33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 191800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 3 | 20241112 | 191700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 4 | 20241112 | 191600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 5 | 20241112 | 191500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 6 | 20241112 | 191400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 7 | 20241112 | 191300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 8 | 20241112 | 191200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 9 | 20241112 | 191100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 10 | 20241112 | 191000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 11 | 20241112 | 190900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 12 | 20241112 | 190800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 13 | 20241112 | 190700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 14 | 20241112 | 190600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 15 | 20241112 | 190500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 16 | 20241112 | 190400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 17 | 20241112 | 190300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 18 | 20241112 | 190200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 19 | 20241112 | 190100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 20 | 20241112 | 190000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 21 | 20241112 | 185900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 22 | 20241112 | 185800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 23 | 20241112 | 185700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 24 | 20241112 | 185600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 25 | 20241112 | 185500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 26 | 20241112 | 185400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 27 | 20241112 | 185300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 28 | 20241112 | 185200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 29 | 20241112 | 185100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 30 | 20241112 | 185000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 31 | 20241112 | 184900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 32 | 20241112 | 184800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 33 | 20241112 | 184700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 34 | 20241112 | 184600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 35 | 20241112 | 184500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 36 | 20241112 | 184400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 37 | 20241112 | 184300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 38 | 20241112 | 184200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 39 | 20241112 | 184100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 40 | 20241112 | 184000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 41 | 20241112 | 183900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 42 | 20241112 | 183800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 43 | 20241112 | 183700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 44 | 20241112 | 183600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 45 | 20241112 | 183500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 46 | 20241112 | 183400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 47 | 20241112 | 183300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 48 | 20241112 | 183200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 49 | 20241112 | 183100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 50 | 20241112 | 183000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 51 | 20241112 | 182900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 52 | 20241112 | 182800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 53 | 20241112 | 182700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 54 | 20241112 | 182600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 55 | 20241112 | 182500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 56 | 20241112 | 182400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 57 | 20241112 | 182300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 58 | 20241112 | 182200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 59 | 20241112 | 182100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 60 | 20241112 | 182000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 61 | 20241112 | 181900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 62 | 20241112 | 181800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 63 | 20241112 | 181700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 64 | 20241112 | 181600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 65 | 20241112 | 181500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 66 | 20241112 | 181400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 67 | 20241112 | 181300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 68 | 20241112 | 181200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 69 | 20241112 | 181100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 70 | 20241112 | 181000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 71 | 20241112 | 180900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 72 | 20241112 | 180800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 73 | 20241112 | 180700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 74 | 20241112 | 180600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 75 | 20241112 | 180500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 76 | 20241112 | 180400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 77 | 20241112 | 180300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 78 | 20241112 | 180200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 79 | 20241112 | 180100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 80 | 20241112 | 180000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 