33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 3 | 20241113 | 192600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20241113 | 192500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20241113 | 192400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20241113 | 192300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20241113 | 192200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20241113 | 192100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20241113 | 192000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20241113 | 191900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20241113 | 191800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20241113 | 191700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20241113 | 191600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20241113 | 191500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20241113 | 191400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20241113 | 191300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20241113 | 191200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20241113 | 191100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20241113 | 191000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20241113 | 190900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20241113 | 190800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20241113 | 190700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20241113 | 190600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20241113 | 190500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20241113 | 190400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20241113 | 190300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20241113 | 190200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20241113 | 190100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20241113 | 190000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20241113 | 185900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20241113 | 185800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20241113 | 185700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 33 | 20241113 | 185600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20241113 | 185500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20241113 | 185400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20241113 | 185300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20241113 | 185200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20241113 | 185100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20241113 | 185000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20241113 | 184900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20241113 | 184800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20241113 | 184700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20241113 | 184600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20241113 | 184500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20241113 | 184400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20241113 | 184300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20241113 | 184200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20241113 | 184100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20241113 | 184000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20241113 | 183900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20241113 | 183800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20241113 | 183700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20241113 | 183600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20241113 | 183500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20241113 | 183400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20241113 | 183300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20241113 | 183200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20241113 | 183100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20241113 | 183000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20241113 | 182900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20241113 | 182800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20241113 | 182700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 63 | 20241113 | 182600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20241113 | 182500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20241113 | 182400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20241113 | 182300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20241113 | 182200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20241113 | 182100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20241113 | 182000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20241113 | 181900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20241113 | 181800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20241113 | 181700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20241113 | 181600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20241113 | 181500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20241113 | 181400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20241113 | 181300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20241113 | 181200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20241113 | 181100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20241113 | 181000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20241113 | 180900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20241113 | 180800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20241113 | 180700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20241113 | 180600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20241113 | 180500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20241113 | 180400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20241113 | 180300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20241113 | 