33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 3 | 20241111 | 191800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 4 | 20241111 | 191700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 5 | 20241111 | 191600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 6 | 20241111 | 191500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 7 | 20241111 | 191400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 8 | 20241111 | 191300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 9 | 20241111 | 191200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 10 | 20241111 | 191100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 11 | 20241111 | 191000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 12 | 20241111 | 190900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 13 | 20241111 | 190800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 14 | 20241111 | 190700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 15 | 20241111 | 190600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 16 | 20241111 | 190500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 17 | 20241111 | 190400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 18 | 20241111 | 190300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 19 | 20241111 | 190200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 20 | 20241111 | 190100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 21 | 20241111 | 190000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 22 | 20241111 | 185900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 23 | 20241111 | 185800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 24 | 20241111 | 185700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 25 | 20241111 | 185600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 26 | 20241111 | 185500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 27 | 20241111 | 185400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 28 | 20241111 | 185300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 29 | 20241111 | 185200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 30 | 20241111 | 185100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 31 | 20241111 | 185000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 32 | 20241111 | 184900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 33 | 20241111 | 184800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 34 | 20241111 | 184700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 35 | 20241111 | 184600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 36 | 20241111 | 184500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 37 | 20241111 | 184400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 38 | 20241111 | 184300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 39 | 20241111 | 184200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 40 | 20241111 | 184100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 41 | 20241111 | 184000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 42 | 20241111 | 183900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 43 | 20241111 | 183800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 44 | 20241111 | 183700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 45 | 20241111 | 183600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 46 | 20241111 | 183500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 47 | 20241111 | 183400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 48 | 20241111 | 183300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 49 | 20241111 | 183200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 50 | 20241111 | 183100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 51 | 20241111 | 183000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 52 | 20241111 | 182900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 53 | 20241111 | 182800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 54 | 20241111 | 182700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 55 | 20241111 | 182600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 56 | 20241111 | 182500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 57 | 20241111 | 182400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 58 | 20241111 | 182300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 59 | 20241111 | 182200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 60 | 20241111 | 182100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 61 | 20241111 | 182000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 62 | 20241111 | 181900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 63 | 20241111 | 181800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 64 | 20241111 | 181700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 65 | 20241111 | 181600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 66 | 20241111 | 181500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 67 | 20241111 | 181400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 68 | 20241111 | 181300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 69 | 20241111 | 181200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 70 | 20241111 | 181100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 71 | 20241111 | 181000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 72 | 20241111 | 180900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 73 | 20241111 | 180800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 74 | 20241111 | 180700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 75 | 20241111 | 180600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 76 | 20241111 | 180500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 77 | 20241111 | 180400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 78 | 20241111 | 180300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 79 | 20241111 | 180200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 80 | 20241111 | 180100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 81 | 20241111 | 180000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 