81 | 20241112 | 175900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 82 | 20241112 | 175800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 83 | 20241112 | 175700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 84 | 20241112 | 175600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 85 | 20241112 | 175500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 86 | 20241112 | 175400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 87 | 20241112 | 175300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 88 | 20241112 | 175200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 89 | 20241112 | 175100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 90 | 20241112 | 175000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 91 | 20241112 | 174900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 92 | 20241112 | 174800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 93 | 20241112 | 174700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 94 | 20241112 | 174600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 95 | 20241112 | 174500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 96 | 20241112 | 174400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 97 | 20241112 | 174300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 98 | 20241112 | 174200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 99 | 20241112 | 174100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 100 | 20241112 | 174000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 101 | 20241112 | 173900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 102 | 20241112 | 173800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 103 | 20241112 | 173700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 104 | 20241112 | 173600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 105 | 20241112 | 173500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 106 | 20241112 | 173400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 107 | 20241112 | 173300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 108 | 20241112 | 173200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 109 | 20241112 | 173100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 110 | 20241112 | 173000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 111 | 20241112 | 172900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 112 | 20241112 | 172800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 113 | 20241112 | 172700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 114 | 20241112 | 172600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 115 | 20241112 | 172500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 116 | 20241112 | 172400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 117 | 20241112 | 172300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 118 | 20241112 | 172200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 119 | 20241112 | 172100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 120 | 20241112 | 172000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 121 | 20241112 | 171900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 122 | 20241112 | 171800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 123 | 20241112 | 171700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 124 | 20241112 | 171600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 125 | 20241112 | 171500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 126 | 20241112 | 171400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 127 | 20241112 | 171300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 128 | 20241112 | 171200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 129 | 20241112 | 171100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 130 | 20241112 | 171000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 131 | 20241112 | 170900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 132 | 20241112 | 170800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 133 | 20241112 | 170700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 134 | 20241112 | 170600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 135 | 20241112 | 170500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 136 | 20241112 | 170400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 137 | 20241112 | 170300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 138 | 20241112 | 170200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 139 | 20241112 | 170100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 140 | 20241112 | 170000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 141 | 20241112 | 165900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 142 | 20241112 | 165800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 143 | 20241112 | 165700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 144 | 20241112 | 165600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 145 | 20241112 | 165500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 146 | 20241112 | 165400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 147 | 20241112 | 165300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 148 | 20241112 | 165200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 149 | 20241112 | 165100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 150 | 20241112 | 165000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 151 | 20241112 | 164900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 152 | 20241112 | 164800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 153 | 20241112 | 164700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 154 | 20241112 | 164600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 155 | 20241112 | 164500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 156 | 20241112 | 164400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 157 | 20241112 | 164300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 158 | 20241112 | 164200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 159 | 20241112 | 