180200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20241113 | 180100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20241113 | 180000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20241113 | 175900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20241113 | 175800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20241113 | 175700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 93 | 20241113 | 175600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20241113 | 175500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20241113 | 175400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20241113 | 175300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20241113 | 175200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20241113 | 175100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20241113 | 175000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20241113 | 174900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20241113 | 174800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20241113 | 174700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20241113 | 174600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20241113 | 174500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20241113 | 174400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20241113 | 174300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20241113 | 174200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20241113 | 174100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20241113 | 174000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20241113 | 173900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20241113 | 173800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20241113 | 173700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20241113 | 173600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20241113 | 173500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20241113 | 173400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20241113 | 173300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20241113 | 173200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20241113 | 173100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20241113 | 173000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20241113 | 172900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20241113 | 172800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20241113 | 172700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 123 | 20241113 | 172600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20241113 | 172500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20241113 | 172400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20241113 | 172300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20241113 | 172200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20241113 | 172100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20241113 | 172000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20241113 | 171900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20241113 | 171800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20241113 | 171700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20241113 | 171600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20241113 | 171500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20241113 | 171400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20241113 | 171300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20241113 | 171200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20241113 | 171100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20241113 | 171000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20241113 | 170900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20241113 | 170800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20241113 | 170700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20241113 | 170600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20241113 | 170500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20241113 | 170400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20241113 | 170300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20241113 | 170200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20241113 | 170100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20241113 | 170000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20241113 | 165900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20241113 | 165800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20241113 | 165700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 153 | 20241113 | 165600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20241113 | 165500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20241113 | 165400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20241113 | 165300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20241113 | 165200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20241113 | 165100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20241113 | 165000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20241113 | 164900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20241113 | 164800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20241113 | 164700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20241113 | 164600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20241113 | 164500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20241113 | 164400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20241113 | 164300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20241113 | 164200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20241113 | 164100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20241113 | 164000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20241113 | 163900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20241113 | 163800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20241113 | 