82 | 20241111 | 175900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 83 | 20241111 | 175800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 84 | 20241111 | 175700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 85 | 20241111 | 175600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 86 | 20241111 | 175500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 87 | 20241111 | 175400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 88 | 20241111 | 175300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 89 | 20241111 | 175200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 90 | 20241111 | 175100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 91 | 20241111 | 175000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 92 | 20241111 | 174900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 93 | 20241111 | 174800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 94 | 20241111 | 174700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 95 | 20241111 | 174600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 96 | 20241111 | 174500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 97 | 20241111 | 174400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 98 | 20241111 | 174300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 99 | 20241111 | 174200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 100 | 20241111 | 174100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 101 | 20241111 | 174000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 102 | 20241111 | 173900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 103 | 20241111 | 173800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 104 | 20241111 | 173700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 105 | 20241111 | 173600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 106 | 20241111 | 173500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 107 | 20241111 | 173400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 108 | 20241111 | 173300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 109 | 20241111 | 173200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 110 | 20241111 | 173100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 111 | 20241111 | 173000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 112 | 20241111 | 172900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 113 | 20241111 | 172800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 114 | 20241111 | 172700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 115 | 20241111 | 172600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 116 | 20241111 | 172500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 117 | 20241111 | 172400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 118 | 20241111 | 172300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 119 | 20241111 | 172200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 120 | 20241111 | 172100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 121 | 20241111 | 172000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 122 | 20241111 | 171900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 123 | 20241111 | 171800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 124 | 20241111 | 171700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 125 | 20241111 | 171600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 126 | 20241111 | 171500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 127 | 20241111 | 171400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 128 | 20241111 | 171300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 129 | 20241111 | 171200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 130 | 20241111 | 171100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 131 | 20241111 | 171000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 132 | 20241111 | 170900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 133 | 20241111 | 170800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 134 | 20241111 | 170700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 135 | 20241111 | 170600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 136 | 20241111 | 170500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 137 | 20241111 | 170400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 138 | 20241111 | 170300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 139 | 20241111 | 170200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 140 | 20241111 | 170100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 141 | 20241111 | 170000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 142 | 20241111 | 165900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 143 | 20241111 | 165800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 144 | 20241111 | 165700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 145 | 20241111 | 165600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 146 | 20241111 | 165500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 147 | 20241111 | 165400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 148 | 20241111 | 165300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 149 | 20241111 | 165200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 150 | 20241111 | 165100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 151 | 20241111 | 165000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 152 | 20241111 | 164900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 153 | 20241111 | 164800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 154 | 20241111 | 164700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 155 | 20241111 | 164600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 156 | 20241111 | 164500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 157 | 20241111 | 164400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 158 | 20241111 | 164300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 159 | 20241111 | 164200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 160 | 20241111 | 