164100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 160 | 20241112 | 164000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 161 | 20241112 | 163900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 162 | 20241112 | 163800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 163 | 20241112 | 163700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 164 | 20241112 | 163600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 165 | 20241112 | 163500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 166 | 20241112 | 163400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 167 | 20241112 | 163300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 168 | 20241112 | 163200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 169 | 20241112 | 163100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 170 | 20241112 | 163000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 171 | 20241112 | 162900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 172 | 20241112 | 162800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 173 | 20241112 | 162700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 174 | 20241112 | 162600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 175 | 20241112 | 162500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 176 | 20241112 | 162400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 177 | 20241112 | 162300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 178 | 20241112 | 162200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 179 | 20241112 | 162100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 180 | 20241112 | 162000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 181 | 20241112 | 161900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 182 | 20241112 | 161800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 183 | 20241112 | 161700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 184 | 20241112 | 161600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 185 | 20241112 | 161500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 186 | 20241112 | 161400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 187 | 20241112 | 161300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 188 | 20241112 | 161200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 189 | 20241112 | 161100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 190 | 20241112 | 161000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 191 | 20241112 | 160900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 192 | 20241112 | 160800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 193 | 20241112 | 160700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 194 | 20241112 | 160600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 195 | 20241112 | 160500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 196 | 20241112 | 160400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 197 | 20241112 | 160300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 198 | 20241112 | 160200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 199 | 20241112 | 160100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 200 | 20241112 | 160000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 201 | 20241112 | 155900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 202 | 20241112 | 155800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 203 | 20241112 | 155700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 204 | 20241112 | 155600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 205 | 20241112 | 155500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 206 | 20241112 | 155400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 207 | 20241112 | 155300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 208 | 20241112 | 155200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 209 | 20241112 | 155100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 210 | 20241112 | 155000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 211 | 20241112 | 154900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 212 | 20241112 | 154800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 213 | 20241112 | 154700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 214 | 20241112 | 154600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 215 | 20241112 | 154500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 216 | 20241112 | 154400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 217 | 20241112 | 154300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 218 | 20241112 | 154200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 219 | 20241112 | 154100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 220 | 20241112 | 154000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 221 | 20241112 | 153900 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 222 | 20241112 | 153800 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 223 | 20241112 | 153700 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 224 | 20241112 | 153600 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 225 | 20241112 | 153500 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 226 | 20241112 | 153400 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 227 | 20241112 | 153300 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 228 | 20241112 | 153200 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 229 | 20241112 | 153100 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 0 |
| 230 | 20241112 | 153000 | 4726808300 | 16940 | 16940 | 16940 | 16940 | 4290 |
| 231 | 20241112 | 152900 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 232 | 20241112 | 152800 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 233 | 20241112 | 152700 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 234 | 20241112 | 152600 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 235 | 20241112 | 152500 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 236 | 20241112 | 152400 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 237 | 20241112 | 152300 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 238 | 20241112 | 152200 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 239 | 20241112 | 152100 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 240 | 20241112 | 152000 | 4654135700 | 16940 | 16940 | 16940 | 16940 | 0 |
