31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 3 | 20241114 | 194200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 4 | 20241114 | 194100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 5 | 20241114 | 194000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 6 | 20241114 | 193900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 7 | 20241114 | 193800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 8 | 20241114 | 193700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 9 | 20241114 | 193600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 10 | 20241114 | 193500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 11 | 20241114 | 193400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 12 | 20241114 | 193300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 13 | 20241114 | 193200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 14 | 20241114 | 193100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 15 | 20241114 | 193000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 16 | 20241114 | 192900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 17 | 20241114 | 192800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 18 | 20241114 | 192700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 19 | 20241114 | 192600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 20 | 20241114 | 192500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 21 | 20241114 | 192400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 22 | 20241114 | 192300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 23 | 20241114 | 192200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 24 | 20241114 | 192100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 25 | 20241114 | 192000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 26 | 20241114 | 191900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 27 | 20241114 | 191800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 28 | 20241114 | 191700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 29 | 20241114 | 191600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 30 | 20241114 | 191500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 31 | 20241114 | 191400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 32 | 20241114 | 191300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 33 | 20241114 | 191200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 34 | 20241114 | 191100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 35 | 20241114 | 191000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 36 | 20241114 | 190900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 37 | 20241114 | 190800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 38 | 20241114 | 190700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 39 | 20241114 | 190600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 40 | 20241114 | 190500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 41 | 20241114 | 190400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 42 | 20241114 | 190300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 43 | 20241114 | 190200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 44 | 20241114 | 190100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 45 | 20241114 | 190000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 46 | 20241114 | 185900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 47 | 20241114 | 185800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 48 | 20241114 | 185700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 49 | 20241114 | 185600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 50 | 20241114 | 185500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 51 | 20241114 | 185400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 52 | 20241114 | 185300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 53 | 20241114 | 185200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 54 | 20241114 | 185100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 55 | 20241114 | 185000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 56 | 20241114 | 184900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 57 | 20241114 | 184800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 58 | 20241114 | 184700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 59 | 20241114 | 184600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 60 | 20241114 | 184500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 61 | 20241114 | 184400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 62 | 20241114 | 184300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 63 | 20241114 | 184200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 64 | 20241114 | 184100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 65 | 20241114 | 184000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 66 | 20241114 | 