164100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 161 | 20241111 | 164000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 162 | 20241111 | 163900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 163 | 20241111 | 163800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 164 | 20241111 | 163700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 165 | 20241111 | 163600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 166 | 20241111 | 163500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 167 | 20241111 | 163400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 168 | 20241111 | 163300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 169 | 20241111 | 163200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 170 | 20241111 | 163100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 171 | 20241111 | 163000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 172 | 20241111 | 162900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 173 | 20241111 | 162800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 174 | 20241111 | 162700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 175 | 20241111 | 162600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 176 | 20241111 | 162500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 177 | 20241111 | 162400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 178 | 20241111 | 162300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 179 | 20241111 | 162200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 180 | 20241111 | 162100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 181 | 20241111 | 162000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 182 | 20241111 | 161900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 183 | 20241111 | 161800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 184 | 20241111 | 161700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 185 | 20241111 | 161600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 186 | 20241111 | 161500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 187 | 20241111 | 161400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 188 | 20241111 | 161300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 189 | 20241111 | 161200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 190 | 20241111 | 161100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 191 | 20241111 | 161000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 192 | 20241111 | 160900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 193 | 20241111 | 160800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 194 | 20241111 | 160700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 195 | 20241111 | 160600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 196 | 20241111 | 160500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 197 | 20241111 | 160400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 198 | 20241111 | 160300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 199 | 20241111 | 160200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 200 | 20241111 | 160100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 201 | 20241111 | 160000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 202 | 20241111 | 155900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 203 | 20241111 | 155800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 204 | 20241111 | 155700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 205 | 20241111 | 155600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 206 | 20241111 | 155500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 207 | 20241111 | 155400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 208 | 20241111 | 155300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 209 | 20241111 | 155200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 210 | 20241111 | 155100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 211 | 20241111 | 155000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 212 | 20241111 | 154900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 213 | 20241111 | 154800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 214 | 20241111 | 154700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 215 | 20241111 | 154600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 216 | 20241111 | 154500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 217 | 20241111 | 154400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 218 | 20241111 | 154300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 219 | 20241111 | 154200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 220 | 20241111 | 154100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 221 | 20241111 | 154000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 222 | 20241111 | 153900 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 223 | 20241111 | 153800 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 224 | 20241111 | 153700 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 225 | 20241111 | 153600 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 226 | 20241111 | 153500 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 227 | 20241111 | 153400 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 228 | 20241111 | 153300 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 229 | 20241111 | 153200 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 230 | 20241111 | 153100 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 0 |
| 231 | 20241111 | 153000 | 5339134140 | 17800 | 17800 | 17800 | 17800 | 4002 |
| 232 | 20241111 | 152900 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 233 | 20241111 | 152800 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 234 | 20241111 | 152700 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 235 | 20241111 | 152600 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 236 | 20241111 | 152500 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 237 | 20241111 | 152400 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 238 | 20241111 | 152300 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 239 | 20241111 | 152200 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 240 | 20241111 | 152100 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 241 | 20241111 | 152000 | 5267898540 | 17800 | 17800 | 17800 | 17800 | 0 |