| 241 | 20241112 | 151900 | 4654135700 | 16940 | 16950 | 17040 | 16940 | 6364 |
| 242 | 20241112 | 151800 | 4545962730 | 16950 | 16980 | 16980 | 16950 | 697 |
| 243 | 20241112 | 151700 | 4534133980 | 16980 | 16990 | 16990 | 16970 | 323 |
| 244 | 20241112 | 151600 | 4528647320 | 16990 | 16960 | 17000 | 16950 | 1048 |
| 245 | 20241112 | 151500 | 4510860360 | 16960 | 16950 | 16960 | 16920 | 1128 |
| 246 | 20241112 | 151400 | 4491756080 | 16950 | 16920 | 16960 | 16920 | 497 |
| 247 | 20241112 | 151300 | 4483332150 | 16920 | 16930 | 16950 | 16920 | 343 |
| 248 | 20241112 | 151200 | 4477523580 | 16930 | 16960 | 16960 | 16920 | 275 |
| 249 | 20241112 | 151100 | 4472864340 | 16960 | 16910 | 16960 | 16910 | 693 |
| 250 | 20241112 | 151000 | 4461114790 | 16910 | 16960 | 16960 | 16910 | 1022 |
| 251 | 20241112 | 150900 | 4443807020 | 16960 | 16950 | 16980 | 16950 | 636 |
| 252 | 20241112 | 150800 | 4433019470 | 16950 | 16980 | 16990 | 16940 | 444 |
| 253 | 20241112 | 150700 | 4425478590 | 16980 | 16950 | 17010 | 16940 | 1260 |
| 254 | 20241112 | 150600 | 4404091990 | 16950 | 16980 | 16990 | 16950 | 256 |
| 255 | 20241112 | 150500 | 4399748820 | 16990 | 16980 | 16990 | 16980 | 94 |
| 256 | 20241112 | 150400 | 4398152620 | 16980 | 17000 | 17020 | 16980 | 1129 |
| 257 | 20241112 | 150300 | 4378958680 | 17000 | 16990 | 17000 | 16970 | 467 |
| 258 | 20241112 | 150200 | 4371021430 | 16980 | 16970 | 16990 | 16960 | 972 |
| 259 | 20241112 | 150100 | 4354516420 | 16980 | 16970 | 16990 | 16970 | 641 |
| 260 | 20241112 | 150000 | 4343631690 | 16950 | 16980 | 16980 | 16950 | 410 |
| 261 | 20241112 | 145900 | 4336679990 | 17000 | 16980 | 17000 | 16980 | 467 |
| 262 | 20241112 | 145800 | 4328746410 | 16940 | 16930 | 16990 | 16930 | 103 |
| 263 | 20241112 | 145700 | 4327002490 | 16920 | 16940 | 17000 | 16910 | 2413 |
| 264 | 20241112 | 145600 | 4286141310 | 16940 | 17000 | 17000 | 16940 | 43 |
| 265 | 20241112 | 145500 | 4285412770 | 16930 | 16980 | 17010 | 16930 | 797 |
| 266 | 20241112 | 145400 | 4271882900 | 17010 | 17010 | 17010 | 17000 | 833 |
| 267 | 20241112 | 145300 | 4257714960 | 16940 | 16990 | 17020 | 16940 | 388 |
| 268 | 20241112 | 145200 | 4251122880 | 16990 | 17010 | 17030 | 16990 | 392 |
| 269 | 20241112 | 145100 | 4244453120 | 16990 | 17000 | 17020 | 16990 | 315 |
| 270 | 20241112 | 145000 | 4239096140 | 17000 | 16990 | 17000 | 16990 | 5 |
| 271 | 20241112 | 144900 | 4239011170 | 17020 | 16970 | 17020 | 16910 | 3018 |
| 272 | 20241112 | 144800 | 4187917170 | 16970 | 17010 | 17040 | 16970 | 1474 |
| 273 | 20241112 | 144700 | 4162895800 | 17000 | 17040 | 17040 | 17000 | 102 |
| 274 | 20241112 | 144600 | 4161161760 | 17050 | 17030 | 17050 | 17030 | 434 |
| 275 | 20241112 | 144500 | 4153767420 | 17040 | 17030 | 17040 | 16990 | 1071 |
| 276 | 20241112 | 144400 | 4135535620 | 16990 | 16980 | 17030 | 16980 | 419 |
| 277 | 20241112 | 144300 | 4128403770 | 16980 | 17040 | 17040 | 16980 | 3 |
| 278 | 20241112 | 144200 | 4128352710 | 16970 | 16970 | 16970 | 16970 | 10 |
| 279 | 20241112 | 144100 | 4128183010 | 16970 | 16960 | 17040 | 16960 | 438 |
| 280 | 20241112 | 144000 | 4120730300 | 16960 | 17010 | 17020 | 16960 | 144 |
| 281 | 20241112 | 143900 | 4118285010 | 16960 | 16960 | 17010 | 16950 | 515 |
| 282 | 20241112 | 143800 | 4109539400 | 16960 | 17000 | 17000 | 16960 | 257 |
| 283 | 20241112 | 143700 | 4105175140 | 17000 | 17010 | 17010 | 17000 | 80 |
| 284 | 20241112 | 143600 | 4103814980 | 17020 | 17000 | 17020 | 17000 | 200 |
| 285 | 20241112 | 143500 | 4100412900 | 17020 | 16980 | 17020 | 16960 | 2058 |
| 286 | 20241112 | 143400 | 4065442830 | 16970 | 16990 | 17000 | 16970 | 203 |
| 287 | 20241112 | 143300 | 4061993870 | 16990 | 16990 | 16990 | 16990 | 10 |
| 288 | 20241112 | 143200 | 4061823970 | 17000 | 17000 | 17000 | 16950 | 93 |
| 289 | 20241112 | 143100 | 4060245570 | 16990 | 16970 | 16990 | 16960 | 1051 |
| 290 | 20241112 | 143000 | 4042408120 | 16960 | 17000 | 17000 | 16960 | 172 |
| 291 | 20241112 | 142900 | 4039486740 | 16950 | 16960 | 16960 | 16950 | 263 |
| 292 | 20241112 | 142800 | 4035028880 | 16960 | 17000 | 17000 | 16950 | 96 |
| 293 | 20241112 | 142700 | 4033398870 | 17000 | 17000 | 17000 | 17000 | 13 |
| 294 | 20241112 | 142600 | 4033177870 | 17010 | 17020 | 17020 | 17000 | 1266 |
| 295 | 20241112 | 142500 | 4011639160 | 17030 | 17070 | 17070 | 17030 | 133 |
| 296 | 20241112 | 142400 | 4009371420 | 17070 | 17060 | 17070 | 17060 | 94 |
| 297 | 20241112 | 142300 | 4007767570 | 17040 | 17040 | 17040 | 17030 | 170 |
| 298 | 20241112 | 142200 | 4004872290 | 17040 | 17080 | 17080 | 17040 | 3 |
| 299 | 20241112 | 142100 | 4004821090 | 17040 | 17090 | 17090 | 17040 | 301 |
| 300 | 20241112 | 142000 | 3999691890 | 17070 | 17100 | 17100 | 17070 | 7 |
| 301 | 20241112 | 141900 | 3999572250 | 17030 | 17030 | 17030 | 17030 | 1 |
| 302 | 20241112 | 141800 | 3999555220 | 17100 | 17050 | 17100 | 17020 | 282 |
| 303 | 20241112 | 141700 | 3994745260 | 17100 | 17030 | 17100 | 17030 | 1503 |
| 304 | 20241112 | 141600 | 3969055170 | 17030 | 17030 | 17030 | 17030 | 35 |
| 305 | 20241112 | 141500 | 3968459120 | 17020 | 17100 | 17110 | 17020 | 501 |
| 306 | 20241112 | 141400 | 3959887600 | 17100 | 17100 | 17100 | 17020 | 888 |
| 307 | 20241112 | 141300 | 3944758880 | 17010 | 17030 | 17030 | 17010 | 399 |
| 308 | 20241112 | 141200 | 3937963930 | 17090 | 17110 | 17120 | 17090 | 1650 |
| 309 | 20241112 | 141100 | 3909762790 | 17110 | 17090 | 17110 | 17090 | 1717 |
| 310 | 20241112 | 141000 | 3880416270 | 17030 | 17040 | 17070 | 17030 | 645 |
| 311 | 20241112 | 140900 | 3869418390 | 17030 | 16980 | 17030 | 16950 | 1035 |
| 312 | 20241112 | 140800 | 3851824970 | 16980 | 16970 | 16980 | 16970 | 117 |
| 313 | 20241112 | 140700 | 3849839320 | 16990 | 16990 | 16990 | 16980 | 204 |