163700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20241113 | 163600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20241113 | 163500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20241113 | 163400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20241113 | 163300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20241113 | 163200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20241113 | 163100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20241113 | 163000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20241113 | 162900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20241113 | 162800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20241113 | 162700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 183 | 20241113 | 162600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20241113 | 162500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20241113 | 162400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20241113 | 162300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20241113 | 162200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20241113 | 162100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20241113 | 162000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20241113 | 161900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20241113 | 161800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 192 | 20241113 | 161700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 193 | 20241113 | 161600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 194 | 20241113 | 161500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 195 | 20241113 | 161400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 196 | 20241113 | 161300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 197 | 20241113 | 161200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 198 | 20241113 | 161100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 199 | 20241113 | 161000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 200 | 20241113 | 160900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 201 | 20241113 | 160800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 202 | 20241113 | 160700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 203 | 20241113 | 160600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 204 | 20241113 | 160500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 205 | 20241113 | 160400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 206 | 20241113 | 160300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 207 | 20241113 | 160200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 208 | 20241113 | 160100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 209 | 20241113 | 160000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 210 | 20241113 | 155900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 211 | 20241113 | 155800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 212 | 20241113 | 155700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 213 | 20241113 | 155600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 214 | 20241113 | 155500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 215 | 20241113 | 155400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20241113 | 155300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20241113 | 155200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20241113 | 155100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20241113 | 155000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20241113 | 154900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20241113 | 154800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20241113 | 154700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 223 | 20241113 | 154600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 224 | 20241113 | 154500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20241113 | 154400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 226 | 20241113 | 154300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 227 | 20241113 | 154200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 228 | 20241113 | 154100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 229 | 20241113 | 154000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 230 | 20241113 | 153900 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 231 | 20241113 | 153800 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 232 | 20241113 | 153700 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 233 | 20241113 | 153600 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 234 | 20241113 | 153500 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 235 | 20241113 | 153400 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 236 | 20241113 | 153300 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 237 | 20241113 | 153200 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 238 | 20241113 | 153100 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 0 |
| 239 | 20241113 | 153000 | 5517403850 | 14160 | 14160 | 14160 | 14160 | 4201 |
| 240 | 20241113 | 152900 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 241 | 20241113 | 152800 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 242 | 20241113 | 152700 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 243 | 20241113 | 152600 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 244 | 20241113 | 152500 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 245 | 20241113 | 152400 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 246 | 20241113 | 152300 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 247 | 20241113 | 152200 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 248 | 20241113 | 152100 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 249 | 20241113 | 152000 | 5457917690 | 14210 | 14210 | 14210 | 14210 | 0 |
| 250 | 20241113 | 151900 | 5457917690 | 14210 | 14300 | 14310 | 14210 | 650 |
| 251 | 20241113 | 151800 | 5448642320 | 14310 | 14310 | 14310 | 14310 | 2 |