| 242 | 20241111 | 151900 | 5267898540 | 17800 | 17790 | 17800 | 17790 | 302 |
| 243 | 20241111 | 151800 | 5262525890 | 17790 | 17820 | 17830 | 17790 | 673 |
| 244 | 20241111 | 151700 | 5250545970 | 17830 | 17820 | 17830 | 17800 | 273 |
| 245 | 20241111 | 151600 | 5245681390 | 17820 | 17820 | 17830 | 17820 | 271 |
| 246 | 20241111 | 151500 | 5240850510 | 17820 | 17830 | 17830 | 17800 | 578 |
| 247 | 20241111 | 151400 | 5230556670 | 17850 | 17810 | 17850 | 17810 | 322 |
| 248 | 20241111 | 151300 | 5224817850 | 17820 | 17850 | 17850 | 17810 | 225 |
| 249 | 20241111 | 151200 | 5220809680 | 17810 | 17840 | 17890 | 17810 | 222 |
| 250 | 20241111 | 151100 | 5216844410 | 17830 | 17810 | 17830 | 17800 | 507 |
| 251 | 20241111 | 151000 | 5207810150 | 17820 | 17820 | 17820 | 17810 | 179 |
| 252 | 20241111 | 150900 | 5204621270 | 17800 | 17810 | 17840 | 17800 | 221 |
| 253 | 20241111 | 150800 | 5200682030 | 17840 | 17810 | 17900 | 17800 | 342 |
| 254 | 20241111 | 150700 | 5194578620 | 17810 | 17800 | 17860 | 17800 | 557 |
| 255 | 20241111 | 150600 | 5184657270 | 17800 | 17830 | 17830 | 17800 | 1948 |
| 256 | 20241111 | 150500 | 5149940720 | 17840 | 17880 | 17900 | 17840 | 1532 |
| 257 | 20241111 | 150400 | 5122562730 | 17890 | 17900 | 17900 | 17880 | 825 |
| 258 | 20241111 | 150300 | 5107802060 | 17920 | 17920 | 17920 | 17910 | 567 |
| 259 | 20241111 | 150200 | 5097645680 | 17920 | 17910 | 17920 | 17910 | 186 |
| 260 | 20241111 | 150100 | 5094313220 | 17900 | 17900 | 17920 | 17900 | 70 |
| 261 | 20241111 | 150000 | 5093059820 | 17900 | 17910 | 17910 | 17900 | 366 |
| 262 | 20241111 | 145900 | 5086506170 | 17930 | 17930 | 17930 | 17910 | 53 |
| 263 | 20241111 | 145800 | 5085556380 | 17910 | 17910 | 17930 | 17910 | 74 |
| 264 | 20241111 | 145700 | 5084230580 | 17930 | 17920 | 17930 | 17900 | 209 |
| 265 | 20241111 | 145600 | 5080486240 | 17920 | 17920 | 17920 | 17920 | 1 |
| 266 | 20241111 | 145500 | 5080468320 | 17880 | 17930 | 17930 | 17880 | 59 |
| 267 | 20241111 | 145400 | 5079412830 | 17880 | 17880 | 17880 | 17880 | 70 |
| 268 | 20241111 | 145300 | 5078161230 | 17880 | 17880 | 17880 | 17880 | 45 |
| 269 | 20241111 | 145200 | 5077356630 | 17880 | 17880 | 17950 | 17880 | 556 |
| 270 | 20241111 | 145100 | 5067391750 | 17880 | 17940 | 17940 | 17880 | 408 |
| 271 | 20241111 | 145000 | 5060078500 | 17930 | 17890 | 17930 | 17880 | 68 |
| 272 | 20241111 | 144900 | 5058861660 | 17890 | 17940 | 17940 | 17870 | 70 |
| 273 | 20241111 | 144800 | 5057609670 | 17870 | 17930 | 17930 | 17870 | 129 |
| 274 | 20241111 | 144700 | 5055298440 | 17920 | 17870 | 17920 | 17860 | 401 |
| 275 | 20241111 | 144600 | 5048116890 | 17860 | 17860 | 17860 | 17860 | 25 |
| 276 | 20241111 | 144500 | 5047670390 | 17860 | 17860 | 17860 | 17860 | 25 |
| 277 | 20241111 | 144400 | 5047223890 | 17860 | 17850 | 17870 | 17850 | 50 |
| 278 | 20241111 | 144300 | 5046331040 | 17840 | 17890 | 17940 | 17840 | 1024 |
| 279 | 20241111 | 144200 | 5028047510 | 17940 | 17890 | 17950 | 17870 | 66 |
| 280 | 20241111 | 144100 | 5026866240 | 17860 | 17880 | 17900 | 17860 | 381 |
| 281 | 20241111 | 144000 | 5020055260 | 17870 | 17880 | 17880 | 17870 | 277 |
| 282 | 20241111 | 143900 | 5015102750 | 17890 | 17890 | 17890 | 17880 | 57 |
| 283 | 20241111 | 143800 | 5014083520 | 17890 | 17900 | 17910 | 17890 | 279 |
| 284 | 20241111 | 143700 | 5009089590 | 17910 | 17910 | 17910 | 17910 | 31 |
| 285 | 20241111 | 143600 | 5008534380 | 17910 | 17940 | 17940 | 17900 | 47 |
| 286 | 20241111 | 143500 | 5007692230 | 17900 | 17940 | 17940 | 17900 | 70 |
| 287 | 20241111 | 143400 | 5006438420 | 17900 | 17900 | 17900 | 17900 | 53 |
| 288 | 20241111 | 143300 | 5005489720 | 17880 | 17890 | 17890 | 17880 | 25 |
| 289 | 20241111 | 143200 | 5005042700 | 17940 | 17890 | 17940 | 17880 | 27 |
| 290 | 20241111 | 143100 | 5004559800 | 17950 | 17950 | 17950 | 17850 | 1187 |
| 291 | 20241111 | 143000 | 4983348530 | 17950 | 17890 | 17950 | 17880 | 214 |
| 292 | 20241111 | 142900 | 4979519400 | 17890 | 17920 | 17940 | 17890 | 100 |
| 293 | 20241111 | 142800 | 4977727400 | 17880 | 17890 | 17890 | 17880 | 100 |
| 294 | 20241111 | 142700 | 4975938550 | 17870 | 17880 | 17880 | 17870 | 50 |
| 295 | 20241111 | 142600 | 4975045010 | 17870 | 17880 | 17900 | 17870 | 442 |
| 296 | 20241111 | 142500 | 4967138260 | 17880 | 17910 | 17910 | 17880 | 195 |
| 297 | 20241111 | 142400 | 4963649420 | 17900 | 17980 | 17980 | 17900 | 2506 |
| 298 | 20241111 | 142300 | 4918698700 | 17980 | 17980 | 17980 | 17980 | 50 |
| 299 | 20241111 | 142200 | 4917799700 | 17980 | 17980 | 17980 | 17980 | 0 |
| 300 | 20241111 | 142100 | 4917799700 | 17980 | 18000 | 18000 | 17980 | 66 |
| 301 | 20241111 | 142000 | 4916612480 | 18000 | 18000 | 18000 | 17980 | 150 |
| 302 | 20241111 | 141900 | 4913912560 | 18000 | 17960 | 18000 | 17950 | 205 |
| 303 | 20241111 | 141800 | 4910225440 | 17960 | 17980 | 17980 | 17960 | 51 |
| 304 | 20241111 | 141700 | 4909308960 | 17980 | 17990 | 17990 | 17950 | 222 |
| 305 | 20241111 | 141600 | 4905317430 | 17990 | 18010 | 18030 | 17990 | 270 |
| 306 | 20241111 | 141500 | 4900458420 | 18000 | 18040 | 18040 | 18000 | 1233 |
| 307 | 20241111 | 141400 | 4878247430 | 18050 | 18060 | 18060 | 18050 | 253 |
| 308 | 20241111 | 141300 | 4873680250 | 18060 | 18050 | 18080 | 18050 | 129 |
| 309 | 20241111 | 141200 | 4871351760 | 18050 | 18050 | 18050 | 18050 | 147 |
| 310 | 20241111 | 141100 | 4868698410 | 18050 | 18060 | 18110 | 18050 | 66 |
| 311 | 20241111 | 141000 | 4867506590 | 18060 | 18080 | 18080 | 18060 | 1230 |
| 312 | 20241111 | 140900 | 4845268500 | 18080 | 18100 | 18140 | 18080 | 859 |
| 313 | 20241111 | 140800 | 4829724150 | 18100 | 18100 | 18100 | 18100 | 158 |
| 314 | 20241111 | 140700 | 4826864350 | 18150 | 18110 | 18150 | 18100 | 397 |
| 315 | 20241111 | 140600 | 4819674560 | 18110 | 18110 | 18110 | 18110 | 50 |