| 314 | 20241112 | 140600 | 3846373410 | 16980 | 17000 | 17000 | 16970 | 1169 |
| 315 | 20241112 | 140500 | 3826514280 | 17000 | 17000 | 17000 | 17000 | 1 |
| 316 | 20241112 | 140400 | 3826497280 | 17010 | 16990 | 17010 | 16990 | 118 |
| 317 | 20241112 | 140300 | 3824492420 | 16990 | 17010 | 17010 | 16990 | 8 |
| 318 | 20241112 | 140200 | 3824356480 | 17010 | 17000 | 17010 | 17000 | 152 |
| 319 | 20241112 | 140100 | 3821772450 | 17010 | 17000 | 17010 | 17000 | 474 |
| 320 | 20241112 | 140000 | 3813714430 | 17000 | 16950 | 17000 | 16950 | 239 |
| 321 | 20241112 | 135900 | 3809654240 | 16970 | 16920 | 16970 | 16920 | 809 |
| 322 | 20241112 | 135800 | 3795944190 | 16920 | 16920 | 16920 | 16890 | 5 |
| 323 | 20241112 | 135700 | 3795859620 | 16890 | 16900 | 16920 | 16890 | 684 |
| 324 | 20241112 | 135600 | 3784302540 | 16930 | 16930 | 16930 | 16900 | 135 |
| 325 | 20241112 | 135500 | 3782020920 | 16910 | 16930 | 16930 | 16910 | 158 |
| 326 | 20241112 | 135400 | 3779347180 | 16920 | 16930 | 16930 | 16920 | 3 |
| 327 | 20241112 | 135300 | 3779296400 | 16930 | 16930 | 16930 | 16930 | 17 |
| 328 | 20241112 | 135200 | 3779008590 | 16920 | 16920 | 16920 | 16920 | 5 |
| 329 | 20241112 | 135100 | 3778923990 | 16930 | 16920 | 16930 | 16910 | 241 |
| 330 | 20241112 | 135000 | 3774843950 | 16910 | 16930 | 16930 | 16910 | 20 |
| 331 | 20241112 | 134900 | 3774505420 | 16910 | 16930 | 16930 | 16910 | 30 |
| 332 | 20241112 | 134800 | 3773997910 | 16920 | 16920 | 16920 | 16920 | 1 |
| 333 | 20241112 | 134700 | 3773980990 | 16920 | 16900 | 16920 | 16900 | 2 |
| 334 | 20241112 | 134600 | 3773947170 | 16930 | 16920 | 16930 | 16890 | 419 |
| 335 | 20241112 | 134500 | 3766857730 | 16920 | 16920 | 16920 | 16870 | 1087 |
| 336 | 20241112 | 134400 | 3748504890 | 16920 | 16890 | 16920 | 16880 | 311 |
| 337 | 20241112 | 134300 | 3743247400 | 16920 | 16900 | 16920 | 16890 | 1705 |
| 338 | 20241112 | 134200 | 3714435440 | 16900 | 16910 | 16920 | 16900 | 79 |
| 339 | 20241112 | 134100 | 3713099450 | 16920 | 16920 | 16920 | 16920 | 103 |
| 340 | 20241112 | 134000 | 3711356690 | 16920 | 16910 | 16920 | 16910 | 404 |
| 341 | 20241112 | 133900 | 3704523340 | 16900 | 16890 | 16900 | 16850 | 850 |
| 342 | 20241112 | 133800 | 3690185660 | 16900 | 16900 | 16900 | 16900 | 35 |
| 343 | 20241112 | 133700 | 3689594160 | 16910 | 16910 | 16910 | 16910 | 11 |
| 344 | 20241112 | 133600 | 3689408150 | 16920 | 16940 | 16940 | 16920 | 79 |
| 345 | 20241112 | 133500 | 3688070330 | 16940 | 16940 | 16940 | 16940 | 0 |
| 346 | 20241112 | 133400 | 3688070330 | 16940 | 16940 | 16940 | 16940 | 10 |
| 347 | 20241112 | 133300 | 3687900930 | 16980 | 16990 | 16990 | 16980 | 6 |
| 348 | 20241112 | 133200 | 3687799030 | 16990 | 16990 | 16990 | 16990 | 88 |
| 349 | 20241112 | 133100 | 3686303910 | 16980 | 16920 | 16980 | 16920 | 1460 |
| 350 | 20241112 | 133000 | 3661554820 | 16920 | 16890 | 16920 | 16850 | 1437 |
| 351 | 20241112 | 132900 | 3637266700 | 16890 | 16860 | 16890 | 16850 | 348 |
| 352 | 20241112 | 132800 | 3631393330 | 16870 | 16880 | 16880 | 16870 | 24 |
| 353 | 20241112 | 132700 | 3630988360 | 16880 | 16880 | 16880 | 16870 | 11 |
| 354 | 20241112 | 132600 | 3630802750 | 16880 | 16820 | 16890 | 16820 | 109 |
| 355 | 20241112 | 132500 | 3628968750 | 16900 | 16840 | 16900 | 16820 | 2576 |
| 356 | 20241112 | 132400 | 3585598870 | 16890 | 16910 | 16910 | 16830 | 54 |
| 357 | 20241112 | 132300 | 3584685860 | 16910 | 16910 | 16910 | 16890 | 5 |
| 358 | 20241112 | 132200 | 3584601330 | 16890 | 16890 | 16890 | 16890 | 19 |
| 359 | 20241112 | 132100 | 3584280420 | 16910 | 16880 | 16910 | 16880 | 61 |
| 360 | 20241112 | 132000 | 3583250640 | 16880 | 16880 | 16880 | 16880 | 6 |
| 361 | 20241112 | 131900 | 3583149360 | 16880 | 16890 | 16900 | 16880 | 190 |
| 362 | 20241112 | 131800 | 3579938400 | 16890 | 16900 | 16900 | 16890 | 4 |
| 363 | 20241112 | 131700 | 3579870810 | 16890 | 16900 | 16900 | 16890 | 2 |
| 364 | 20241112 | 131600 | 3579837020 | 16820 | 16890 | 16890 | 16820 | 253 |
| 365 | 20241112 | 131500 | 3575569530 | 16890 | 16890 | 16890 | 16830 | 6 |
| 366 | 20241112 | 131400 | 3575468310 | 16890 | 16890 | 16890 | 16890 | 79 |
| 367 | 20241112 | 131300 | 3574134000 | 16890 | 16890 | 16890 | 16820 | 119 |
| 368 | 20241112 | 131200 | 3572128570 | 16890 | 16850 | 16890 | 16810 | 307 |
| 369 | 20241112 | 131100 | 3566955580 | 16810 | 16890 | 16890 | 16810 | 1996 |
| 370 | 20241112 | 131000 | 3533332730 | 16890 | 16890 | 16890 | 16890 | 3 |
| 371 | 20241112 | 130900 | 3533282060 | 16860 | 16890 | 16890 | 16860 | 14 |
| 372 | 20241112 | 130800 | 3533045960 | 16880 | 16880 | 16880 | 16880 | 104 |
| 373 | 20241112 | 130700 | 3531290440 | 16880 | 16880 | 16880 | 16880 | 106 |
| 374 | 20241112 | 130600 | 3529501160 | 16880 | 16880 | 16880 | 16880 | 62 |
| 375 | 20241112 | 130500 | 3528454600 | 16830 | 16850 | 16880 | 16830 | 56 |
| 376 | 20241112 | 130400 | 3527511640 | 16890 | 16890 | 16890 | 16890 | 78 |
| 377 | 20241112 | 130300 | 3526194220 | 16890 | 16890 | 16890 | 16880 | 7 |
| 378 | 20241112 | 130200 | 3526076020 | 16890 | 16880 | 16890 | 16880 | 444 |
| 379 | 20241112 | 130100 | 3518580710 | 16880 | 16810 | 16880 | 16810 | 132 |
| 380 | 20241112 | 130000 | 3516361510 | 16810 | 16880 | 16880 | 16810 | 68 |
| 381 | 20241112 | 125900 | 3515217880 | 16880 | 16880 | 16880 | 16880 | 1 |
| 382 | 20241112 | 125800 | 3515201000 | 16880 | 16880 | 16880 | 16880 | 9 |
| 383 | 20241112 | 125700 | 3515049080 | 16880 | 16850 | 16880 | 16800 | 1275 |
| 384 | 20241112 | 125600 | 3493610410 | 16880 | 16890 | 16890 | 16870 | 304 |
| 385 | 20241112 | 125500 | 3488481880 | 16880 | 16890 | 16890 | 16880 | 9 |
| 386 | 20241112 | 125400 | 3488329930 | 16890 | 16890 | 16890 | 16890 | 16 |
| 387 | 20241112 | 125300 | 3488059690 | 16890 | 16890 | 16890 | 16890 | 57 |
| 388 | 20241112 | 125200 | 3487096960 | 16890 | 16890 | 16890 | 16870 | 211 |
| 389 | 20241112 | 125100 | 3483537170 | 16810 | 16870 | 16880 | 16810 | 484 |
| 390 | 20241112 | 125000 | 3475388170 | 16870 | 16870 | 16870 | 16870 | 11 |