| 252 | 20241113 | 151700 | 5448613700 | 14310 | 14270 | 14310 | 14240 | 1496 |
| 253 | 20241113 | 151600 | 5427278850 | 14320 | 14270 | 14320 | 14270 | 187 |
| 254 | 20241113 | 151500 | 5424609610 | 14330 | 14340 | 14340 | 14310 | 300 |
| 255 | 20241113 | 151400 | 5420308750 | 14360 | 14360 | 14360 | 14360 | 1 |
| 256 | 20241113 | 151300 | 5420294390 | 14260 | 14300 | 14360 | 14260 | 513 |
| 257 | 20241113 | 151200 | 5412957740 | 14280 | 14370 | 14370 | 14280 | 765 |
| 258 | 20241113 | 151100 | 5402017790 | 14370 | 14340 | 14370 | 14340 | 1395 |
| 259 | 20241113 | 151000 | 5382003440 | 14340 | 14290 | 14370 | 14290 | 552 |
| 260 | 20241113 | 150900 | 5374081760 | 14290 | 14300 | 14370 | 14290 | 233 |
| 261 | 20241113 | 150800 | 5370751430 | 14300 | 14310 | 14310 | 14300 | 100 |
| 262 | 20241113 | 150700 | 5369320630 | 14300 | 14300 | 14300 | 14300 | 553 |
| 263 | 20241113 | 150600 | 5361412730 | 14290 | 14400 | 14410 | 14290 | 548 |
| 264 | 20241113 | 150500 | 5353517230 | 14410 | 14260 | 14410 | 14260 | 750 |
| 265 | 20241113 | 150400 | 5342768490 | 14250 | 14360 | 14360 | 14250 | 56 |
| 266 | 20241113 | 150300 | 5341969280 | 14250 | 14270 | 14270 | 14250 | 2201 |
| 267 | 20241113 | 150200 | 5310563570 | 14190 | 14220 | 14270 | 14190 | 3397 |
| 268 | 20241113 | 150100 | 5262176370 | 14200 | 14200 | 14220 | 14190 | 152 |
| 269 | 20241113 | 150000 | 5260015160 | 14200 | 14180 | 14200 | 14180 | 38 |
| 270 | 20241113 | 145900 | 5259475760 | 14180 | 14230 | 14230 | 14180 | 602 |
| 271 | 20241113 | 145800 | 5250931820 | 14230 | 14260 | 14260 | 14230 | 1809 |
| 272 | 20241113 | 145700 | 5225158650 | 14260 | 14270 | 14330 | 14260 | 2232 |
| 273 | 20241113 | 145600 | 5193240690 | 14270 | 14270 | 14280 | 14260 | 45 |
| 274 | 20241113 | 145500 | 5192598730 | 14260 | 14260 | 14260 | 14260 | 6 |
| 275 | 20241113 | 145400 | 5192513170 | 14340 | 14260 | 14360 | 14250 | 1031 |
| 276 | 20241113 | 145300 | 5177733520 | 14240 | 14240 | 14240 | 14240 | 20 |
| 277 | 20241113 | 145200 | 5177448720 | 14240 | 14250 | 14250 | 14240 | 91 |
| 278 | 20241113 | 145100 | 5176152830 | 14240 | 14240 | 14240 | 14240 | 0 |
| 279 | 20241113 | 145000 | 5176152830 | 14240 | 14240 | 14240 | 14240 | 34 |
| 280 | 20241113 | 144900 | 5175668670 | 14230 | 14330 | 14330 | 14220 | 1148 |
| 281 | 20241113 | 144800 | 5159332390 | 14330 | 14340 | 14340 | 14280 | 38 |
| 282 | 20241113 | 144700 | 5158788790 | 14340 | 14350 | 14350 | 14280 | 3 |
| 283 | 20241113 | 144600 | 5158745820 | 14280 | 14280 | 14290 | 14280 | 552 |
| 284 | 20241113 | 144500 | 5150862970 | 14270 | 14260 | 14270 | 14260 | 401 |
| 285 | 20241113 | 144400 | 5145141210 | 14260 | 14190 | 14260 | 14190 | 316 |
| 286 | 20241113 | 144300 | 5140653300 | 14190 | 14240 | 14250 | 14190 | 576 |
| 287 | 20241113 | 144200 | 5132463300 | 14240 | 14240 | 14240 | 14240 | 25 |
| 288 | 20241113 | 144100 | 5132107300 | 14260 | 14210 | 14260 | 14200 | 1074 |
| 289 | 20241113 | 144000 | 5116843730 | 14210 | 14210 | 14210 | 14200 | 555 |
| 290 | 20241113 | 143900 | 5108961770 | 14210 | 14220 | 14230 | 14210 | 434 |
| 291 | 20241113 | 143800 | 5102794410 | 14220 | 14230 | 14230 | 14220 | 500 |
| 292 | 20241113 | 143700 | 5095683850 | 14270 | 14230 | 14270 | 14220 | 27 |
| 293 | 20241113 | 143600 | 5095298850 | 14220 | 14220 | 14220 | 14220 | 90 |
| 294 | 20241113 | 143500 | 5094019050 | 14220 | 14260 | 14270 | 14220 | 229 |
| 295 | 20241113 | 143400 | 5090755970 | 14270 | 14270 | 14280 | 14270 | 170 |
| 296 | 20241113 | 143300 | 5088329760 | 14280 | 14270 | 14280 | 14270 | 1626 |
| 297 | 20241113 | 143200 | 5065125540 | 14310 | 14320 | 14320 | 14270 | 2015 |
| 298 | 20241113 | 143100 | 5036307280 | 14310 | 14360 | 14360 | 14310 | 951 |
| 299 | 20241113 | 143000 | 5022672900 | 14420 | 14380 | 14420 | 14360 | 114 |
| 300 | 20241113 | 142900 | 5021034080 | 14390 | 14390 | 14390 | 14390 | 114 |
| 301 | 20241113 | 142800 | 5019393620 | 14390 | 14410 | 14410 | 14390 | 429 |
| 302 | 20241113 | 142700 | 5013219220 | 14430 | 14430 | 14430 | 14430 | 0 |
| 303 | 20241113 | 142600 | 5013219220 | 14430 | 14400 | 14430 | 14390 | 552 |
| 304 | 20241113 | 142500 | 5005269190 | 14390 | 14370 | 14390 | 14370 | 74 |
| 305 | 20241113 | 142400 | 5004204350 | 14370 | 14380 | 14380 | 14370 | 94 |
| 306 | 20241113 | 142300 | 5002853470 | 14380 | 14360 | 14400 | 14340 | 611 |
| 307 | 20241113 | 142200 | 4994079090 | 14400 | 14400 | 14400 | 14400 | 10 |
| 308 | 20241113 | 142100 | 4993935090 | 14400 | 14380 | 14400 | 14370 | 459 |
| 309 | 20241113 | 142000 | 4987338480 | 14380 | 14380 | 14400 | 14370 | 41 |
| 310 | 20241113 | 141900 | 4986748900 | 14380 | 14400 | 14400 | 14370 | 351 |
| 311 | 20241113 | 141800 | 4981701490 | 14400 | 14400 | 14410 | 14390 | 381 |
| 312 | 20241113 | 141700 | 4976215120 | 14410 | 14430 | 14430 | 14410 | 1284 |
| 313 | 20241113 | 141600 | 4957698580 | 14490 | 14490 | 14490 | 14490 | 31 |
| 314 | 20241113 | 141500 | 4957249390 | 14490 | 14490 | 14490 | 14490 | 2 |
| 315 | 20241113 | 141400 | 4957220410 | 14490 | 14420 | 14490 | 14420 | 4946 |
| 316 | 20241113 | 141300 | 4885843570 | 14400 | 14420 | 14430 | 14400 | 263 |
| 317 | 20241113 | 141200 | 4882055900 | 14420 | 14420 | 14430 | 14420 | 300 |
| 318 | 20241113 | 141100 | 4877729890 | 14420 | 14380 | 14420 | 14370 | 5034 |
| 319 | 20241113 | 141000 | 4805255450 | 14390 | 14400 | 14400 | 14390 | 89 |
| 320 | 20241113 | 140900 | 4803974690 | 14400 | 14400 | 14400 | 14400 | 311 |
| 321 | 20241113 | 140800 | 4799496290 | 14390 | 14410 | 14420 | 14390 | 370 |
| 322 | 20241113 | 140700 | 4794166590 | 14400 | 14430 | 14430 | 14400 | 1380 |
| 323 | 20241113 | 140600 | 4774278290 | 14430 | 14440 | 14450 | 14420 | 795 |
| 324 | 20241113 | 140500 | 4762803610 | 14440 | 14470 | 14470 | 14440 | 360 |
| 325 | 20241113 | 140400 | 4757604510 | 14450 | 14480 | 14480 | 14450 | 228 |
| 326 | 20241113 | 140300 | 4754306970 | 14480 | 14490 | 14490 | 14480 | 522 |