| 316 | 20241111 | 140500 | 4818769060 | 18110 | 18110 | 18110 | 18110 | 25 |
| 317 | 20241111 | 140400 | 4818316310 | 18110 | 18110 | 18110 | 18110 | 25 |
| 318 | 20241111 | 140300 | 4817863560 | 18110 | 18120 | 18180 | 18110 | 214 |
| 319 | 20241111 | 140200 | 4813985500 | 18120 | 18180 | 18180 | 18120 | 26 |
| 320 | 20241111 | 140100 | 4813514320 | 18140 | 18130 | 18140 | 18130 | 396 |
| 321 | 20241111 | 140000 | 4806333140 | 18130 | 18160 | 18160 | 18130 | 425 |
| 322 | 20241111 | 135900 | 4798624560 | 18160 | 18160 | 18190 | 18160 | 55 |
| 323 | 20241111 | 135800 | 4797625670 | 18160 | 18160 | 18160 | 18160 | 137 |
| 324 | 20241111 | 135700 | 4795137750 | 18160 | 18150 | 18180 | 18140 | 136 |
| 325 | 20241111 | 135600 | 4792667420 | 18140 | 18140 | 18140 | 18140 | 25 |
| 326 | 20241111 | 135500 | 4792213920 | 18140 | 18140 | 18140 | 18140 | 631 |
| 327 | 20241111 | 135400 | 4780767580 | 18140 | 18150 | 18150 | 18140 | 1057 |
| 328 | 20241111 | 135300 | 4761583580 | 18150 | 18150 | 18150 | 18150 | 85 |
| 329 | 20241111 | 135200 | 4760040830 | 18150 | 18150 | 18150 | 18150 | 210 |
| 330 | 20241111 | 135100 | 4756229330 | 18150 | 18160 | 18160 | 18150 | 124 |
| 331 | 20241111 | 135000 | 4753978440 | 18160 | 18160 | 18160 | 18160 | 275 |
| 332 | 20241111 | 134900 | 4748984440 | 18160 | 18160 | 18160 | 18160 | 33 |
| 333 | 20241111 | 134800 | 4748385160 | 18180 | 18160 | 18180 | 18160 | 113 |
| 334 | 20241111 | 134700 | 4746332860 | 18170 | 18170 | 18170 | 18170 | 295 |
| 335 | 20241111 | 134600 | 4740972710 | 18170 | 18170 | 18180 | 18170 | 409 |
| 336 | 20241111 | 134500 | 4733540830 | 18180 | 18180 | 18180 | 18180 | 16 |
| 337 | 20241111 | 134400 | 4733249950 | 18180 | 18170 | 18190 | 18170 | 301 |
| 338 | 20241111 | 134300 | 4727778920 | 18190 | 18170 | 18190 | 18160 | 124 |
| 339 | 20241111 | 134200 | 4725526600 | 18160 | 18200 | 18200 | 18160 | 1031 |
| 340 | 20241111 | 134100 | 4706790800 | 18200 | 18210 | 18210 | 18200 | 1181 |
| 341 | 20241111 | 134000 | 4685296550 | 18200 | 18210 | 18210 | 18200 | 413 |
| 342 | 20241111 | 133900 | 4677776490 | 18250 | 18210 | 18250 | 18210 | 60 |
| 343 | 20241111 | 133800 | 4676683700 | 18210 | 18210 | 18240 | 18210 | 65 |
| 344 | 20241111 | 133700 | 4675499240 | 18210 | 18230 | 18230 | 18210 | 53 |
| 345 | 20241111 | 133600 | 4674533500 | 18230 | 18230 | 18250 | 18200 | 236 |
| 346 | 20241111 | 133500 | 4670232320 | 18210 | 18260 | 18260 | 18200 | 2832 |
| 347 | 20241111 | 133400 | 4618618400 | 18270 | 18270 | 18270 | 18270 | 177 |
| 348 | 20241111 | 133300 | 4615384610 | 18270 | 18270 | 18270 | 18270 | 80 |
| 349 | 20241111 | 133200 | 4613923010 | 18270 | 18280 | 18280 | 18270 | 50 |
| 350 | 20241111 | 133100 | 4613009410 | 18280 | 18280 | 18320 | 18280 | 111 |
| 351 | 20241111 | 133000 | 4610979130 | 18320 | 18280 | 18320 | 18280 | 98 |
| 352 | 20241111 | 132900 | 4609187170 | 18280 | 18280 | 18320 | 18280 | 81 |
| 353 | 20241111 | 132800 | 4607706240 | 18280 | 18290 | 18290 | 18280 | 38 |
| 354 | 20241111 | 132700 | 4607011300 | 18290 | 18290 | 18290 | 18290 | 50 |
| 355 | 20241111 | 132600 | 4606096800 | 18290 | 18320 | 18320 | 18290 | 26 |
| 356 | 20241111 | 132500 | 4605621230 | 18280 | 18280 | 18280 | 18280 | 50 |
| 357 | 20241111 | 132400 | 4604707230 | 18270 | 18270 | 18270 | 18270 | 25 |
| 358 | 20241111 | 132300 | 4604250480 | 18330 | 18390 | 18390 | 18330 | 786 |
| 359 | 20241111 | 132200 | 4589842380 | 18330 | 18300 | 18390 | 18260 | 381 |
| 360 | 20241111 | 132100 | 4582861880 | 18300 | 18300 | 18300 | 18250 | 160 |
| 361 | 20241111 | 132000 | 4579935180 | 18300 | 18250 | 18300 | 18250 | 160 |
| 362 | 20241111 | 131900 | 4577010180 | 18250 | 18290 | 18290 | 18250 | 1005 |
| 363 | 20241111 | 131800 | 4558657200 | 18290 | 18290 | 18290 | 18290 | 50 |
| 364 | 20241111 | 131700 | 4557742700 | 18320 | 18330 | 18330 | 18300 | 300 |
| 365 | 20241111 | 131600 | 4552246540 | 18320 | 18360 | 18370 | 18310 | 665 |
| 366 | 20241111 | 131500 | 4540047020 | 18350 | 18350 | 18350 | 18350 | 31 |
| 367 | 20241111 | 131400 | 4539478170 | 18350 | 18350 | 18400 | 18350 | 52 |
| 368 | 20241111 | 131300 | 4538523870 | 18350 | 18400 | 18400 | 18350 | 581 |
| 369 | 20241111 | 131200 | 4527835970 | 18400 | 18350 | 18400 | 18350 | 62 |
| 370 | 20241111 | 131100 | 4526697670 | 18350 | 18350 | 18350 | 18350 | 0 |
| 371 | 20241111 | 131000 | 4526697670 | 18350 | 18410 | 18410 | 18350 | 250 |
| 372 | 20241111 | 130900 | 4522098170 | 18350 | 18400 | 18400 | 18350 | 56 |
| 373 | 20241111 | 130800 | 4521070320 | 18400 | 18340 | 18410 | 18340 | 398 |
| 374 | 20241111 | 130700 | 4513748170 | 18340 | 18390 | 18390 | 18340 | 54 |
| 375 | 20241111 | 130600 | 4512756410 | 18390 | 18400 | 18400 | 18390 | 301 |
| 376 | 20241111 | 130500 | 4507220730 | 18390 | 18340 | 18390 | 18340 | 99 |
| 377 | 20241111 | 130400 | 4505403620 | 18390 | 18310 | 18390 | 18260 | 4328 |
| 378 | 20241111 | 130300 | 4425988760 | 18260 | 18260 | 18260 | 18250 | 349 |
| 379 | 20241111 | 130200 | 4419616180 | 18320 | 18340 | 18340 | 18250 | 58 |
| 380 | 20241111 | 130100 | 4418556630 | 18280 | 18280 | 18280 | 18230 | 1290 |
| 381 | 20241111 | 130000 | 4395011470 | 18340 | 18300 | 18340 | 18290 | 391 |
| 382 | 20241111 | 125900 | 4387859030 | 18300 | 18300 | 18300 | 18300 | 71 |
| 383 | 20241111 | 125800 | 4386559730 | 18320 | 18320 | 18340 | 18320 | 1824 |
| 384 | 20241111 | 125700 | 4353137180 | 18320 | 18280 | 18320 | 18270 | 771 |
| 385 | 20241111 | 125600 | 4339049040 | 18280 | 18330 | 18330 | 18280 | 31 |
| 386 | 20241111 | 125500 | 4338481890 | 18290 | 18320 | 18320 | 18290 | 330 |
| 387 | 20241111 | 125400 | 4332444170 | 18340 | 18340 | 18340 | 18340 | 384 |
| 388 | 20241111 | 125300 | 4325401610 | 18340 | 18340 | 18370 | 18340 | 220 |
| 389 | 20241111 | 125200 | 4321363260 | 18340 | 18350 | 18350 | 18340 | 51 |
| 390 | 20241111 | 125100 | 4320427910 | 18340 | 18340 | 18370 | 18340 | 76 |
| 391 | 20241111 | 125000 | 4319034040 | 18350 | 18350 | 18350 | 18340 | 679 |