| 391 | 20241112 | 124900 | 3475202600 | 16870 | 16850 | 16870 | 16800 | 2038 |
| 392 | 20241112 | 124800 | 3440930440 | 16870 | 16890 | 16890 | 16830 | 169 |
| 393 | 20241112 | 124700 | 3438085540 | 16840 | 16840 | 16890 | 16840 | 85 |
| 394 | 20241112 | 124600 | 3436653890 | 16840 | 16840 | 16890 | 16840 | 421 |
| 395 | 20241112 | 124500 | 3429564200 | 16840 | 16890 | 16890 | 16840 | 408 |
| 396 | 20241112 | 124400 | 3422687930 | 16860 | 16890 | 16910 | 16860 | 92 |
| 397 | 20241112 | 124300 | 3421136650 | 16890 | 16890 | 16890 | 16890 | 1 |
| 398 | 20241112 | 124200 | 3421119760 | 16910 | 16910 | 16910 | 16910 | 3 |
| 399 | 20241112 | 124100 | 3421069030 | 16860 | 16860 | 16860 | 16860 | 24 |
| 400 | 20241112 | 124000 | 3420664390 | 16860 | 16890 | 16890 | 16860 | 177 |
| 401 | 20241112 | 123900 | 3417678120 | 16920 | 16890 | 16920 | 16890 | 86 |
| 402 | 20241112 | 123800 | 3416225520 | 16890 | 16890 | 16890 | 16890 | 9 |
| 403 | 20241112 | 123700 | 3416073510 | 16920 | 16900 | 16920 | 16900 | 63 |
| 404 | 20241112 | 123600 | 3415008690 | 16920 | 16920 | 16920 | 16920 | 2 |
| 405 | 20241112 | 123500 | 3414974850 | 16920 | 16920 | 16920 | 16920 | 496 |
| 406 | 20241112 | 123400 | 3406582530 | 16920 | 16920 | 16920 | 16900 | 565 |
| 407 | 20241112 | 123300 | 3397033560 | 16910 | 16910 | 16910 | 16910 | 24 |
| 408 | 20241112 | 123200 | 3396627720 | 16900 | 16910 | 16910 | 16900 | 62 |
| 409 | 20241112 | 123100 | 3395579850 | 16930 | 16910 | 16930 | 16910 | 3 |
| 410 | 20241112 | 123000 | 3395529080 | 16930 | 16890 | 16940 | 16890 | 409 |
| 411 | 20241112 | 122900 | 3388610040 | 16890 | 16890 | 16890 | 16890 | 2 |
| 412 | 20241112 | 122800 | 3388576260 | 16860 | 16850 | 16860 | 16850 | 2 |
| 413 | 20241112 | 122700 | 3388542550 | 16900 | 16850 | 16900 | 16850 | 775 |
| 414 | 20241112 | 122600 | 3375470400 | 16850 | 16860 | 16900 | 16850 | 104 |
| 415 | 20241112 | 122500 | 3373716910 | 16900 | 16900 | 16900 | 16900 | 1 |
| 416 | 20241112 | 122400 | 3373700010 | 16900 | 16900 | 16900 | 16900 | 2 |
| 417 | 20241112 | 122300 | 3373666210 | 16850 | 16850 | 16850 | 16850 | 0 |
| 418 | 20241112 | 122200 | 3373666210 | 16850 | 16850 | 16850 | 16850 | 9 |
| 419 | 20241112 | 122100 | 3373514560 | 16900 | 16900 | 16900 | 16900 | 2 |
| 420 | 20241112 | 122000 | 3373480760 | 16850 | 16850 | 16850 | 16840 | 1814 |
| 421 | 20241112 | 121900 | 3342915600 | 16850 | 16860 | 16860 | 16850 | 420 |
| 422 | 20241112 | 121800 | 3335837090 | 16900 | 16910 | 16910 | 16860 | 148 |
| 423 | 20241112 | 121700 | 3333339490 | 16910 | 16910 | 16910 | 16910 | 5 |
| 424 | 20241112 | 121600 | 3333254940 | 16860 | 16940 | 16940 | 16860 | 80 |
| 425 | 20241112 | 121500 | 3331905740 | 16870 | 16870 | 16870 | 16870 | 79 |
| 426 | 20241112 | 121400 | 3330573010 | 16870 | 16950 | 16950 | 16870 | 67 |
| 427 | 20241112 | 121300 | 3329442640 | 16950 | 16890 | 16950 | 16870 | 492 |
| 428 | 20241112 | 121200 | 3321139070 | 16890 | 16890 | 16900 | 16880 | 152 |
| 429 | 20241112 | 121100 | 3318572460 | 16890 | 16890 | 16950 | 16890 | 56 |
| 430 | 20241112 | 121000 | 3317626500 | 16890 | 16890 | 16890 | 16890 | 65 |
| 431 | 20241112 | 120900 | 3316528650 | 16900 | 16950 | 16950 | 16900 | 808 |
| 432 | 20241112 | 120800 | 3302873050 | 16950 | 16910 | 16950 | 16910 | 62 |
| 433 | 20241112 | 120700 | 3301824550 | 16910 | 16910 | 16910 | 16910 | 100 |
| 434 | 20241112 | 120600 | 3300133550 | 16950 | 16950 | 16950 | 16950 | 3 |
| 435 | 20241112 | 120500 | 3300082700 | 16910 | 16910 | 16910 | 16910 | 100 |
| 436 | 20241112 | 120400 | 3298391700 | 16910 | 16920 | 16920 | 16910 | 97 |
| 437 | 20241112 | 120300 | 3296750980 | 16920 | 16950 | 16950 | 16920 | 66 |
| 438 | 20241112 | 120200 | 3295632610 | 16960 | 16920 | 16960 | 16920 | 78 |
| 439 | 20241112 | 120100 | 3294312770 | 16920 | 16920 | 16920 | 16920 | 41 |
| 440 | 20241112 | 120000 | 3293619050 | 16920 | 16910 | 16970 | 16910 | 111 |
| 441 | 20241112 | 115900 | 3291741800 | 16910 | 16920 | 16920 | 16910 | 2360 |
| 442 | 20241112 | 115800 | 3251824200 | 16970 | 16970 | 16970 | 16920 | 187 |
| 443 | 20241112 | 115700 | 3248651210 | 16970 | 16970 | 16970 | 16970 | 0 |
| 444 | 20241112 | 115600 | 3248651210 | 16970 | 16930 | 16970 | 16930 | 441 |
| 445 | 20241112 | 115500 | 3241176430 | 16960 | 16930 | 16970 | 16930 | 416 |
| 446 | 20241112 | 115400 | 3234132110 | 16970 | 16970 | 16970 | 16970 | 3 |
| 447 | 20241112 | 115300 | 3234081200 | 16980 | 17000 | 17000 | 16980 | 378 |
| 448 | 20241112 | 115200 | 3227662720 | 16940 | 16950 | 16950 | 16940 | 140 |
| 449 | 20241112 | 115100 | 3225290720 | 16950 | 16950 | 16950 | 16950 | 40 |
| 450 | 20241112 | 115000 | 3224612720 | 17000 | 16990 | 17010 | 16990 | 59 |
| 451 | 20241112 | 114900 | 3223610260 | 16990 | 16990 | 16990 | 16990 | 0 |
| 452 | 20241112 | 114800 | 3223610260 | 16990 | 17000 | 17000 | 16990 | 64 |
| 453 | 20241112 | 114700 | 3222522850 | 17030 | 17030 | 17030 | 17030 | 150 |
| 454 | 20241112 | 114600 | 3219968350 | 17040 | 17040 | 17040 | 17040 | 10 |
| 455 | 20241112 | 114500 | 3219797950 | 17040 | 17040 | 17040 | 17040 | 2 |
| 456 | 20241112 | 114400 | 3219763870 | 16990 | 16980 | 16990 | 16910 | 365 |
| 457 | 20241112 | 114300 | 3213587070 | 16990 | 17000 | 17030 | 16900 | 734 |
| 458 | 20241112 | 114200 | 3201124320 | 17000 | 16950 | 17000 | 16940 | 213 |
| 459 | 20241112 | 114100 | 3197514980 | 17000 | 16950 | 17000 | 16900 | 340 |
| 460 | 20241112 | 114000 | 3191760380 | 16950 | 16960 | 17000 | 16940 | 584 |
| 461 | 20241112 | 113900 | 3181843310 | 16950 | 16950 | 16970 | 16890 | 956 |
| 462 | 20241112 | 113800 | 3165639870 | 16950 | 16970 | 16970 | 16950 | 3 |
| 463 | 20241112 | 113700 | 3165589000 | 16940 | 16920 | 16940 | 16920 | 530 |
| 464 | 20241112 | 113600 | 3156621360 | 16890 | 16920 | 16920 | 16890 | 3047 |
| 465 | 20241112 | 113500 | 3105145970 | 16920 | 16940 | 16940 | 16920 | 103 |
| 466 | 20241112 | 113400 | 3103403150 | 16940 | 16970 | 16970 | 16930 | 358 |
| 467 | 20241112 | 113300 | 3097331860 | 16970 | 16970 | 16970 | 16970 | 43 |