| 327 | 20241113 | 140200 | 4746748160 | 14490 | 14490 | 14570 | 14490 | 212 |
| 328 | 20241113 | 140100 | 4743668520 | 14480 | 14480 | 14480 | 14480 | 34 |
| 329 | 20241113 | 140000 | 4743176200 | 14500 | 14510 | 14510 | 14500 | 217 |
| 330 | 20241113 | 135900 | 4740029680 | 14500 | 14520 | 14520 | 14500 | 116 |
| 331 | 20241113 | 135800 | 4738347360 | 14520 | 14480 | 14520 | 14480 | 21 |
| 332 | 20241113 | 135700 | 4738042670 | 14480 | 14480 | 14480 | 14480 | 4 |
| 333 | 20241113 | 135600 | 4737984750 | 14480 | 14480 | 14480 | 14480 | 62 |
| 334 | 20241113 | 135500 | 4737086990 | 14450 | 14490 | 14490 | 14450 | 957 |
| 335 | 20241113 | 135400 | 4723239040 | 14490 | 14510 | 14510 | 14490 | 362 |
| 336 | 20241113 | 135300 | 4717988380 | 14510 | 14520 | 14560 | 14510 | 595 |
| 337 | 20241113 | 135200 | 4709338430 | 14520 | 14520 | 14520 | 14520 | 196 |
| 338 | 20241113 | 135100 | 4706492510 | 14530 | 14510 | 14530 | 14510 | 192 |
| 339 | 20241113 | 135000 | 4703706430 | 14520 | 14550 | 14550 | 14520 | 460 |
| 340 | 20241113 | 134900 | 4697022920 | 14560 | 14550 | 14560 | 14540 | 218 |
| 341 | 20241113 | 134800 | 4693850070 | 14550 | 14550 | 14550 | 14550 | 38 |
| 342 | 20241113 | 134700 | 4693297170 | 14530 | 14530 | 14530 | 14530 | 16 |
| 343 | 20241113 | 134600 | 4693064690 | 14530 | 14570 | 14570 | 14530 | 341 |
| 344 | 20241113 | 134500 | 4688098790 | 14570 | 14610 | 14610 | 14570 | 662 |
| 345 | 20241113 | 134400 | 4678438990 | 14610 | 14620 | 14620 | 14610 | 218 |
| 346 | 20241113 | 134300 | 4675252880 | 14620 | 14690 | 14690 | 14620 | 165 |
| 347 | 20241113 | 134200 | 4672839680 | 14700 | 14710 | 14710 | 14700 | 55 |
| 348 | 20241113 | 134100 | 4672030680 | 14710 | 14640 | 14710 | 14640 | 62 |
| 349 | 20241113 | 134000 | 4671119360 | 14710 | 14690 | 14710 | 14690 | 91 |
| 350 | 20241113 | 133900 | 4669781780 | 14690 | 14630 | 14690 | 14620 | 107 |
| 351 | 20241113 | 133800 | 4668216340 | 14630 | 14640 | 14700 | 14630 | 200 |
| 352 | 20241113 | 133700 | 4665287640 | 14640 | 14660 | 14660 | 14630 | 345 |
| 353 | 20241113 | 133600 | 4660235770 | 14660 | 14660 | 14660 | 14660 | 6 |
| 354 | 20241113 | 133500 | 4660147810 | 14650 | 14650 | 14650 | 14650 | 45 |
| 355 | 20241113 | 133400 | 4659488560 | 14650 | 14710 | 14710 | 14650 | 28 |
| 356 | 20241113 | 133300 | 4659077630 | 14660 | 14670 | 14670 | 14660 | 100 |
| 357 | 20241113 | 133200 | 4657611610 | 14670 | 14700 | 14710 | 14670 | 663 |
| 358 | 20241113 | 133100 | 4647866380 | 14690 | 14680 | 14690 | 14680 | 154 |
| 359 | 20241113 | 133000 | 4645604720 | 14680 | 14680 | 14680 | 14680 | 68 |
| 360 | 20241113 | 132900 | 4644606480 | 14680 | 14680 | 14680 | 14640 | 147 |
| 361 | 20241113 | 132800 | 4642452720 | 14680 | 14690 | 14690 | 14680 | 269 |
| 362 | 20241113 | 132700 | 4638501520 | 14680 | 14680 | 14680 | 14680 | 125 |
| 363 | 20241113 | 132600 | 4636666520 | 14680 | 14680 | 14680 | 14680 | 2 |
| 364 | 20241113 | 132500 | 4636637160 | 14630 | 14630 | 14630 | 14610 | 65 |
| 365 | 20241113 | 132400 | 4635686250 | 14610 | 14590 | 14610 | 14590 | 876 |
| 366 | 20241113 | 132300 | 4622897100 | 14590 | 14560 | 14590 | 14560 | 61 |
| 367 | 20241113 | 132200 | 4622008370 | 14590 | 14550 | 14590 | 14550 | 721 |
| 368 | 20241113 | 132100 | 4611512490 | 14500 | 14510 | 14510 | 14500 | 70 |
| 369 | 20241113 | 132000 | 4610497070 | 14550 | 14520 | 14550 | 14520 | 132 |
| 370 | 20241113 | 131900 | 4608576740 | 14510 | 14520 | 14520 | 14490 | 68 |
| 371 | 20241113 | 131800 | 4607590380 | 14490 | 14490 | 14510 | 14480 | 463 |
| 372 | 20241113 | 131700 | 4600881050 | 14490 | 14510 | 14510 | 14490 | 130 |
| 373 | 20241113 | 131600 | 4598995250 | 14510 | 14550 | 14550 | 14490 | 1331 |
| 374 | 20241113 | 131500 | 4579690960 | 14560 | 14560 | 14570 | 14560 | 509 |
| 375 | 20241113 | 131400 | 4572279710 | 14500 | 14470 | 14560 | 14470 | 128 |
| 376 | 20241113 | 131300 | 4570417850 | 14470 | 14450 | 14470 | 14450 | 119 |
| 377 | 20241113 | 131200 | 4568696640 | 14450 | 14470 | 14470 | 14450 | 74 |
| 378 | 20241113 | 131100 | 4567626600 | 14450 | 14480 | 14490 | 14450 | 1130 |
| 379 | 20241113 | 131000 | 4551288130 | 14480 | 14560 | 14560 | 14480 | 1873 |
| 380 | 20241113 | 130900 | 4524078670 | 14560 | 14570 | 14570 | 14560 | 89 |
| 381 | 20241113 | 130800 | 4522781990 | 14570 | 14600 | 14600 | 14570 | 53 |
| 382 | 20241113 | 130700 | 4522009420 | 14580 | 14610 | 14610 | 14580 | 486 |
| 383 | 20241113 | 130600 | 4514918950 | 14610 | 14590 | 14610 | 14590 | 94 |
| 384 | 20241113 | 130500 | 4513545970 | 14580 | 14580 | 14580 | 14580 | 20 |
| 385 | 20241113 | 130400 | 4513254370 | 14580 | 14570 | 14580 | 14570 | 492 |
| 386 | 20241113 | 130300 | 4506081100 | 14580 | 14580 | 14580 | 14580 | 112 |
| 387 | 20241113 | 130200 | 4504448140 | 14580 | 14580 | 14580 | 14570 | 1118 |
| 388 | 20241113 | 130100 | 4488154720 | 14580 | 14580 | 14580 | 14570 | 97 |
| 389 | 20241113 | 130000 | 4486740550 | 14590 | 14590 | 14590 | 14590 | 70 |
| 390 | 20241113 | 125900 | 4485719250 | 14580 | 14680 | 14680 | 14580 | 291 |
| 391 | 20241113 | 125800 | 4481473930 | 14620 | 14700 | 14700 | 14590 | 275 |
| 392 | 20241113 | 125700 | 4477452840 | 14640 | 14640 | 14640 | 14640 | 64 |
| 393 | 20241113 | 125600 | 4476515880 | 14640 | 14700 | 14700 | 14640 | 13 |
| 394 | 20241113 | 125500 | 4476325440 | 14700 | 14670 | 14700 | 14640 | 38 |
| 395 | 20241113 | 125400 | 4475768200 | 14640 | 14660 | 14660 | 14640 | 995 |
| 396 | 20241113 | 125300 | 4461201260 | 14670 | 14660 | 14680 | 14660 | 237 |
| 397 | 20241113 | 125200 | 4457723820 | 14730 | 14620 | 14730 | 14620 | 1280 |
| 398 | 20241113 | 125100 | 4438983880 | 14620 | 14620 | 14620 | 14590 | 80 |
| 399 | 20241113 | 125000 | 4437815790 | 14620 | 14610 | 14620 | 14610 | 141 |
| 400 | 20241113 | 124900 | 4435755740 | 14610 | 14530 | 14610 | 14530 | 78 |
| 401 | 20241113 | 124800 | 4434619020 | 14530 | 14530 | 14540 | 14520 | 250 |
| 402 | 20241113 | 124700 | 4430988750 | 14550 | 14560 | 14560 | 14520 | 92 |