183900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 67 | 20241114 | 183800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 68 | 20241114 | 183700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 69 | 20241114 | 183600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 70 | 20241114 | 183500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 71 | 20241114 | 183400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 72 | 20241114 | 183300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 73 | 20241114 | 183200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 74 | 20241114 | 183100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 75 | 20241114 | 183000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 76 | 20241114 | 182900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 77 | 20241114 | 182800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 78 | 20241114 | 182700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 79 | 20241114 | 182600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 80 | 20241114 | 182500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 81 | 20241114 | 182400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 82 | 20241114 | 182300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 83 | 20241114 | 182200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 84 | 20241114 | 182100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 85 | 20241114 | 182000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 86 | 20241114 | 181900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 87 | 20241114 | 181800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 88 | 20241114 | 181700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 89 | 20241114 | 181600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 90 | 20241114 | 181500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 91 | 20241114 | 181400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 92 | 20241114 | 181300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 93 | 20241114 | 181200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 94 | 20241114 | 181100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 95 | 20241114 | 181000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 96 | 20241114 | 180900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 97 | 20241114 | 180800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 98 | 20241114 | 180700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 99 | 20241114 | 180600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 100 | 20241114 | 180500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 101 | 20241114 | 180400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 102 | 20241114 | 180300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 103 | 20241114 | 180200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 104 | 20241114 | 180100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 105 | 20241114 | 180000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 106 | 20241114 | 175900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 107 | 20241114 | 175800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 108 | 20241114 | 175700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 109 | 20241114 | 175600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 110 | 20241114 | 175500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 111 | 20241114 | 175400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 112 | 20241114 | 175300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 113 | 20241114 | 175200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 114 | 20241114 | 175100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 115 | 20241114 | 175000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 116 | 20241114 | 174900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 117 | 20241114 | 174800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 118 | 20241114 | 174700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 119 | 20241114 | 174600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 120 | 20241114 | 174500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 121 | 20241114 | 174400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 122 | 20241114 | 174300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 123 | 20241114 | 174200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 124 | 20241114 | 174100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 125 | 20241114 | 174000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 126 | 20241114 | 173900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 127 | 20241114 | 173800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 128 | 20241114 | 173700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 129 | 20241114 | 173600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 