | 111000 | 1269662320 | 2550 | 2550 | 2550 | 2550 | 240 |
| 501 | 20241112 | 110900 | 1269050320 | 2550 | 2550 | 2550 | 2550 | 826 |
| 502 | 20241112 | 110800 | 1266944020 | 2550 | 2550 | 2550 | 2550 | 0 |
| 503 | 20241112 | 110700 | 1266944020 | 2550 | 2550 | 2550 | 2550 | 140 |
| 504 | 20241112 | 110600 | 1266587020 | 2550 | 2550 | 2550 | 2550 | 60 |
| 505 | 20241112 | 110500 | 1266434020 | 2550 | 2550 | 2550 | 2550 | 1233 |
| 506 | 20241112 | 110400 | 1263289870 | 2550 | 2555 | 2555 | 2550 | 3731 |
| 507 | 20241112 | 110300 | 1253775665 | 2555 | 2560 | 2560 | 2555 | 2333 |
| 508 | 20241112 | 110200 | 1247814800 | 2560 | 2560 | 2560 | 2560 | 271 |
| 509 | 20241112 | 110100 | 1247121040 | 2555 | 2550 | 2555 | 2550 | 2323 |
| 510 | 20241112 | 110000 | 1241188900 | 2555 | 2555 | 2555 | 2555 | 0 |
| 511 | 20241112 | 105900 | 1241188900 | 2555 | 2555 | 2555 | 2555 | 0 |
| 512 | 20241112 | 105800 | 1241188900 | 2555 | 2555 | 2555 | 2555 | 19 |
| 513 | 20241112 | 105700 | 1241140355 | 2545 | 2545 | 2545 | 2545 | 900 |
| 514 | 20241112 | 105600 | 1238849855 | 2550 | 2550 | 2550 | 2550 | 2000 |
| 515 | 20241112 | 105500 | 1233749855 | 2550 | 2550 | 2550 | 2550 | 25 |
| 516 | 20241112 | 105400 | 1233686105 | 2545 | 2550 | 2550 | 2545 | 160 |
| 517 | 20241112 | 105300 | 1233278855 | 2545 | 2545 | 2545 | 2545 | 2000 |
| 518 | 20241112 | 105200 | 1228188855 | 2545 | 2545 | 2545 | 2540 | 3508 |
| 519 | 20241112 | 105100 | 1219270995 | 2545 | 2550 | 2550 | 2545 | 4250 |
| 520 | 20241112 | 105000 | 1208439745 | 2550 | 2550 | 2550 | 2550 | 10 |
| 521 | 20241112 | 104900 | 1208414245 | 2545 | 2545 | 2550 | 2540 | 3681 |
| 522 | 20241112 | 104800 | 1199057420 | 2545 | 2545 | 2545 | 2545 | 0 |
| 523 | 20241112 | 104700 | 1199057420 | 2545 | 2550 | 2550 | 2545 | 2113 |
| 524 | 20241112 | 104600 | 1193679805 | 2550 | 2550 | 2555 | 2550 | 241 |
| 525 | 20241112 | 104500 | 1193065215 | 2550 | 2550 | 2550 | 2550 | 798 |
| 526 | 20241112 | 104400 | 1191030315 | 2545 | 2545 | 2545 | 2545 | 4128 |
| 527 | 20241112 | 104300 | 1180524555 | 2545 | 2545 | 2545 | 2545 | 24 |
| 528 | 20241112 | 104200 | 1180463475 | 2545 | 2545 | 2545 | 2540 | 51 |
| 529 | 20241112 | 104100 | 1180333685 | 2545 | 2545 | 2545 | 2545 | 10 |
| 530 | 20241112 | 104000 | 1180308235 | 2535 | 2535 | 2535 | 2535 | 0 |
| 531 | 20241112 | 103900 | 1180308235 | 2535 | 2535 | 2535 | 2535 | 0 |
| 532 | 20241112 | 103800 | 1180308235 | 2535 | 2540 | 2540 | 2535 | 1227 |