| 392 | 20241111 | 124900 | 4306576650 | 18350 | 18350 | 18370 | 18350 | 36 |
| 393 | 20241111 | 124800 | 4305916030 | 18350 | 18350 | 18370 | 18350 | 86 |
| 394 | 20241111 | 124700 | 4304337530 | 18370 | 18300 | 18370 | 18300 | 631 |
| 395 | 20241111 | 124600 | 4292762960 | 18300 | 18300 | 18300 | 18300 | 104 |
| 396 | 20241111 | 124500 | 4290859760 | 18300 | 18340 | 18340 | 18290 | 4395 |
| 397 | 20241111 | 124400 | 4210386070 | 18340 | 18370 | 18370 | 18340 | 1184 |
| 398 | 20241111 | 124300 | 4188655460 | 18400 | 18370 | 18400 | 18370 | 64 |
| 399 | 20241111 | 124200 | 4187479360 | 18370 | 18370 | 18370 | 18370 | 35 |
| 400 | 20241111 | 124100 | 4186836410 | 18400 | 18400 | 18400 | 18370 | 167 |
| 401 | 20241111 | 124000 | 4183765560 | 18400 | 18400 | 18400 | 18370 | 27 |
| 402 | 20241111 | 123900 | 4183269390 | 18370 | 18370 | 18400 | 18370 | 100 |
| 403 | 20241111 | 123800 | 4181432360 | 18400 | 18400 | 18400 | 18370 | 459 |
| 404 | 20241111 | 123700 | 4173000290 | 18370 | 18400 | 18400 | 18370 | 27 |
| 405 | 20241111 | 123600 | 4172504240 | 18370 | 18370 | 18370 | 18370 | 51 |
| 406 | 20241111 | 123500 | 4171567370 | 18370 | 18380 | 18380 | 18370 | 54 |
| 407 | 20241111 | 123400 | 4170575100 | 18410 | 18380 | 18410 | 18380 | 45 |
| 408 | 20241111 | 123300 | 4169747910 | 18380 | 18400 | 18400 | 18380 | 543 |
| 409 | 20241111 | 123200 | 4159766580 | 18400 | 18430 | 18460 | 18400 | 355 |
| 410 | 20241111 | 123100 | 4153227230 | 18430 | 18430 | 18430 | 18400 | 250 |
| 411 | 20241111 | 123000 | 4148622520 | 18410 | 18410 | 18410 | 18410 | 5 |
| 412 | 20241111 | 122900 | 4148530470 | 18410 | 18500 | 18500 | 18410 | 79 |
| 413 | 20241111 | 122800 | 4147074670 | 18390 | 18530 | 18530 | 18390 | 1042 |
| 414 | 20241111 | 122700 | 4127865510 | 18530 | 18530 | 18560 | 18510 | 218 |
| 415 | 20241111 | 122600 | 4123827150 | 18530 | 18530 | 18570 | 18530 | 201 |
| 416 | 20241111 | 122500 | 4120100510 | 18570 | 18560 | 18570 | 18530 | 1663 |
| 417 | 20241111 | 122400 | 4089224130 | 18560 | 18520 | 18560 | 18510 | 99 |
| 418 | 20241111 | 122300 | 4087391360 | 18570 | 18510 | 18570 | 18490 | 494 |
| 419 | 20241111 | 122200 | 4078241520 | 18510 | 18510 | 18510 | 18460 | 67 |
| 420 | 20241111 | 122100 | 4077003510 | 18510 | 18480 | 18510 | 18460 | 371 |
| 421 | 20241111 | 122000 | 4070142970 | 18480 | 18460 | 18480 | 18460 | 59 |
| 422 | 20241111 | 121900 | 4069053420 | 18470 | 18420 | 18470 | 18420 | 323 |
| 423 | 20241111 | 121800 | 4063096490 | 18420 | 18470 | 18470 | 18410 | 77 |
| 424 | 20241111 | 121700 | 4061678220 | 18470 | 18480 | 18480 | 18350 | 437 |
| 425 | 20241111 | 121600 | 4053640730 | 18480 | 18490 | 18490 | 18480 | 52 |
| 426 | 20241111 | 121500 | 4052679600 | 18450 | 18430 | 18490 | 18430 | 1281 |
| 427 | 20241111 | 121400 | 4029040940 | 18430 | 18430 | 18440 | 18380 | 260 |
| 428 | 20241111 | 121300 | 4024252530 | 18380 | 18430 | 18430 | 18380 | 1947 |
| 429 | 20241111 | 121200 | 3988387340 | 18430 | 18420 | 18440 | 18420 | 310 |
| 430 | 20241111 | 121100 | 3982673730 | 18420 | 18420 | 18420 | 18380 | 616 |
| 431 | 20241111 | 121000 | 3971331990 | 18450 | 18410 | 18450 | 18410 | 2222 |
| 432 | 20241111 | 120900 | 3930405940 | 18420 | 18430 | 18430 | 18410 | 413 |
| 433 | 20241111 | 120800 | 3922798710 | 18430 | 18480 | 18480 | 18420 | 169 |
| 434 | 20241111 | 120700 | 3919683890 | 18420 | 18400 | 18490 | 18400 | 2081 |
| 435 | 20241111 | 120600 | 3881304280 | 18420 | 18330 | 18420 | 18330 | 145 |
| 436 | 20241111 | 120500 | 3878640840 | 18350 | 18390 | 18390 | 18310 | 1234 |
| 437 | 20241111 | 120400 | 3856019400 | 18390 | 18380 | 18430 | 18380 | 289 |
| 438 | 20241111 | 120300 | 3850702150 | 18440 | 18550 | 18550 | 18370 | 770 |
| 439 | 20241111 | 120200 | 3836512390 | 18460 | 18500 | 18570 | 18460 | 805 |
| 440 | 20241111 | 120100 | 3821616420 | 18570 | 18590 | 18590 | 18500 | 2575 |
| 441 | 20241111 | 120000 | 3773882400 | 18590 | 18590 | 18630 | 18590 | 363 |
| 442 | 20241111 | 115900 | 3767132940 | 18590 | 18620 | 18620 | 18590 | 432 |
| 443 | 20241111 | 115800 | 3759094620 | 18600 | 18590 | 18600 | 18590 | 1504 |
| 444 | 20241111 | 115700 | 3731120230 | 18660 | 18590 | 18660 | 18590 | 1196 |
| 445 | 20241111 | 115600 | 3708848700 | 18600 | 18600 | 18630 | 18580 | 3060 |
| 446 | 20241111 | 115500 | 3651927600 | 18600 | 18620 | 18690 | 18600 | 2233 |
| 447 | 20241111 | 115400 | 3610349180 | 18680 | 18690 | 18700 | 18600 | 2683 |
| 448 | 20241111 | 115300 | 3560246560 | 18700 | 18720 | 18750 | 18700 | 1584 |
| 449 | 20241111 | 115200 | 3530596220 | 18720 | 18760 | 18770 | 18710 | 1657 |
| 450 | 20241111 | 115100 | 3499534980 | 18760 | 18970 | 19000 | 18750 | 2120 |
| 451 | 20241111 | 115000 | 3459525590 | 18970 | 18760 | 19000 | 18750 | 7193 |
| 452 | 20241111 | 114900 | 3323621290 | 18750 | 18740 | 18800 | 18720 | 3391 |
| 453 | 20241111 | 114800 | 3260073930 | 18740 | 18770 | 18840 | 18730 | 2168 |
| 454 | 20241111 | 114700 | 3219274070 | 18770 | 18840 | 18850 | 18750 | 4208 |
| 455 | 20241111 | 114600 | 3140113780 | 18830 | 18760 | 18840 | 18760 | 3812 |
| 456 | 20241111 | 114500 | 3068424940 | 18760 | 18600 | 18760 | 18590 | 9277 |
| 457 | 20241111 | 114400 | 2895144860 | 18600 | 18550 | 18620 | 18540 | 1962 |
| 458 | 20241111 | 114300 | 2858668290 | 18560 | 18590 | 18630 | 18560 | 1995 |
| 459 | 20241111 | 114200 | 2821586210 | 18600 | 18630 | 18640 | 18590 | 3429 |
| 460 | 20241111 | 114100 | 2757746310 | 18620 | 18600 | 18640 | 18590 | 2808 |
| 461 | 20241111 | 114000 | 2705511350 | 18600 | 18350 | 18600 | 18350 | 8941 |
| 462 | 20241111 | 113900 | 2540280040 | 18370 | 18300 | 18370 | 18300 | 1528 |
| 463 | 20241111 | 113800 | 2512223360 | 18300 | 18380 | 18390 | 18300 | 876 |
| 464 | 20241111 | 113700 | 2496126570 | 18310 | 18170 | 18390 | 18170 | 4653 |
| 465 | 20241111 | 113600 | 2410990090 | 18240 | 18160 | 18250 | 18160 | 1058 |
| 466 | 20241111 | 113500 | 2391703990 | 18210 | 18220 | 18220 | 18150 | 390 |
| 467 | 20241111 | 113400 | 2384622420 | 18160 | 18210 | 18220 | 18160 | 1390 |
| 468 | 20241111 | 113300 | 2359335040 | 18210 | 18210 | 18220 | 18210 | 272 |