130 | 20241114 | 173500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 131 | 20241114 | 173400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 132 | 20241114 | 173300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 133 | 20241114 | 173200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 134 | 20241114 | 173100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 135 | 20241114 | 173000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 136 | 20241114 | 172900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 137 | 20241114 | 172800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 138 | 20241114 | 172700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 139 | 20241114 | 172600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 140 | 20241114 | 172500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 141 | 20241114 | 172400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 142 | 20241114 | 172300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 143 | 20241114 | 172200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 144 | 20241114 | 172100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 145 | 20241114 | 172000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 146 | 20241114 | 171900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 147 | 20241114 | 171800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 148 | 20241114 | 171700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 149 | 20241114 | 171600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 150 | 20241114 | 171500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 151 | 20241114 | 171400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 152 | 20241114 | 171300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 153 | 20241114 | 171200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 154 | 20241114 | 171100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 155 | 20241114 | 171000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 156 | 20241114 | 170900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 157 | 20241114 | 170800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 158 | 20241114 | 170700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 159 | 20241114 | 170600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 160 | 20241114 | 170500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 161 | 20241114 | 170400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 162 | 20241114 | 170300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 163 | 20241114 | 170200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 164 | 20241114 | 170100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 165 | 20241114 | 170000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 166 | 20241114 | 165900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 167 | 20241114 | 165800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 168 | 20241114 | 165700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 169 | 20241114 | 165600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 170 | 20241114 | 165500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 171 | 20241114 | 165400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 172 | 20241114 | 165300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 173 | 20241114 | 165200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 174 | 20241114 | 165100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 175 | 20241114 | 165000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 176 | 20241114 | 164900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 177 | 20241114 | 164800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 178 | 20241114 | 164700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 179 | 20241114 | 164600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 180 | 20241114 | 164500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 181 | 20241114 | 164400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 182 | 20241114 | 164300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 183 | 20241114 | 164200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 184 | 20241114 | 164100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 185 | 20241114 | 164000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 186 | 20241114 | 163900 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 187 | 20241114 | 163800 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 188 | 20241114 | 163700 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 189 | 20241114 | 163600 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 190 | 20241114 | 163500 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 191 | 20241114 | 163400 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 192 | 20241114 | 163300 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 193 | 20241114 | 163200 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 194 | 20241114 | 163100 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 0 |