| 533 | 20241112 | 103700 | 1177195290 | 2540 | 2540 | 2540 | 2540 | 2303 |
| 534 | 20241112 | 103600 | 1171345670 | 2540 | 2540 | 2540 | 2540 | 393 |
| 535 | 20241112 | 103500 | 1170347450 | 2540 | 2535 | 2540 | 2535 | 1489 |
| 536 | 20241112 | 103400 | 1166565890 | 2540 | 2530 | 2540 | 2530 | 921 |
| 537 | 20241112 | 103300 | 1164235750 | 2535 | 2530 | 2535 | 2530 | 3316 |
| 538 | 20241112 | 103200 | 1155841105 | 2530 | 2530 | 2530 | 2530 | 0 |
| 539 | 20241112 | 103100 | 1155841105 | 2530 | 2530 | 2530 | 2530 | 334 |
| 540 | 20241112 | 103000 | 1154996085 | 2530 | 2530 | 2530 | 2530 | 2180 |
| 541 | 20241112 | 102900 | 1149480685 | 2530 | 2530 | 2540 | 2530 | 4010 |
| 542 | 20241112 | 102800 | 1139335285 | 2530 | 2530 | 2530 | 2530 | 4531 |
| 543 | 20241112 | 102700 | 1127871855 | 2530 | 2530 | 2540 | 2530 | 465 |
| 544 | 20241112 | 102600 | 1126695255 | 2535 | 2545 | 2545 | 2535 | 3380 |
| 545 | 20241112 | 102500 | 1118126830 | 2535 | 2535 | 2545 | 2535 | 734 |
| 546 | 20241112 | 102400 | 1116266030 | 2535 | 2530 | 2545 | 2530 | 146 |
| 547 | 20241112 | 102300 | 1115896330 | 2530 | 2545 | 2545 | 2530 | 2093 |
| 548 | 20241112 | 102200 | 1110590640 | 2535 | 2535 | 2545 | 2535 | 2460 |
| 549 | 20241112 | 102100 | 1104349540 | 2530 | 2530 | 2535 | 2530 | 7205 |
| 550 | 20241112 | 102000 | 1086100890 | 2540 | 2540 | 2540 | 2540 | 4262 |
| 551 | 20241112 | 101900 | 1075275410 | 2540 | 2540 | 2540 | 2540 | 11 |
| 552 | 20241112 | 101800 | 1075247470 | 2540 | 2530 | 2540 | 2525 | 9463 |
| 553 | 20241112 | 101700 | 1051285520 | 2530 | 2525 | 2530 | 2525 | 130 |
| 554 | 20241112 | 101600 | 1050956770 | 2525 | 2520 | 2525 | 2520 | 1036 |
| 555 | 20241112 | 101500 | 1048341035 | 2525 | 2525 | 2525 | 2525 | 1588 |
| 556 | 20241112 | 101400 | 1044331335 | 2520 | 2525 | 2525 | 2520 | 2510 |
| 557 | 20241112 | 101300 | 1037998585 | 2525 | 2520 | 2530 | 2520 | 1274 |
| 558 | 20241112 | 101200 | 1034787955 | 2525 | 2515 | 2525 | 2515 | 1508 |
| 559 | 20241112 | 101100 | 1030988835 | 2520 | 2520 | 2520 | 2515 | 385 |
| 560 | 20241112 | 101000 | 1030019055 | 2525 | 2525 | 2525 | 2525 | 5 |
| 561 | 20241112 | 100900 | 1030006430 | 2525 | 2525 | 2525 | 2525 | 401 |
| 562 | 20241112 | 100800 | 1028993905 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 563 | 20241112 | 100700 | 1026473905 | 2520 | 2515 | 2520 | 2515 | 766 |
| 564 | 20241112 | 100600 | 1024546750 | 2530 | 2530 | 2530 | 2530 | 20 |