| 468 | 20241112 | 113200 | 3096602150 | 16980 | 16990 | 17000 | 16980 | 554 |
| 469 | 20241112 | 113100 | 3087189860 | 17000 | 17000 | 17000 | 17000 | 40 |
| 470 | 20241112 | 113000 | 3086509860 | 16960 | 16970 | 16970 | 16960 | 63 |
| 471 | 20241112 | 112900 | 3085440820 | 17000 | 17000 | 17000 | 17000 | 2 |
| 472 | 20241112 | 112800 | 3085406820 | 17000 | 16990 | 17000 | 16990 | 151 |
| 473 | 20241112 | 112700 | 3082841300 | 16990 | 16990 | 16990 | 16990 | 3 |
| 474 | 20241112 | 112600 | 3082790330 | 17000 | 16960 | 17000 | 16910 | 710 |
| 475 | 20241112 | 112500 | 3070740380 | 16960 | 16970 | 16970 | 16960 | 100 |
| 476 | 20241112 | 112400 | 3069044080 | 17040 | 17040 | 17040 | 17040 | 18 |
| 477 | 20241112 | 112300 | 3068737360 | 17040 | 17040 | 17040 | 17040 | 6 |
| 478 | 20241112 | 112200 | 3068635120 | 17040 | 17040 | 17040 | 17040 | 2 |
| 479 | 20241112 | 112100 | 3068601040 | 16960 | 16960 | 16960 | 16960 | 6 |
| 480 | 20241112 | 112000 | 3068499280 | 16960 | 16960 | 16960 | 16960 | 49 |
| 481 | 20241112 | 111900 | 3067668240 | 17000 | 17000 | 17000 | 17000 | 11 |
| 482 | 20241112 | 111800 | 3067481240 | 16970 | 16970 | 16970 | 16930 | 170 |
| 483 | 20241112 | 111700 | 3064599140 | 16960 | 17060 | 17080 | 16960 | 2876 |
| 484 | 20241112 | 111600 | 3015692260 | 17070 | 17060 | 17070 | 17060 | 4 |
| 485 | 20241112 | 111500 | 3015624000 | 17080 | 17080 | 17080 | 17070 | 499 |
| 486 | 20241112 | 111400 | 3007102660 | 17140 | 17090 | 17140 | 17090 | 8 |
| 487 | 20241112 | 111300 | 3006965790 | 17090 | 17090 | 17090 | 17090 | 10 |
| 488 | 20241112 | 111200 | 3006794890 | 17090 | 17090 | 17090 | 17090 | 91 |
| 489 | 20241112 | 111100 | 3005239700 | 17140 | 17080 | 17140 | 17080 | 9 |
| 490 | 20241112 | 111000 | 3005085790 | 17080 | 17090 | 17090 | 17080 | 229 |
| 491 | 20241112 | 110900 | 3001173180 | 17140 | 17140 | 17140 | 17140 | 2 |
| 492 | 20241112 | 110800 | 3001138900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 493 | 20241112 | 110700 | 3001138900 | 17140 | 17140 | 17140 | 17140 | 0 |
| 494 | 20241112 | 110600 | 3001138900 | 17140 | 17080 | 17160 | 17080 | 6 |
| 495 | 20241112 | 110500 | 3001036140 | 17080 | 17080 | 17080 | 17080 | 1 |
| 496 | 20241112 | 110400 | 3001019060 | 17080 | 17160 | 17160 | 17070 | 408 |
| 497 | 20241112 | 110300 | 2994051330 | 17080 | 17080 | 17080 | 17080 | 0 |
| 498 | 20241112 | 110200 | 2994051330 | 17080 | 17090 | 17090 | 17080 | 190 |
| 499 | 20241112 | 110100 | 2990804780 | 17150 | 17150 | 17150 | 17150 | 189 |
| 500 | 20241112 | 110000 | 2987563430 | 17090 | 17100 | 17100 | 17090 | 56 |
| 501 | 20241112 | 105900 | 2986605990 | 17100 | 17160 | 17160 | 17090 | 63 |
| 502 | 20241112 | 105800 | 2985528580 | 17090 | 17090 | 17090 | 17090 | 312 |
| 503 | 20241112 | 105700 | 2980196500 | 17090 | 17130 | 17130 | 17090 | 471 |
| 504 | 20241112 | 105600 | 2972135040 | 17180 | 17110 | 17180 | 17110 | 23 |
| 505 | 20241112 | 105500 | 2971741160 | 17110 | 17100 | 17110 | 17100 | 101 |
| 506 | 20241112 | 105400 | 2970014050 | 17100 | 17200 | 17200 | 17100 | 126 |
| 507 | 20241112 | 105300 | 2967852910 | 17200 | 17200 | 17200 | 17190 | 43 |
| 508 | 20241112 | 105200 | 2967113490 | 17150 | 17100 | 17200 | 17070 | 1344 |
| 509 | 20241112 | 105100 | 2944133600 | 17110 | 17160 | 17210 | 17110 | 516 |
| 510 | 20241112 | 105000 | 2935294130 | 17220 | 17220 | 17220 | 17220 | 0 |
| 511 | 20241112 | 104900 | 2935294130 | 17220 | 17150 | 17220 | 17150 | 123 |
| 512 | 20241112 | 104800 | 2933177680 | 17100 | 17150 | 17170 | 17100 | 1202 |
| 513 | 20241112 | 104700 | 2912596170 | 17150 | 17200 | 17200 | 17120 | 918 |
| 514 | 20241112 | 104600 | 2896840450 | 17230 | 17200 | 17240 | 17200 | 5 |
| 515 | 20241112 | 104500 | 2896754310 | 17200 | 17250 | 17250 | 17170 | 670 |
| 516 | 20241112 | 104400 | 2885231560 | 17200 | 17200 | 17250 | 17200 | 412 |
| 517 | 20241112 | 104300 | 2878141660 | 17200 | 17140 | 17200 | 17140 | 5 |
| 518 | 20241112 | 104200 | 2878055840 | 17200 | 17180 | 17200 | 17180 | 360 |
| 519 | 20241112 | 104100 | 2871869800 | 17180 | 17190 | 17190 | 17150 | 897 |
| 520 | 20241112 | 104000 | 2856455340 | 17190 | 17180 | 17200 | 17120 | 597 |
| 521 | 20241112 | 103900 | 2846208080 | 17170 | 17100 | 17170 | 17100 | 2296 |
| 522 | 20241112 | 103800 | 2806888000 | 17100 | 17060 | 17100 | 17060 | 789 |
| 523 | 20241112 | 103700 | 2793407730 | 17060 | 17050 | 17060 | 17050 | 102 |
| 524 | 20241112 | 103600 | 2791668540 | 17070 | 17060 | 17070 | 17060 | 2 |
| 525 | 20241112 | 103500 | 2791634410 | 17060 | 17080 | 17080 | 17060 | 115 |
| 526 | 20241112 | 103400 | 2789670750 | 17080 | 17060 | 17080 | 17050 | 469 |
| 527 | 20241112 | 103300 | 2781667060 | 17050 | 16980 | 17050 | 16960 | 332 |
| 528 | 20241112 | 103200 | 2776012660 | 17030 | 17030 | 17030 | 17030 | 320 |
| 529 | 20241112 | 103100 | 2770563060 | 17030 | 17030 | 17030 | 17030 | 30 |
| 530 | 20241112 | 103000 | 2770052160 | 17030 | 16990 | 17030 | 16950 | 412 |
| 531 | 20241112 | 102900 | 2763049490 | 16980 | 16890 | 16980 | 16890 | 870 |
| 532 | 20241112 | 102800 | 2748312660 | 16890 | 16980 | 16980 | 16890 | 521 |
| 533 | 20241112 | 102700 | 2739493220 | 16980 | 16980 | 16980 | 16980 | 21 |
| 534 | 20241112 | 102600 | 2739136640 | 17000 | 16900 | 17000 | 16900 | 325 |
| 535 | 20241112 | 102500 | 2733633980 | 16930 | 16930 | 16930 | 16900 | 678 |
| 536 | 20241112 | 102400 | 2722168130 | 16930 | 16930 | 16930 | 16930 | 64 |
| 537 | 20241112 | 102300 | 2721084610 | 16930 | 16980 | 17000 | 16930 | 333 |
| 538 | 20241112 | 102200 | 2715433790 | 16980 | 16950 | 16980 | 16920 | 485 |
| 539 | 20241112 | 102100 | 2707211130 | 16960 | 16950 | 17000 | 16930 | 55 |
| 540 | 20241112 | 102000 | 2706279380 | 16950 | 16960 | 16980 | 16950 | 596 |
| 541 | 20241112 | 101900 | 2696168560 | 16970 | 17040 | 17040 | 16970 | 369 |
| 542 | 20241112 | 101800 | 2689896260 | 17040 | 17010 | 17050 | 17010 | 37 |
| 543 | 20241112 | 101700 | 2689265640 | 17050 | 17040 | 17050 | 17010 | 344 |
| 544 | 20241112 | 101600 | 2683402930 | 17040 | 17040 | 17040 | 16980 | 81 |