| 195 | 20241114 | 163000 | 3281598610 | 14610 | 14610 | 14610 | 14610 | 4342 |
| 196 | 20241114 | 162900 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 197 | 20241114 | 162800 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 198 | 20241114 | 162700 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 199 | 20241114 | 162600 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 200 | 20241114 | 162500 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 201 | 20241114 | 162400 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 202 | 20241114 | 162300 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 203 | 20241114 | 162200 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 204 | 20241114 | 162100 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 205 | 20241114 | 162000 | 3218161990 | 14690 | 14690 | 14690 | 14690 | 0 |
| 206 | 20241114 | 161900 | 3218161990 | 14690 | 14610 | 14700 | 14610 | 89 |
| 207 | 20241114 | 161800 | 3216856860 | 14610 | 14690 | 14690 | 14610 | 1111 |
| 208 | 20241114 | 161700 | 3200614440 | 14630 | 14630 | 14630 | 14630 | 30 |
| 209 | 20241114 | 161600 | 3200175540 | 14700 | 14610 | 14700 | 14600 | 1232 |
| 210 | 20241114 | 161500 | 3182147130 | 14610 | 14610 | 14690 | 14610 | 943 |
| 211 | 20241114 | 161400 | 3168351460 | 14620 | 14640 | 14690 | 14620 | 665 |
| 212 | 20241114 | 161300 | 3158625490 | 14640 | 14650 | 14650 | 14640 | 113 |
| 213 | 20241114 | 161200 | 3156971050 | 14720 | 14680 | 14730 | 14640 | 1376 |
| 214 | 20241114 | 161100 | 3136793270 | 14720 | 14720 | 14720 | 14680 | 727 |
| 215 | 20241114 | 161000 | 3126100430 | 14730 | 14740 | 14740 | 14730 | 23 |
| 216 | 20241114 | 160900 | 3125761590 | 14750 | 14720 | 14750 | 14700 | 134 |
| 217 | 20241114 | 160800 | 3123790400 | 14760 | 14740 | 14760 | 14740 | 201 |
| 218 | 20241114 | 160700 | 3120824260 | 14710 | 14760 | 14760 | 14700 | 203 |
| 219 | 20241114 | 160600 | 3117839900 | 14760 | 14730 | 14760 | 14720 | 974 |
| 220 | 20241114 | 160500 | 3103489660 | 14740 | 14730 | 14740 | 14730 | 133 |
| 221 | 20241114 | 160400 | 3101530540 | 14730 | 14700 | 14740 | 14700 | 173 |
| 222 | 20241114 | 160300 | 3098983520 | 14720 | 14700 | 14720 | 14680 | 798 |
| 223 | 20241114 | 160200 | 3087257760 | 14690 | 14720 | 14720 | 14690 | 1317 |
| 224 | 20241114 | 160100 | 3067887800 | 14720 | 14720 | 14720 | 14720 | 2 |
| 225 | 20241114 | 160000 | 3067858360 | 14720 | 14720 | 14720 | 14690 | 113 |
| 226 | 20241114 | 155900 | 3066198330 | 14700 | 14710 | 14710 | 14700 | 136 |
| 227 | 20241114 | 155800 | 3064198960 | 14740 | 14740 | 14740 | 14740 | 1 |
| 228 | 20241114 | 155700 | 3064184220 | 14720 | 14720 | 14750 | 14720 | 182 |
| 229 | 20241114 | 155600 | 3061505150 | 14720 | 14720 | 14720 | 14720 | 1 |
| 230 | 20241114 | 155500 | 3061490430 | 14750 | 14750 | 14750 | 14740 | 140 |
| 231 | 20241114 | 155400 | 3059425730 | 14770 | 14770 | 14770 | 14770 | 0 |
| 232 | 20241114 | 155300 | 3059425730 | 14770 | 14770 | 14770 | 14760 | 57 |
| 233 | 20241114 | 155200 | 3058583870 | 14750 | 14750 | 14750 | 14750 | 154 |
| 234 | 20241114 | 155100 | 3056312370 | 14750 | 14750 | 14750 | 14690 | 153 |
| 235 | 20241114 | 155000 | 3054056220 | 14750 | 14680 | 14750 | 14680 | 49 |
| 236 | 20241114 | 154900 | 3053336830 | 14780 | 14790 | 14790 | 14680 | 130 |
| 237 | 20241114 | 154800 | 3051425790 | 14720 | 14740 | 14740 | 14720 | 415 |
| 238 | 20241114 | 154700 | 3045310640 | 14800 | 14800 | 14800 | 14720 | 6 |
| 239 | 20241114 | 154600 | 3045222080 | 14750 | 14780 | 14780 | 14750 | 970 |
| 240 | 20241114 | 154500 | 3030894210 | 14780 | 14820 | 14820 | 14780 | 3 |
| 241 | 20241114 | 154400 | 3030849830 | 14820 | 14800 | 14820 | 14790 | 49 |
| 242 | 20241114 | 154300 | 3030125040 | 14810 | 14810 | 14810 | 14810 | 4 |
| 243 | 20241114 | 154200 | 3030065800 | 14820 | 14830 | 14830 | 14820 | 77 |
| 244 | 20241114 | 154100 | 3028923960 | 14820 | 14790 | 14820 | 14790 | 35 |
| 245 | 20241114 | 154000 | 3028405320 | 14830 | 14830 | 14830 | 14830 | 0 |
| 246 | 20241114 | 153900 | 3028405320 | 14830 | 14830 | 14830 | 14830 | 1 |
| 247 | 20241114 | 153800 | 3028390490 | 14780 | 14840 | 14840 | 14780 | 12 |
| 248 | 20241114 | 153700 | 3028212570 | 14810 | 14820 | 14840 | 14810 | 302 |
| 249 | 20241114 | 153600 | 3023737010 | 14810 | 14820 | 14820 | 14810 | 103 |
| 250 | 20241114 | 153500 | 3022210560 | 14760 | 14760 | 14760 | 14760 | 0 |
| 251 | 20241114 | 153400 | 3022210560 | 14760 | 14760 | 14840 | 14760 | 2015 |
| 252 | 20241114 | 153300 | 2992462360 | 14770 | 14760 | 14770 | 14760 | 301 |
| 253 | 20241114 | 153200 | 2988019590 | 14760 | 14760 | 14760 | 14760 | 800 |
| 254 | 20241114 | 153100 | 2976211590 | 14840 | 14830 | 14880 | 14830 | 391 |