| 565 | 20241112 | 100500 | 1024496150 | 2515 | 2530 | 2530 | 2515 | 3787 |
| 566 | 20241112 | 100400 | 1014971730 | 2530 | 2515 | 2530 | 2515 | 1870 |
| 567 | 20241112 | 100300 | 1010254175 | 2510 | 2510 | 2510 | 2510 | 6400 |
| 568 | 20241112 | 100200 | 994190175 | 2510 | 2515 | 2515 | 2510 | 1364 |
| 569 | 20241112 | 100100 | 990764040 | 2515 | 2525 | 2525 | 2515 | 1560 |
| 570 | 20241112 | 100000 | 986830640 | 2525 | 2515 | 2525 | 2515 | 2177 |
| 571 | 20241112 | 095900 | 981349670 | 2500 | 2500 | 2515 | 2500 | 1305 |
| 572 | 20241112 | 095800 | 978080270 | 2515 | 2500 | 2515 | 2500 | 3701 |
| 573 | 20241112 | 095700 | 968790245 | 2510 | 2500 | 2510 | 2500 | 2734 |
| 574 | 20241112 | 095600 | 961941970 | 2500 | 2500 | 2500 | 2500 | 1161 |
| 575 | 20241112 | 095500 | 959039470 | 2500 | 2485 | 2505 | 2465 | 12938 |
| 576 | 20241112 | 095400 | 927006835 | 2495 | 2500 | 2505 | 2485 | 8800 |
| 577 | 20241112 | 095300 | 905070300 | 2500 | 2520 | 2525 | 2490 | 52619 |
| 578 | 20241112 | 095200 | 773501680 | 2520 | 2520 | 2520 | 2520 | 500 |
| 579 | 20241112 | 095100 | 772241680 | 2525 | 2525 | 2525 | 2515 | 2109 |
| 580 | 20241112 | 095000 | 766936955 | 2525 | 2525 | 2525 | 2525 | 1096 |
| 581 | 20241112 | 094900 | 764169555 | 2525 | 2520 | 2525 | 2520 | 10 |
| 582 | 20241112 | 094800 | 764144315 | 2515 | 2515 | 2520 | 2515 | 512 |
| 583 | 20241112 | 094700 | 762856385 | 2510 | 2520 | 2520 | 2510 | 2968 |
| 584 | 20241112 | 094600 | 755383910 | 2510 | 2515 | 2520 | 2510 | 10261 |
| 585 | 20241112 | 094500 | 729587515 | 2530 | 2515 | 2530 | 2515 | 3431 |
| 586 | 20241112 | 094400 | 720947320 | 2515 | 2520 | 2520 | 2515 | 6151 |
| 587 | 20241112 | 094300 | 705472550 | 2520 | 2515 | 2530 | 2510 | 1655 |
| 588 | 20241112 | 094200 | 701309595 | 2530 | 2525 | 2530 | 2525 | 3339 |
| 589 | 20241112 | 094100 | 692873600 | 2510 | 2510 | 2525 | 2500 | 7591 |
| 590 | 20241112 | 094000 | 673841325 | 2510 | 2520 | 2525 | 2510 | 3192 |
| 591 | 20241112 | 093900 | 665829380 | 2520 | 2510 | 2520 | 2510 | 1502 |
| 592 | 20241112 | 093800 | 662044740 | 2510 | 2520 | 2520 | 2510 | 342 |
| 593 | 20241112 | 093700 | 661186300 | 2520 | 2515 | 2520 | 2500 | 13123 |
| 594 | 20241112 | 093600 | 628345985 | 2505 | 2515 | 2520 | 2505 | 4677 |
| 595 | 20241112 | 093500 | 616576755 | 2520 | 2510 | 2530 | 2500 | 14571 |
| 596 | 20241112 | 093400 | 580040785 | 2530 | 2525 | 2530 | 2510 | 8155 |
| 597 | 20241112 | 093300 | 559501585 | 2530 | 2525 | 2530 | 2520 | 6121 |