| 403 | 20241113 | 124600 | 4429651900 | 14560 | 14570 | 14570 | 14550 | 1786 |
| 404 | 20241113 | 124500 | 4403646470 | 14550 | 14550 | 14550 | 14550 | 0 |
| 405 | 20241113 | 124400 | 4403646470 | 14550 | 14620 | 14620 | 14550 | 256 |
| 406 | 20241113 | 124300 | 4399911100 | 14630 | 14550 | 14630 | 14460 | 10825 |
| 407 | 20241113 | 124200 | 4242865470 | 14550 | 14820 | 14820 | 14550 | 19738 |
| 408 | 20241113 | 124100 | 3953083550 | 14830 | 14830 | 14830 | 14830 | 2 |
| 409 | 20241113 | 124000 | 3953053890 | 14830 | 14830 | 14830 | 14830 | 2 |
| 410 | 20241113 | 123900 | 3953024230 | 14780 | 14780 | 14780 | 14780 | 9 |
| 411 | 20241113 | 123800 | 3952891210 | 14820 | 14840 | 14840 | 14820 | 40 |
| 412 | 20241113 | 123700 | 3952297810 | 14830 | 14820 | 14840 | 14820 | 156 |
| 413 | 20241113 | 123600 | 3949984340 | 14820 | 14770 | 14820 | 14760 | 67 |
| 414 | 20241113 | 123500 | 3948991800 | 14760 | 14750 | 14760 | 14750 | 15 |
| 415 | 20241113 | 123400 | 3948770450 | 14750 | 14750 | 14750 | 14750 | 22 |
| 416 | 20241113 | 123300 | 3948445950 | 14750 | 14760 | 14760 | 14750 | 900 |
| 417 | 20241113 | 123200 | 3935164300 | 14760 | 14760 | 14760 | 14760 | 0 |
| 418 | 20241113 | 123100 | 3935164300 | 14760 | 14850 | 14850 | 14750 | 1122 |
| 419 | 20241113 | 123000 | 3918560400 | 14850 | 14860 | 14860 | 14850 | 87 |
| 420 | 20241113 | 122900 | 3917268410 | 14840 | 14860 | 14860 | 14840 | 81 |
| 421 | 20241113 | 122800 | 3916065910 | 14860 | 14840 | 14860 | 14840 | 63 |
| 422 | 20241113 | 122700 | 3915130820 | 14840 | 14820 | 14840 | 14820 | 7 |
| 423 | 20241113 | 122600 | 3915027060 | 14830 | 14830 | 14830 | 14830 | 10 |
| 424 | 20241113 | 122500 | 3914878760 | 14810 | 14810 | 14810 | 14810 | 19 |
| 425 | 20241113 | 122400 | 3914597370 | 14820 | 14820 | 14820 | 14820 | 65 |
| 426 | 20241113 | 122300 | 3913634070 | 14810 | 14810 | 14810 | 14810 | 90 |
| 427 | 20241113 | 122200 | 3912301170 | 14820 | 14810 | 14820 | 14810 | 13 |
| 428 | 20241113 | 122100 | 3912108630 | 14820 | 14820 | 14820 | 14820 | 5 |
| 429 | 20241113 | 122000 | 3912034530 | 14850 | 14820 | 14850 | 14820 | 287 |
| 430 | 20241113 | 121900 | 3907779090 | 14820 | 14840 | 14840 | 14820 | 196 |
| 431 | 20241113 | 121800 | 3904874150 | 14840 | 14830 | 14840 | 14820 | 1155 |
| 432 | 20241113 | 121700 | 3887753430 | 14830 | 14820 | 14830 | 14820 | 153 |
| 433 | 20241113 | 121600 | 3885485500 | 14820 | 14820 | 14820 | 14820 | 131 |
| 434 | 20241113 | 121500 | 3883544080 | 14820 | 14820 | 14820 | 14810 | 116 |
| 435 | 20241113 | 121400 | 3881825050 | 14820 | 14850 | 14860 | 14820 | 1500 |
| 436 | 20241113 | 121300 | 3859578510 | 14850 | 14850 | 14850 | 14850 | 56 |
| 437 | 20241113 | 121200 | 3858746910 | 14830 | 14870 | 14870 | 14830 | 11 |
| 438 | 20241113 | 121100 | 3858583380 | 14830 | 14870 | 14870 | 14830 | 122 |
| 439 | 20241113 | 121000 | 3856773720 | 14870 | 14830 | 14870 | 14810 | 1192 |
| 440 | 20241113 | 120900 | 3839065250 | 14830 | 14830 | 14830 | 14830 | 24 |
| 441 | 20241113 | 120800 | 3838709330 | 14820 | 14820 | 14820 | 14820 | 0 |
| 442 | 20241113 | 120700 | 3838709330 | 14820 | 14790 | 14820 | 14790 | 92 |
| 443 | 20241113 | 120600 | 3837346790 | 14820 | 14770 | 14820 | 14770 | 116 |
| 444 | 20241113 | 120500 | 3835630920 | 14770 | 14770 | 14770 | 14770 | 58 |
| 445 | 20241113 | 120400 | 3834774260 | 14760 | 14760 | 14760 | 14760 | 0 |
| 446 | 20241113 | 120300 | 3834774260 | 14760 | 14770 | 14770 | 14760 | 126 |
| 447 | 20241113 | 120200 | 3832913940 | 14760 | 14760 | 14760 | 14760 | 12 |
| 448 | 20241113 | 120100 | 3832736820 | 14760 | 14760 | 14760 | 14760 | 249 |
| 449 | 20241113 | 120000 | 3829061580 | 14760 | 14760 | 14840 | 14750 | 1175 |
| 450 | 20241113 | 115900 | 3811719250 | 14760 | 14770 | 14770 | 14750 | 681 |
| 451 | 20241113 | 115800 | 3801663490 | 14770 | 14770 | 14770 | 14770 | 8 |
| 452 | 20241113 | 115700 | 3801545330 | 14800 | 14800 | 14800 | 14800 | 39 |
| 453 | 20241113 | 115600 | 3800968130 | 14800 | 14800 | 14800 | 14800 | 13 |
| 454 | 20241113 | 115500 | 3800775730 | 14800 | 14800 | 14800 | 14800 | 94 |
| 455 | 20241113 | 115400 | 3799384530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 456 | 20241113 | 115300 | 3799384530 | 14800 | 14800 | 14800 | 14800 | 10 |
| 457 | 20241113 | 115200 | 3799236530 | 14800 | 14830 | 14830 | 14800 | 94 |
| 458 | 20241113 | 115100 | 3797844700 | 14830 | 14840 | 14840 | 14830 | 33 |
| 459 | 20241113 | 115000 | 3797355260 | 14830 | 14830 | 14830 | 14830 | 105 |
| 460 | 20241113 | 114900 | 3795798110 | 14830 | 14830 | 14830 | 14830 | 16 |
| 461 | 20241113 | 114800 | 3795560830 | 14830 | 14840 | 14840 | 14830 | 49 |
| 462 | 20241113 | 114700 | 3794834120 | 14840 | 14830 | 14840 | 14830 | 125 |
| 463 | 20241113 | 114600 | 3792979270 | 14820 | 14820 | 14830 | 14820 | 28 |
| 464 | 20241113 | 114500 | 3792564280 | 14820 | 14820 | 14820 | 14820 | 20 |
| 465 | 20241113 | 114400 | 3792267880 | 14800 | 14800 | 14800 | 14800 | 33 |
| 466 | 20241113 | 114300 | 3791779480 | 14820 | 14820 | 14820 | 14820 | 39 |
| 467 | 20241113 | 114200 | 3791201500 | 14820 | 14820 | 14820 | 14820 | 88 |
| 468 | 20241113 | 114100 | 3789897340 | 14840 | 14850 | 14850 | 14840 | 12 |
| 469 | 20241113 | 114000 | 3789719200 | 14840 | 14820 | 14840 | 14820 | 323 |
| 470 | 20241113 | 113900 | 3784930120 | 14750 | 14760 | 14760 | 14750 | 208 |
| 471 | 20241113 | 113800 | 3781860110 | 14810 | 14800 | 14810 | 14800 | 429 |
| 472 | 20241113 | 113700 | 3775506750 | 14790 | 14760 | 14800 | 14760 | 368 |
| 473 | 20241113 | 113600 | 3770065400 | 14760 | 14790 | 14790 | 14760 | 381 |
| 474 | 20241113 | 113500 | 3764438060 | 14780 | 14760 | 14780 | 14750 | 389 |
| 475 | 20241113 | 113400 | 3758692440 | 14750 | 14750 | 14750 | 14750 | 20 |
| 476 | 20241113 | 113300 | 3758397440 | 14750 | 14750 | 14780 | 14750 | 561 |
| 477 | 20241113 | 113200 | 3750114880 | 14750 | 14770 | 14780 | 14750 | 1015 |
| 478 | 20241113 | 113100 | 3735130970 | 14770 | 14790 | 14790 | 14770 | 345 |