| 545 | 20241112 | 101500 | 2682022750 | 17030 | 16990 | 17040 | 16960 | 607 |
| 546 | 20241112 | 101400 | 2671700720 | 17030 | 17000 | 17040 | 17000 | 566 |
| 547 | 20241112 | 101300 | 2662063080 | 16990 | 17030 | 17030 | 16960 | 114 |
| 548 | 20241112 | 101200 | 2660129250 | 17030 | 17010 | 17030 | 16960 | 1370 |
| 549 | 20241112 | 101100 | 2636856040 | 16990 | 17050 | 17050 | 16990 | 237 |
| 550 | 20241112 | 101000 | 2632821200 | 17050 | 16910 | 17050 | 16910 | 4575 |
| 551 | 20241112 | 100900 | 2555229730 | 16910 | 16900 | 16910 | 16850 | 988 |
| 552 | 20241112 | 100800 | 2538538080 | 16900 | 16870 | 16910 | 16850 | 753 |
| 553 | 20241112 | 100700 | 2525837860 | 16860 | 16920 | 16920 | 16850 | 434 |
| 554 | 20241112 | 100600 | 2518510440 | 16900 | 16930 | 16930 | 16880 | 98 |
| 555 | 20241112 | 100500 | 2516854610 | 16870 | 16860 | 16950 | 16830 | 2120 |
| 556 | 20241112 | 100400 | 2481059100 | 16850 | 16880 | 16880 | 16830 | 2082 |
| 557 | 20241112 | 100300 | 2445968040 | 16870 | 16850 | 16870 | 16850 | 838 |
| 558 | 20241112 | 100200 | 2431837740 | 16850 | 16810 | 16850 | 16810 | 117 |
| 559 | 20241112 | 100100 | 2429866450 | 16860 | 16820 | 16860 | 16810 | 916 |
| 560 | 20241112 | 100000 | 2414431660 | 16810 | 16860 | 16860 | 16800 | 464 |
| 561 | 20241112 | 095900 | 2406631750 | 16840 | 16830 | 16850 | 16830 | 266 |
| 562 | 20241112 | 095800 | 2402149860 | 16860 | 16890 | 16890 | 16840 | 876 |
| 563 | 20241112 | 095700 | 2387386420 | 16840 | 16780 | 16840 | 16730 | 1143 |
| 564 | 20241112 | 095600 | 2368189730 | 16790 | 16790 | 16790 | 16790 | 34 |
| 565 | 20241112 | 095500 | 2367618870 | 16790 | 16670 | 16800 | 16660 | 2409 |
| 566 | 20241112 | 095400 | 2327190760 | 16770 | 16710 | 16770 | 16710 | 1079 |
| 567 | 20241112 | 095300 | 2309143400 | 16640 | 16660 | 16720 | 16640 | 979 |
| 568 | 20241112 | 095200 | 2292810980 | 16660 | 16660 | 16660 | 16650 | 672 |
| 569 | 20241112 | 095100 | 2281618360 | 16660 | 16660 | 16660 | 16620 | 1449 |
| 570 | 20241112 | 095000 | 2257503830 | 16660 | 16650 | 16660 | 16650 | 464 |
| 571 | 20241112 | 094900 | 2249775610 | 16650 | 16660 | 16680 | 16650 | 838 |
| 572 | 20241112 | 094800 | 2235810380 | 16660 | 16660 | 16680 | 16660 | 456 |
| 573 | 20241112 | 094700 | 2228213300 | 16660 | 16660 | 16680 | 16660 | 360 |
| 574 | 20241112 | 094600 | 2222212920 | 16650 | 16690 | 16690 | 16650 | 393 |
| 575 | 20241112 | 094500 | 2215665690 | 16680 | 16770 | 16770 | 16680 | 5664 |
| 576 | 20241112 | 094400 | 2121024790 | 16760 | 16780 | 16780 | 16750 | 712 |
| 577 | 20241112 | 094300 | 2109081840 | 16780 | 16750 | 16780 | 16730 | 729 |
| 578 | 20241112 | 094200 | 2096876290 | 16740 | 16780 | 16790 | 16730 | 227 |
| 579 | 20241112 | 094100 | 2093075920 | 16780 | 16750 | 16780 | 16730 | 3053 |
| 580 | 20241112 | 094000 | 2041918020 | 16750 | 16780 | 16780 | 16750 | 2033 |
| 581 | 20241112 | 093900 | 2007807560 | 16780 | 16770 | 16780 | 16740 | 1293 |
| 582 | 20241112 | 093800 | 1986125690 | 16770 | 16790 | 16800 | 16760 | 458 |
| 583 | 20241112 | 093700 | 1978442850 | 16760 | 16750 | 16810 | 16750 | 345 |
| 584 | 20241112 | 093600 | 1972653680 | 16750 | 16760 | 16780 | 16750 | 2447 |
| 585 | 20241112 | 093500 | 1931665420 | 16780 | 16770 | 16800 | 16760 | 1735 |
| 586 | 20241112 | 093400 | 1902564290 | 16810 | 16800 | 16810 | 16760 | 1311 |
| 587 | 20241112 | 093300 | 1880553010 | 16820 | 16790 | 16820 | 16790 | 143 |
| 588 | 20241112 | 093200 | 1878151980 | 16800 | 16750 | 16800 | 16740 | 1915 |
| 589 | 20241112 | 093100 | 1846049640 | 16750 | 16770 | 16780 | 16750 | 2189 |
| 590 | 20241112 | 093000 | 1809370230 | 16770 | 16830 | 16830 | 16770 | 1642 |
| 591 | 20241112 | 092900 | 1781768950 | 16840 | 16880 | 16890 | 16830 | 863 |
| 592 | 20241112 | 092800 | 1767204890 | 16880 | 16820 | 16900 | 16800 | 2269 |
| 593 | 20241112 | 092700 | 1728969330 | 16800 | 16800 | 16840 | 16750 | 3122 |
| 594 | 20241112 | 092600 | 1676598270 | 16800 | 16760 | 16800 | 16760 | 3638 |
| 595 | 20241112 | 092500 | 1615614020 | 16760 | 16810 | 16810 | 16750 | 5488 |
| 596 | 20241112 | 092400 | 1523531800 | 16820 | 16820 | 16830 | 16810 | 1419 |
| 597 | 20241112 | 092300 | 1499665280 | 16830 | 16830 | 16850 | 16800 | 4205 |
| 598 | 20241112 | 092200 | 1428929500 | 16830 | 16830 | 16830 | 16820 | 3993 |
| 599 | 20241112 | 092100 | 1361727430 | 16850 | 16800 | 16850 | 16800 | 715 |
| 600 | 20241112 | 092000 | 1349695410 | 16800 | 16850 | 16860 | 16800 | 8649 |
| 601 | 20241112 | 091900 | 1204175370 | 16850 | 16840 | 16870 | 16830 | 803 |
| 602 | 20241112 | 091800 | 1190649410 | 16830 | 16880 | 16900 | 16810 | 7501 |
| 603 | 20241112 | 091700 | 1064318050 | 16900 | 16900 | 16940 | 16890 | 2740 |
| 604 | 20241112 | 091600 | 1017989670 | 16900 | 16960 | 17100 | 16860 | 3658 |
| 605 | 20241112 | 091500 | 955716770 | 17000 | 16920 | 17000 | 16870 | 5512 |
| 606 | 20241112 | 091400 | 862514930 | 16910 | 16920 | 16930 | 16900 | 3681 |
| 607 | 20241112 | 091300 | 800246420 | 16920 | 17020 | 17050 | 16910 | 6609 |
| 608 | 20241112 | 091200 | 687973280 | 17020 | 17050 | 17050 | 17020 | 2269 |
| 609 | 20241112 | 091100 | 649316020 | 17040 | 17080 | 17080 | 17030 | 3004 |
| 610 | 20241112 | 091000 | 598069200 | 17080 | 17080 | 17130 | 17070 | 527 |
| 611 | 20241112 | 090900 | 589065710 | 17070 | 17080 | 17150 | 17000 | 6552 |
| 612 | 20241112 | 090800 | 477262230 | 17070 | 17190 | 17190 | 17070 | 5234 |
| 613 | 20241112 | 090700 | 387643380 | 17190 | 17160 | 17270 | 17160 | 2485 |
| 614 | 20241112 | 090600 | 344824490 | 17200 | 17180 | 17200 | 17040 | 4860 |
| 615 | 20241112 | 090500 | 261703410 | 17190 | 17280 | 17320 | 17190 | 2700 |
| 616 | 20241112 | 090400 | 215212130 | 17300 | 17350 | 17360 | 17300 | 2015 |
| 617 | 20241112 | 090300 | 180297970 | 17350 | 17460 | 17540 | 17350 | 2207 |
| 618 | 20241112 | 090200 | 141801540 | 17470 | 17550 | 17550 | 17450 | 2922 |
| 619 | 20241112 | 090100 | 90634770 | 17550 | 17680 | 17780 | 17550 | 3137 |
| 620 | 20241112 | 090000 | 35281380 | 17690 | 17680 | 17790 | 17680 | 1918 |