| 598 | 20241112 | 093200 | 544055385 | 2525 | 2540 | 2540 | 2520 | 12238 |
| 599 | 20241112 | 093100 | 513087650 | 2545 | 2540 | 2550 | 2535 | 3834 |
| 600 | 20241112 | 093000 | 503349355 | 2545 | 2550 | 2565 | 2545 | 7674 |
| 601 | 20241112 | 092900 | 483811675 | 2550 | 2560 | 2560 | 2550 | 2160 |
| 602 | 20241112 | 092800 | 478289135 | 2560 | 2560 | 2560 | 2550 | 4272 |
| 603 | 20241112 | 092700 | 467385335 | 2545 | 2550 | 2560 | 2545 | 4448 |
| 604 | 20241112 | 092600 | 456049235 | 2550 | 2550 | 2560 | 2550 | 3171 |
| 605 | 20241112 | 092500 | 447962835 | 2545 | 2550 | 2560 | 2545 | 5967 |
| 606 | 20241112 | 092400 | 432751475 | 2550 | 2550 | 2560 | 2550 | 1924 |
| 607 | 20241112 | 092300 | 427845175 | 2550 | 2560 | 2560 | 2550 | 10192 |
| 608 | 20241112 | 092200 | 401815590 | 2565 | 2550 | 2565 | 2545 | 9407 |
| 609 | 20241112 | 092100 | 377818530 | 2550 | 2555 | 2560 | 2545 | 8291 |
| 610 | 20241112 | 092000 | 356667370 | 2565 | 2570 | 2570 | 2555 | 7620 |
| 611 | 20241112 | 091900 | 337155875 | 2585 | 2580 | 2585 | 2565 | 15512 |
| 612 | 20241112 | 091800 | 297246110 | 2585 | 2580 | 2585 | 2580 | 517 |
| 613 | 20241112 | 091700 | 295909750 | 2580 | 2580 | 2585 | 2580 | 1411 |
| 614 | 20241112 | 091600 | 292269270 | 2590 | 2580 | 2590 | 2570 | 16909 |
| 615 | 20241112 | 091500 | 248684075 | 2580 | 2590 | 2595 | 2580 | 7693 |
| 616 | 20241112 | 091400 | 228818560 | 2585 | 2595 | 2595 | 2585 | 5202 |
| 617 | 20241112 | 091300 | 215331090 | 2600 | 2595 | 2600 | 2595 | 557 |
| 618 | 20241112 | 091200 | 213885395 | 2590 | 2585 | 2600 | 2585 | 7447 |
| 619 | 20241112 | 091100 | 194612570 | 2595 | 2585 | 2595 | 2585 | 1076 |
| 620 | 20241112 | 091000 | 191830910 | 2585 | 2590 | 2605 | 2585 | 6084 |
| 621 | 20241112 | 090900 | 176090805 | 2595 | 2610 | 2610 | 2590 | 2886 |
| 622 | 20241112 | 090800 | 168600485 | 2610 | 2610 | 2615 | 2595 | 14007 |
| 623 | 20241112 | 090700 | 132164770 | 2615 | 2615 | 2630 | 2610 | 3955 |
| 624 | 20241112 | 090600 | 121825510 | 2635 | 2620 | 2640 | 2610 | 8944 |
| 625 | 20241112 | 090500 | 98444530 | 2640 | 2630 | 2640 | 2615 | 3961 |
| 626 | 20241112 | 090400 | 88033420 | 2640 | 2640 | 2640 | 2610 | 13937 |
| 627 | 20241112 | 090300 | 51442655 | 2650 | 2640 | 2650 | 2640 | 2012 |
| 628 | 20241112 | 090200 | 46130855 | 2640 | 2645 | 2650 | 2640 | 4062 |
| 629 | 20241112 | 090100 | 35394650 | 2650 | 2650 | 2650 | 2650 | 3678 |
| 630 | 20241112 | 090000 | 25647950 | 2660 | 2650 | 2660 | 2650 | 9676 |