| 479 | 20241113 | 113000 | 3730030860 | 14800 | 14790 | 14800 | 14780 | 202 |
| 480 | 20241113 | 112900 | 3727043220 | 14790 | 14820 | 14820 | 14790 | 5933 |
| 481 | 20241113 | 112800 | 3639217900 | 14820 | 14830 | 14830 | 14820 | 327 |
| 482 | 20241113 | 112700 | 3634370850 | 14830 | 14820 | 14830 | 14820 | 217 |
| 483 | 20241113 | 112600 | 3631154870 | 14820 | 14830 | 14830 | 14820 | 23 |
| 484 | 20241113 | 112500 | 3630813980 | 14820 | 14830 | 14860 | 14820 | 71 |
| 485 | 20241113 | 112400 | 3629761110 | 14830 | 14860 | 14860 | 14820 | 6 |
| 486 | 20241113 | 112300 | 3629672120 | 14860 | 14820 | 14880 | 14820 | 191 |
| 487 | 20241113 | 112200 | 3626831380 | 14820 | 14820 | 14820 | 14820 | 211 |
| 488 | 20241113 | 112100 | 3623704360 | 14820 | 14830 | 14830 | 14820 | 310 |
| 489 | 20241113 | 112000 | 3619109060 | 14850 | 14880 | 14880 | 14850 | 99 |
| 490 | 20241113 | 111900 | 3617636690 | 14890 | 14820 | 14910 | 14820 | 126 |
| 491 | 20241113 | 111800 | 3615760350 | 14820 | 14870 | 14930 | 14820 | 698 |
| 492 | 20241113 | 111700 | 3605406030 | 14870 | 14870 | 14950 | 14870 | 309 |
| 493 | 20241113 | 111600 | 3600811020 | 14870 | 14880 | 14880 | 14870 | 254 |
| 494 | 20241113 | 111500 | 3597033830 | 14880 | 14950 | 14950 | 14880 | 1767 |
| 495 | 20241113 | 111400 | 3570724390 | 14950 | 14970 | 14970 | 14950 | 275 |
| 496 | 20241113 | 111300 | 3566608610 | 14960 | 14970 | 14970 | 14950 | 497 |
| 497 | 20241113 | 111200 | 3559173290 | 14950 | 15020 | 15020 | 14950 | 981 |
| 498 | 20241113 | 111100 | 3544457660 | 15000 | 15040 | 15040 | 15000 | 52 |
| 499 | 20241113 | 111000 | 3543677120 | 14970 | 15010 | 15040 | 14970 | 704 |
| 500 | 20241113 | 110900 | 3533132660 | 15050 | 15040 | 15060 | 15040 | 454 |
| 501 | 20241113 | 110800 | 3526300340 | 15050 | 14990 | 15050 | 14990 | 1138 |
| 502 | 20241113 | 110700 | 3509221470 | 14990 | 14970 | 14990 | 14960 | 19 |
| 503 | 20241113 | 110600 | 3508937040 | 14960 | 14900 | 14960 | 14900 | 166 |
| 504 | 20241113 | 110500 | 3506458060 | 14900 | 14900 | 14900 | 14900 | 5 |
| 505 | 20241113 | 110400 | 3506383560 | 14880 | 14890 | 14890 | 14880 | 734 |
| 506 | 20241113 | 110300 | 3495456360 | 14900 | 14930 | 14930 | 14890 | 141 |
| 507 | 20241113 | 110200 | 3493356710 | 14930 | 14890 | 14930 | 14890 | 333 |
| 508 | 20241113 | 110100 | 3488397730 | 14890 | 14900 | 14920 | 14890 | 178 |
| 509 | 20241113 | 110000 | 3485746410 | 14900 | 14880 | 14900 | 14840 | 250 |
| 510 | 20241113 | 105900 | 3482026940 | 14890 | 14850 | 14890 | 14840 | 554 |
| 511 | 20241113 | 105800 | 3473801280 | 14860 | 14880 | 14880 | 14860 | 111 |
| 512 | 20241113 | 105700 | 3472151600 | 14880 | 14910 | 14910 | 14880 | 1037 |
| 513 | 20241113 | 105600 | 3456700290 | 14910 | 14920 | 14920 | 14910 | 483 |
| 514 | 20241113 | 105500 | 3449495620 | 14920 | 14930 | 14930 | 14920 | 106 |
| 515 | 20241113 | 105400 | 3447913440 | 14930 | 14960 | 14960 | 14930 | 702 |
| 516 | 20241113 | 105300 | 3437423500 | 14970 | 14960 | 14970 | 14960 | 40 |
| 517 | 20241113 | 105200 | 3436825050 | 14950 | 14950 | 14970 | 14940 | 479 |
| 518 | 20241113 | 105100 | 3429666480 | 14950 | 14940 | 14960 | 14940 | 262 |
| 519 | 20241113 | 105000 | 3425749110 | 14950 | 15020 | 15020 | 14940 | 1003 |
| 520 | 20241113 | 104900 | 3410719770 | 15010 | 15000 | 15060 | 15000 | 546 |
| 521 | 20241113 | 104800 | 3402505330 | 15000 | 14970 | 15010 | 14960 | 469 |
| 522 | 20241113 | 104700 | 3395475260 | 14970 | 14970 | 14980 | 14950 | 192 |
| 523 | 20241113 | 104600 | 3392602680 | 14980 | 14930 | 14980 | 14930 | 103 |
| 524 | 20241113 | 104500 | 3391062300 | 14910 | 14910 | 14910 | 14910 | 33 |
| 525 | 20241113 | 104400 | 3390570270 | 14910 | 14860 | 14910 | 14860 | 286 |
| 526 | 20241113 | 104300 | 3386308370 | 14850 | 14900 | 14900 | 14850 | 468 |
| 527 | 20241113 | 104200 | 3379344860 | 14900 | 14910 | 14910 | 14900 | 478 |
| 528 | 20241113 | 104100 | 3372221990 | 14930 | 14910 | 14930 | 14910 | 249 |
| 529 | 20241113 | 104000 | 3368509120 | 14910 | 14890 | 14910 | 14830 | 356 |
| 530 | 20241113 | 103900 | 3363211790 | 14890 | 14870 | 14890 | 14870 | 200 |
| 531 | 20241113 | 103800 | 3360234500 | 14880 | 14890 | 14890 | 14820 | 24 |
| 532 | 20241113 | 103700 | 3359878550 | 14820 | 14820 | 14820 | 14810 | 57 |
| 533 | 20241113 | 103600 | 3359034290 | 14810 | 14800 | 14890 | 14800 | 1044 |
| 534 | 20241113 | 103500 | 3343553840 | 14810 | 14800 | 14810 | 14800 | 64 |
| 535 | 20241113 | 103400 | 3342606480 | 14800 | 14790 | 14800 | 14790 | 282 |
| 536 | 20241113 | 103300 | 3338435680 | 14790 | 14820 | 14820 | 14760 | 397 |
| 537 | 20241113 | 103200 | 3332558930 | 14830 | 14830 | 14830 | 14830 | 389 |
| 538 | 20241113 | 103100 | 3326790060 | 14830 | 14900 | 14900 | 14830 | 232 |
| 539 | 20241113 | 103000 | 3323347390 | 14900 | 14900 | 14900 | 14900 | 150 |
| 540 | 20241113 | 102900 | 3321112390 | 14910 | 14850 | 14910 | 14810 | 967 |
| 541 | 20241113 | 102800 | 3306712280 | 14860 | 14800 | 14870 | 14800 | 468 |
| 542 | 20241113 | 102700 | 3299759400 | 14840 | 14800 | 14840 | 14800 | 117 |
| 543 | 20241113 | 102600 | 3298023440 | 14770 | 14800 | 14810 | 14750 | 728 |
| 544 | 20241113 | 102500 | 3287270540 | 14760 | 14750 | 14760 | 14750 | 462 |
| 545 | 20241113 | 102400 | 3280452840 | 14760 | 14800 | 14800 | 14750 | 460 |
| 546 | 20241113 | 102300 | 3273654430 | 14800 | 14750 | 14850 | 14750 | 745 |
| 547 | 20241113 | 102200 | 3262615420 | 14770 | 14800 | 14850 | 14720 | 3582 |
| 548 | 20241113 | 102100 | 3209749750 | 14790 | 14800 | 14800 | 14780 | 1196 |
| 549 | 20241113 | 102000 | 3192057360 | 14800 | 14830 | 14890 | 14800 | 5727 |
| 550 | 20241113 | 101900 | 3107213770 | 14830 | 14910 | 14910 | 14830 | 23 |
| 551 | 20241113 | 101800 | 3106871890 | 14920 | 14880 | 14920 | 14830 | 2761 |
| 552 | 20241113 | 101700 | 3065866830 | 14880 | 14940 | 14940 | 14880 | 97 |
| 553 | 20241113 | 101600 | 3064421370 | 14940 | 14930 | 14940 | 14930 | 6 |
| 554 | 20241113 | 101500 | 3064331780 | 14940 | 14890 | 14940 | 14860 | 1257 |