| 469 | 20241111 | 113200 | 2354381130 | 18210 | 18190 | 18210 | 18190 | 473 |
| 470 | 20241111 | 113100 | 2345774550 | 18180 | 18210 | 18210 | 18180 | 261 |
| 471 | 20241111 | 113000 | 2341022940 | 18210 | 18250 | 18250 | 18180 | 1554 |
| 472 | 20241111 | 112900 | 2312710470 | 18210 | 18210 | 18250 | 18210 | 539 |
| 473 | 20241111 | 112800 | 2302879320 | 18240 | 18150 | 18240 | 18120 | 4855 |
| 474 | 20241111 | 112700 | 2214523970 | 18150 | 18150 | 18150 | 18120 | 85 |
| 475 | 20241111 | 112600 | 2212982000 | 18150 | 18120 | 18150 | 18120 | 186 |
| 476 | 20241111 | 112500 | 2209608180 | 18140 | 18090 | 18140 | 18090 | 507 |
| 477 | 20241111 | 112400 | 2200429470 | 18090 | 18060 | 18090 | 18060 | 145 |
| 478 | 20241111 | 112300 | 2197807430 | 18060 | 18130 | 18130 | 18060 | 48 |
| 479 | 20241111 | 112200 | 2196940200 | 18120 | 18080 | 18130 | 18050 | 1104 |
| 480 | 20241111 | 112100 | 2176959830 | 18080 | 18050 | 18080 | 18040 | 326 |
| 481 | 20241111 | 112000 | 2171069570 | 18080 | 18070 | 18080 | 18050 | 888 |
| 482 | 20241111 | 111900 | 2155018960 | 18050 | 18050 | 18060 | 18040 | 359 |
| 483 | 20241111 | 111800 | 2148537210 | 18040 | 18000 | 18050 | 18000 | 298 |
| 484 | 20241111 | 111700 | 2143162710 | 18040 | 17990 | 18040 | 17990 | 171 |
| 485 | 20241111 | 111600 | 2140084120 | 18000 | 18000 | 18000 | 17990 | 226 |
| 486 | 20241111 | 111500 | 2136016590 | 18000 | 18040 | 18040 | 18000 | 33 |
| 487 | 20241111 | 111400 | 2135422270 | 18000 | 18050 | 18050 | 17990 | 59 |
| 488 | 20241111 | 111300 | 2134360180 | 18050 | 18040 | 18050 | 17970 | 256 |
| 489 | 20241111 | 111200 | 2129745990 | 18030 | 18020 | 18030 | 18020 | 72 |
| 490 | 20241111 | 111100 | 2128448240 | 17970 | 18000 | 18020 | 17970 | 773 |
| 491 | 20241111 | 111000 | 2114532510 | 18000 | 18030 | 18030 | 17950 | 4503 |
| 492 | 20241111 | 110900 | 2033469820 | 18000 | 17930 | 18000 | 17930 | 1156 |
| 493 | 20241111 | 110800 | 2012688540 | 17930 | 17930 | 17930 | 17930 | 0 |
| 494 | 20241111 | 110700 | 2012688540 | 17930 | 17930 | 18010 | 17930 | 1351 |
| 495 | 20241111 | 110600 | 1988400700 | 17990 | 17930 | 18000 | 17860 | 1052 |
| 496 | 20241111 | 110500 | 1969518140 | 17930 | 17930 | 17930 | 17930 | 570 |
| 497 | 20241111 | 110400 | 1959298040 | 17910 | 17950 | 18000 | 17910 | 1282 |
| 498 | 20241111 | 110300 | 1936287970 | 17950 | 18020 | 18050 | 17950 | 542 |
| 499 | 20241111 | 110200 | 1926512160 | 18010 | 17940 | 18010 | 17940 | 369 |
| 500 | 20241111 | 110100 | 1919872610 | 17920 | 17910 | 17920 | 17910 | 34 |
| 501 | 20241111 | 110000 | 1919263420 | 17910 | 17910 | 17910 | 17910 | 100 |
| 502 | 20241111 | 105900 | 1917472420 | 17990 | 17910 | 17990 | 17910 | 258 |
| 503 | 20241111 | 105800 | 1912835770 | 17910 | 17910 | 17910 | 17910 | 25 |
| 504 | 20241111 | 105700 | 1912388020 | 17910 | 17940 | 17980 | 17910 | 1021 |
| 505 | 20241111 | 105600 | 1894054910 | 17900 | 17900 | 17900 | 17900 | 50 |
| 506 | 20241111 | 105500 | 1893159910 | 17940 | 17940 | 17940 | 17900 | 28 |
| 507 | 20241111 | 105400 | 1892658590 | 17890 | 17900 | 17940 | 17890 | 189 |
| 508 | 20241111 | 105300 | 1889275170 | 17890 | 17870 | 17890 | 17870 | 221 |
| 509 | 20241111 | 105200 | 1885323340 | 17870 | 17870 | 17870 | 17850 | 154 |
| 510 | 20241111 | 105100 | 1882571720 | 17880 | 17870 | 17890 | 17870 | 248 |
| 511 | 20241111 | 105000 | 1878139860 | 17870 | 17870 | 17870 | 17870 | 362 |
| 512 | 20241111 | 104900 | 1871670920 | 17870 | 17910 | 17940 | 17870 | 1006 |
| 513 | 20241111 | 104800 | 1853658190 | 17910 | 17960 | 17960 | 17910 | 100 |
| 514 | 20241111 | 104700 | 1851867090 | 17900 | 17900 | 17900 | 17900 | 82 |
| 515 | 20241111 | 104600 | 1850399290 | 17960 | 17900 | 17960 | 17900 | 206 |
| 516 | 20241111 | 104500 | 1846701320 | 17890 | 17900 | 17950 | 17890 | 401 |
| 517 | 20241111 | 104400 | 1839522570 | 17900 | 17940 | 17940 | 17900 | 306 |
| 518 | 20241111 | 104300 | 1834043370 | 17950 | 17880 | 17950 | 17880 | 210 |
| 519 | 20241111 | 104200 | 1830277120 | 17870 | 17930 | 17950 | 17870 | 378 |
| 520 | 20241111 | 104100 | 1823498890 | 17850 | 17850 | 17940 | 17850 | 501 |
| 521 | 20241111 | 104000 | 1814549260 | 17850 | 17850 | 17950 | 17780 | 2341 |
| 522 | 20241111 | 103900 | 1772847200 | 17850 | 17910 | 17910 | 17850 | 1317 |
| 523 | 20241111 | 103800 | 1749301170 | 17910 | 17920 | 17940 | 17910 | 65 |
| 524 | 20241111 | 103700 | 1748135960 | 17910 | 17950 | 17960 | 17910 | 404 |
| 525 | 20241111 | 103600 | 1740886140 | 17950 | 17940 | 17950 | 17940 | 338 |
| 526 | 20241111 | 103500 | 1734821040 | 17950 | 17950 | 17950 | 17950 | 77 |
| 527 | 20241111 | 103400 | 1733438890 | 17950 | 17880 | 17950 | 17870 | 1033 |
| 528 | 20241111 | 103300 | 1714968420 | 17870 | 17920 | 17950 | 17870 | 1648 |
| 529 | 20241111 | 103200 | 1685459300 | 17920 | 17910 | 17920 | 17910 | 140 |
| 530 | 20241111 | 103100 | 1682951700 | 17910 | 17920 | 17920 | 17890 | 215 |
| 531 | 20241111 | 103000 | 1679103300 | 17890 | 17860 | 17890 | 17850 | 236 |
| 532 | 20241111 | 102900 | 1674885480 | 17870 | 17890 | 17890 | 17870 | 249 |
| 533 | 20241111 | 102800 | 1670432640 | 17890 | 17910 | 17910 | 17890 | 517 |
| 534 | 20241111 | 102700 | 1661174250 | 17890 | 17940 | 17970 | 17890 | 688 |
| 535 | 20241111 | 102600 | 1648844180 | 17910 | 17990 | 17990 | 17910 | 83 |
| 536 | 20241111 | 102500 | 1647356850 | 17990 | 17860 | 18000 | 17860 | 1311 |
| 537 | 20241111 | 102400 | 1623764740 | 18000 | 17850 | 18000 | 17840 | 2398 |
| 538 | 20241111 | 102300 | 1580725040 | 17850 | 17840 | 17850 | 17830 | 802 |
| 539 | 20241111 | 102200 | 1566417520 | 17870 | 17820 | 17870 | 17800 | 651 |
| 540 | 20241111 | 102100 | 1554812950 | 17820 | 17800 | 17820 | 17800 | 179 |
| 541 | 20241111 | 102000 | 1551624230 | 17800 | 17830 | 17830 | 17720 | 207 |
| 542 | 20241111 | 101900 | 1547946200 | 17830 | 17690 | 17830 | 17690 | 432 |
| 543 | 20241111 | 101800 | 1540254590 | 17820 | 17840 | 17840 | 17630 | 3451 |
| 544 | 20241111 | 101700 | 1479016630 | 17870 | 17680 | 17870 | 17680 | 1038 |