| 555 | 20241113 | 101400 | 3045650250 | 14890 | 14940 | 15000 | 14860 | 910 |
| 556 | 20241113 | 101300 | 3032070840 | 14940 | 14960 | 14960 | 14930 | 516 |
| 557 | 20241113 | 101200 | 3024357130 | 14960 | 14940 | 14960 | 14940 | 123 |
| 558 | 20241113 | 101100 | 3022517890 | 14930 | 14920 | 14930 | 14920 | 1434 |
| 559 | 20241113 | 101000 | 3001109840 | 14920 | 14880 | 14920 | 14880 | 381 |
| 560 | 20241113 | 100900 | 2995438280 | 14880 | 14890 | 14930 | 14880 | 1153 |
| 561 | 20241113 | 100800 | 2978275010 | 14890 | 14900 | 14980 | 14890 | 1044 |
| 562 | 20241113 | 100700 | 2962696530 | 14980 | 14950 | 15000 | 14860 | 1089 |
| 563 | 20241113 | 100600 | 2946410440 | 14910 | 15000 | 15000 | 14910 | 1852 |
| 564 | 20241113 | 100500 | 2918716520 | 14990 | 15080 | 15080 | 14990 | 2589 |
| 565 | 20241113 | 100400 | 2879820240 | 15060 | 15070 | 15130 | 15060 | 872 |
| 566 | 20241113 | 100300 | 2866668680 | 15060 | 15120 | 15120 | 15060 | 316 |
| 567 | 20241113 | 100200 | 2861903740 | 15120 | 15130 | 15130 | 15120 | 109 |
| 568 | 20241113 | 100100 | 2860254610 | 15130 | 15050 | 15140 | 15050 | 439 |
| 569 | 20241113 | 100000 | 2853637010 | 15050 | 15020 | 15050 | 15010 | 1164 |
| 570 | 20241113 | 095900 | 2836155760 | 15010 | 15050 | 15050 | 15010 | 2102 |
| 571 | 20241113 | 095800 | 2804548950 | 15050 | 15100 | 15100 | 15050 | 965 |
| 572 | 20241113 | 095700 | 2790013650 | 15100 | 15140 | 15140 | 15100 | 377 |
| 573 | 20241113 | 095600 | 2784308250 | 15140 | 15130 | 15150 | 15130 | 1576 |
| 574 | 20241113 | 095500 | 2760438370 | 15140 | 15080 | 15150 | 15050 | 834 |
| 575 | 20241113 | 095400 | 2747846250 | 15040 | 15090 | 15090 | 15040 | 352 |
| 576 | 20241113 | 095300 | 2742544170 | 15040 | 15060 | 15070 | 15040 | 956 |
| 577 | 20241113 | 095200 | 2728156430 | 15060 | 15130 | 15130 | 15060 | 1526 |
| 578 | 20241113 | 095100 | 2705106380 | 15150 | 15150 | 15170 | 15140 | 620 |
| 579 | 20241113 | 095000 | 2695711230 | 15150 | 15170 | 15170 | 15120 | 320 |
| 580 | 20241113 | 094900 | 2690871950 | 15170 | 15130 | 15170 | 15090 | 558 |
| 581 | 20241113 | 094800 | 2682444650 | 15170 | 15140 | 15170 | 15110 | 1909 |
| 582 | 20241113 | 094700 | 2653556370 | 15140 | 15180 | 15180 | 15130 | 504 |
| 583 | 20241113 | 094600 | 2645924020 | 15190 | 15190 | 15200 | 15130 | 3051 |
| 584 | 20241113 | 094500 | 2599627690 | 15170 | 15260 | 15280 | 15170 | 3048 |
| 585 | 20241113 | 094400 | 2553265190 | 15270 | 15310 | 15310 | 15230 | 445 |
| 586 | 20241113 | 094300 | 2546464730 | 15310 | 15280 | 15340 | 15220 | 3599 |
| 587 | 20241113 | 094200 | 2491556100 | 15300 | 15220 | 15320 | 15220 | 3153 |
| 588 | 20241113 | 094100 | 2443442570 | 15280 | 15230 | 15280 | 15220 | 1840 |
| 589 | 20241113 | 094000 | 2415419690 | 15250 | 15300 | 15330 | 15230 | 1402 |
| 590 | 20241113 | 093900 | 2393991690 | 15320 | 15280 | 15330 | 15170 | 3517 |
| 591 | 20241113 | 093800 | 2340283520 | 15280 | 15340 | 15350 | 15280 | 5199 |
| 592 | 20241113 | 093700 | 2260713130 | 15350 | 15390 | 15410 | 15320 | 5735 |
| 593 | 20241113 | 093600 | 2172593100 | 15400 | 15410 | 15430 | 15300 | 8837 |
| 594 | 20241113 | 093500 | 2036826250 | 15410 | 15180 | 15430 | 15180 | 16427 |
| 595 | 20241113 | 093400 | 1785156220 | 15180 | 15260 | 15260 | 15180 | 1905 |
| 596 | 20241113 | 093300 | 1756161490 | 15270 | 15170 | 15270 | 15160 | 5347 |
| 597 | 20241113 | 093200 | 1674735920 | 15200 | 15200 | 15240 | 15170 | 7547 |
| 598 | 20241113 | 093100 | 1559989850 | 15180 | 15100 | 15210 | 15060 | 5543 |
| 599 | 20241113 | 093000 | 1476024360 | 15100 | 14790 | 15130 | 14790 | 4237 |
| 600 | 20241113 | 092900 | 1412326970 | 14910 | 14790 | 14910 | 14720 | 3548 |
| 601 | 20241113 | 092800 | 1359834040 | 14800 | 14830 | 14830 | 14790 | 1055 |
| 602 | 20241113 | 092700 | 1344215970 | 14830 | 14830 | 14870 | 14780 | 1506 |
| 603 | 20241113 | 092600 | 1321909610 | 14800 | 14780 | 14820 | 14770 | 585 |
| 604 | 20241113 | 092500 | 1313262540 | 14780 | 14790 | 14790 | 14760 | 810 |
| 605 | 20241113 | 092400 | 1301298650 | 14760 | 14890 | 14940 | 14760 | 4981 |
| 606 | 20241113 | 092300 | 1227460090 | 14910 | 14920 | 14960 | 14910 | 488 |
| 607 | 20241113 | 092200 | 1220173030 | 14920 | 14940 | 14940 | 14900 | 728 |
| 608 | 20241113 | 092100 | 1209310800 | 14930 | 14900 | 15010 | 14900 | 3546 |
| 609 | 20241113 | 092000 | 1156247520 | 14900 | 14910 | 14920 | 14840 | 1376 |
| 610 | 20241113 | 091900 | 1135791330 | 14880 | 14850 | 14880 | 14820 | 1564 |
| 611 | 20241113 | 091800 | 1112574980 | 14850 | 14960 | 14970 | 14850 | 4482 |
| 612 | 20241113 | 091700 | 1045656560 | 14970 | 15060 | 15060 | 14970 | 1773 |
| 613 | 20241113 | 091600 | 1019044960 | 15070 | 15100 | 15100 | 15070 | 2441 |
| 614 | 20241113 | 091500 | 982219140 | 15100 | 15120 | 15200 | 15080 | 5595 |
| 615 | 20241113 | 091400 | 897667900 | 15200 | 15100 | 15300 | 15100 | 9310 |
| 616 | 20241113 | 091300 | 756356040 | 15100 | 15010 | 15100 | 14960 | 5324 |
| 617 | 20241113 | 091200 | 676433160 | 15010 | 14880 | 15300 | 14800 | 17714 |
| 618 | 20241113 | 091100 | 410717200 | 14880 | 14830 | 14900 | 14800 | 5374 |
| 619 | 20241113 | 091000 | 330897920 | 14830 | 14800 | 14860 | 14750 | 5711 |
| 620 | 20241113 | 090900 | 246288870 | 14830 | 14670 | 14840 | 14560 | 4103 |
| 621 | 20241113 | 090800 | 185864550 | 14650 | 14510 | 14720 | 14490 | 2408 |
| 622 | 20241113 | 090700 | 150664660 | 14510 | 14450 | 14510 | 14430 | 738 |
| 623 | 20241113 | 090600 | 139997470 | 14450 | 14580 | 14590 | 14450 | 724 |
| 624 | 20241113 | 090500 | 129471720 | 14600 | 14170 | 14670 | 14170 | 3115 |
| 625 | 20241113 | 090400 | 84317960 | 14170 | 14160 | 14170 | 14140 | 458 |
| 626 | 20241113 | 090300 | 77836480 | 14160 | 14140 | 14260 | 14140 | 657 |
| 627 | 20241113 | 090200 | 68511240 | 14140 | 14190 | 14250 | 14130 | 713 |
| 628 | 20241113 | 090100 | 58390990 | 14210 | 14360 | 14360 | 14200 | 2093 |
| 629 | 20241113 | 090000 | 28419760 | 14340 | 14200 | 14340 | 14200 | 1891 |