| 545 | 20241111 | 101600 | 1460613470 | 17630 | 17630 | 17630 | 17630 | 1 |
| 546 | 20241111 | 101500 | 1460595840 | 17630 | 17660 | 17660 | 17590 | 442 |
| 547 | 20241111 | 101400 | 1452800850 | 17670 | 17670 | 17670 | 17670 | 52 |
| 548 | 20241111 | 101300 | 1451882010 | 17660 | 17660 | 17660 | 17660 | 339 |
| 549 | 20241111 | 101200 | 1445895270 | 17640 | 17630 | 17650 | 17630 | 272 |
| 550 | 20241111 | 101100 | 1441096980 | 17640 | 17590 | 17640 | 17590 | 1118 |
| 551 | 20241111 | 101000 | 1421420730 | 17600 | 17600 | 17600 | 17600 | 118 |
| 552 | 20241111 | 100900 | 1419343930 | 17570 | 17480 | 17570 | 17480 | 2359 |
| 553 | 20241111 | 100800 | 1377977560 | 17480 | 17520 | 17520 | 17480 | 95 |
| 554 | 20241111 | 100700 | 1376314270 | 17530 | 17530 | 17530 | 17530 | 13 |
| 555 | 20241111 | 100600 | 1376086380 | 17530 | 17480 | 17540 | 17460 | 294 |
| 556 | 20241111 | 100500 | 1370942760 | 17500 | 17540 | 17540 | 17480 | 1027 |
| 557 | 20241111 | 100400 | 1352970030 | 17530 | 17520 | 17540 | 17500 | 675 |
| 558 | 20241111 | 100300 | 1341151010 | 17540 | 17510 | 17540 | 17510 | 311 |
| 559 | 20241111 | 100200 | 1335704620 | 17510 | 17530 | 17540 | 17510 | 1166 |
| 560 | 20241111 | 100100 | 1315283180 | 17540 | 17520 | 17540 | 17520 | 28 |
| 561 | 20241111 | 100000 | 1314792100 | 17550 | 17540 | 17550 | 17520 | 317 |
| 562 | 20241111 | 095900 | 1309232040 | 17530 | 17530 | 17540 | 17520 | 460 |
| 563 | 20241111 | 095800 | 1301166200 | 17550 | 17550 | 17550 | 17530 | 122 |
| 564 | 20241111 | 095700 | 1299027500 | 17530 | 17590 | 17600 | 17530 | 317 |
| 565 | 20241111 | 095600 | 1293464280 | 17600 | 17600 | 17600 | 17590 | 225 |
| 566 | 20241111 | 095500 | 1289504420 | 17600 | 17600 | 17610 | 17600 | 47 |
| 567 | 20241111 | 095400 | 1288677170 | 17600 | 17590 | 17600 | 17530 | 214 |
| 568 | 20241111 | 095300 | 1284923310 | 17540 | 17600 | 17600 | 17540 | 398 |
| 569 | 20241111 | 095200 | 1277933930 | 17600 | 17670 | 17670 | 17600 | 4544 |
| 570 | 20241111 | 095100 | 1197833460 | 17670 | 17680 | 17680 | 17670 | 240 |
| 571 | 20241111 | 095000 | 1193592340 | 17690 | 17690 | 17690 | 17690 | 7 |
| 572 | 20241111 | 094900 | 1193468510 | 17690 | 17690 | 17700 | 17660 | 1493 |
| 573 | 20241111 | 094800 | 1167096290 | 17690 | 17710 | 17710 | 17680 | 719 |
| 574 | 20241111 | 094700 | 1154378160 | 17690 | 17690 | 17710 | 17680 | 230 |
| 575 | 20241111 | 094600 | 1150308220 | 17700 | 17700 | 17700 | 17700 | 25 |
| 576 | 20241111 | 094500 | 1149865720 | 17700 | 17690 | 17700 | 17690 | 374 |
| 577 | 20241111 | 094400 | 1143246420 | 17700 | 17690 | 17700 | 17680 | 451 |
| 578 | 20241111 | 094300 | 1135269990 | 17690 | 17680 | 17690 | 17680 | 72 |
| 579 | 20241111 | 094200 | 1133996610 | 17690 | 17690 | 17690 | 17690 | 10 |
| 580 | 20241111 | 094100 | 1133819710 | 17690 | 17690 | 17690 | 17680 | 28 |
| 581 | 20241111 | 094000 | 1133324420 | 17690 | 17650 | 17690 | 17650 | 42 |
| 582 | 20241111 | 093900 | 1132582640 | 17680 | 17680 | 17680 | 17680 | 12 |
| 583 | 20241111 | 093800 | 1132370480 | 17650 | 17620 | 17650 | 17620 | 392 |
| 584 | 20241111 | 093700 | 1125459760 | 17620 | 17680 | 17680 | 17620 | 1331 |
| 585 | 20241111 | 093600 | 1101972950 | 17680 | 17690 | 17690 | 17640 | 1877 |
| 586 | 20241111 | 093500 | 1068823170 | 17690 | 17740 | 17740 | 17690 | 428 |
| 587 | 20241111 | 093400 | 1061243970 | 17770 | 17750 | 17790 | 17750 | 229 |
| 588 | 20241111 | 093300 | 1057174880 | 17770 | 17800 | 17800 | 17770 | 41 |
| 589 | 20241111 | 093200 | 1056445110 | 17850 | 17690 | 17850 | 17680 | 527 |
| 590 | 20241111 | 093100 | 1047108890 | 17680 | 17700 | 17700 | 17680 | 226 |
| 591 | 20241111 | 093000 | 1043112050 | 17680 | 17700 | 17700 | 17680 | 417 |
| 592 | 20241111 | 092900 | 1035737580 | 17700 | 17700 | 17710 | 17670 | 642 |
| 593 | 20241111 | 092800 | 1024377410 | 17660 | 17680 | 17700 | 17660 | 1047 |
| 594 | 20241111 | 092700 | 1005872480 | 17690 | 17690 | 17690 | 17660 | 1205 |
| 595 | 20241111 | 092600 | 984568910 | 17690 | 17700 | 17700 | 17680 | 312 |
| 596 | 20241111 | 092500 | 979049880 | 17700 | 17730 | 17730 | 17700 | 1491 |
| 597 | 20241111 | 092400 | 952633540 | 17770 | 17730 | 17780 | 17730 | 3258 |
| 598 | 20241111 | 092300 | 894711600 | 17730 | 17710 | 17730 | 17700 | 933 |
| 599 | 20241111 | 092200 | 878180910 | 17710 | 17750 | 17780 | 17710 | 716 |
| 600 | 20241111 | 092100 | 865491240 | 17780 | 17760 | 17780 | 17750 | 743 |
| 601 | 20241111 | 092000 | 852294400 | 17770 | 17830 | 17830 | 17770 | 969 |
| 602 | 20241111 | 091900 | 835043890 | 17850 | 17800 | 17850 | 17800 | 1289 |
| 603 | 20241111 | 091800 | 812085820 | 17770 | 17680 | 17770 | 17680 | 647 |
| 604 | 20241111 | 091700 | 800610730 | 17680 | 17750 | 17770 | 17680 | 2627 |
| 605 | 20241111 | 091600 | 754048420 | 17760 | 17870 | 17870 | 17760 | 4301 |
| 606 | 20241111 | 091500 | 677466760 | 17870 | 17890 | 17910 | 17870 | 416 |
| 607 | 20241111 | 091400 | 670025480 | 17930 | 18080 | 18080 | 17930 | 806 |
| 608 | 20241111 | 091300 | 655522290 | 18010 | 18100 | 18100 | 18010 | 557 |
| 609 | 20241111 | 091200 | 645485520 | 18100 | 18000 | 18140 | 18000 | 933 |
| 610 | 20241111 | 091100 | 628582650 | 18000 | 18030 | 18220 | 18000 | 3909 |
| 611 | 20241111 | 091000 | 557835640 | 18030 | 17830 | 18030 | 17800 | 2376 |
| 612 | 20241111 | 090900 | 515235530 | 17810 | 17890 | 17900 | 17810 | 591 |
| 613 | 20241111 | 090800 | 504663670 | 17800 | 17770 | 18010 | 17770 | 1524 |
| 614 | 20241111 | 090700 | 477385030 | 17770 | 17810 | 17810 | 17770 | 3850 |
| 615 | 20241111 | 090600 | 408918080 | 17810 | 17800 | 17840 | 17800 | 2189 |
| 616 | 20241111 | 090500 | 369879460 | 17790 | 17850 | 17850 | 17770 | 2485 |
| 617 | 20241111 | 090400 | 325613250 | 17860 | 17820 | 17920 | 17810 | 507 |
| 618 | 20241111 | 090300 | 316560270 | 17810 | 18010 | 18010 | 17810 | 2096 |
| 619 | 20241111 | 090200 | 279150950 | 18010 | 17990 | 18040 | 17860 | 4342 |
| 620 | 20241111 | 090100 | 201318270 | 18000 | 17860 | 18000 | 17850 | 3771 |
| 621 | 20241111 | 090000 | 133652600 | 17880 | 17880 | 17950 | 17870 | 7467 |