| 255 | 20241114 | 153000 | 2970409120 | 14750 | 14840 | 14840 | 14750 | 98 |
| 256 | 20241114 | 152900 | 2968956230 | 14890 | 14890 | 14890 | 14600 | 10147 |
| 257 | 20241114 | 152800 | 2819875290 | 14830 | 14840 | 14900 | 14830 | 70 |
| 258 | 20241114 | 152700 | 2818835430 | 14850 | 14850 | 14850 | 14850 | 50 |
| 259 | 20241114 | 152600 | 2818092930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 260 | 20241114 | 152500 | 2818092930 | 14820 | 14820 | 14820 | 14820 | 17 |
| 261 | 20241114 | 152400 | 2817840990 | 14850 | 14800 | 14850 | 14780 | 1043 |
| 262 | 20241114 | 152300 | 2802407460 | 14800 | 14840 | 14890 | 14800 | 292 |
| 263 | 20241114 | 152200 | 2798079460 | 14890 | 14840 | 14890 | 14840 | 61 |
| 264 | 20241114 | 152100 | 2797173870 | 14890 | 14900 | 14900 | 14890 | 16 |
| 265 | 20241114 | 152000 | 2796935620 | 14870 | 14880 | 14900 | 14870 | 186 |
| 266 | 20241114 | 151900 | 2794167270 | 14880 | 14870 | 14880 | 14870 | 69 |
| 267 | 20241114 | 151800 | 2793141040 | 14870 | 14870 | 14870 | 14870 | 1 |
| 268 | 20241114 | 151700 | 2793126170 | 14850 | 14890 | 14890 | 14850 | 83 |
| 269 | 20241114 | 151600 | 2791893100 | 14900 | 14860 | 14900 | 14850 | 1159 |
| 270 | 20241114 | 151500 | 2774651290 | 14860 | 14840 | 14870 | 14840 | 441 |
| 271 | 20241114 | 151400 | 2768101680 | 14840 | 14830 | 14840 | 14810 | 1807 |
| 272 | 20241114 | 151300 | 2741324320 | 14820 | 14890 | 14890 | 14820 | 121 |
| 273 | 20241114 | 151200 | 2739531030 | 14890 | 14890 | 14890 | 14890 | 0 |
| 274 | 20241114 | 151100 | 2739531030 | 14890 | 14890 | 14890 | 14890 | 0 |
| 275 | 20241114 | 151000 | 2739531030 | 14890 | 14890 | 14890 | 14890 | 1 |
| 276 | 20241114 | 150900 | 2739516140 | 14820 | 14820 | 14830 | 14820 | 289 |
| 277 | 20241114 | 150800 | 2735233090 | 14820 | 14830 | 14830 | 14820 | 553 |
| 278 | 20241114 | 150700 | 2727033620 | 14910 | 14880 | 14910 | 14820 | 105 |
| 279 | 20241114 | 150600 | 2725469690 | 14880 | 14900 | 14900 | 14880 | 730 |
| 280 | 20241114 | 150500 | 2714599990 | 14900 | 14910 | 14910 | 14890 | 346 |
| 281 | 20241114 | 150400 | 2709445620 | 14910 | 14910 | 14910 | 14910 | 191 |
| 282 | 20241114 | 150300 | 2706597810 | 14910 | 14910 | 14920 | 14910 | 392 |
| 283 | 20241114 | 150200 | 2700753080 | 14910 | 14900 | 14940 | 14900 | 107 |
| 284 | 20241114 | 150100 | 2699158700 | 14900 | 14900 | 14940 | 14900 | 125 |
| 285 | 20241114 | 150000 | 2697293200 | 14900 | 14920 | 14920 | 14900 | 106 |
| 286 | 20241114 | 145900 | 2695713660 | 14910 | 14940 | 14940 | 14910 | 22 |
| 287 | 20241114 | 145800 | 2695385340 | 14900 | 14940 | 14940 | 14900 | 38 |
| 288 | 20241114 | 145700 | 2694817740 | 14950 | 14950 | 14950 | 14890 | 1434 |
| 289 | 20241114 | 145600 | 2673433110 | 14940 | 14940 | 14940 | 14940 | 556 |
| 290 | 20241114 | 145500 | 2665126470 | 14950 | 14960 | 14960 | 14900 | 408 |
| 291 | 20241114 | 145400 | 2659025980 | 14960 | 14890 | 14960 | 14890 | 672 |
| 292 | 20241114 | 145300 | 2649000860 | 14960 | 14880 | 14960 | 14880 | 478 |
| 293 | 20241114 | 145200 | 2641871140 | 14960 | 14920 | 14960 | 14880 | 387 |
| 294 | 20241114 | 145100 | 2636100100 | 14910 | 14920 | 14920 | 14910 | 608 |
| 295 | 20241114 | 145000 | 2627028820 | 14920 | 14910 | 14920 | 14910 | 219 |
| 296 | 20241114 | 144900 | 2623763520 | 14900 | 14850 | 14900 | 14850 | 535 |
| 297 | 20241114 | 144800 | 2615805700 | 14850 | 14850 | 14860 | 14850 | 462 |
| 298 | 20241114 | 144700 | 2608943800 | 14850 | 14840 | 14850 | 14840 | 176 |
| 299 | 20241114 | 144600 | 2606331410 | 14820 | 14820 | 14820 | 14820 | 479 |
| 300 | 20241114 | 144500 | 2599232630 | 14810 | 14810 | 14820 | 14810 | 539 |
| 301 | 20241114 | 144400 | 2591250000 | 14810 | 14820 | 14820 | 14810 | 13 |
| 302 | 20241114 | 144300 | 2591057440 | 14820 | 14810 | 14820 | 14810 | 930 |
| 303 | 20241114 | 144200 | 2577283970 | 14790 | 14790 | 14790 | 14790 | 18 |
| 304 | 20241114 | 144100 | 2577017750 | 14790 | 14780 | 14790 | 14780 | 40 |
| 305 | 20241114 | 144000 | 2576426540 | 14770 | 14770 | 14770 | 14770 | 0 |
| 306 | 20241114 | 143900 | 2576426540 | 14770 | 14770 | 14770 | 14770 | 51 |
| 307 | 20241114 | 143800 | 2575673270 | 14770 | 14800 | 14800 | 14770 | 274 |
| 308 | 20241114 | 143700 | 2571618490 | 14800 | 14790 | 14800 | 14760 | 1421 |
| 309 | 20241114 | 143600 | 2550623710 | 14800 | 14800 | 14800 | 14800 | 21 |
| 310 | 20241114 | 143500 | 2550312910 | 14800 | 14800 | 14800 | 14800 | 171 |
| 311 | 20241114 | 143400 | 2547782110 | 14800 | 14800 | 14800 | 14800 | 0 |
| 312 | 20241114 | 143300 | 2547782110 | 14800 | 14790 | 14800 | 14790 | 58 |
| 313 | 20241114 | 143200 | 2546924280 | 14800 | 14800 | 14800 | 14800 | 244 |
| 314 | 20241114 | 143100 | 2543313080 | 14850 | 14800 | 14850 | 14800 | 48 |
| 315 | 20241114 | 143000 | 2542601230 | 14820 | 14820 | 14820 | 14820 | 95 |
| 316 | 20241114 | 142900 | 2541193330 | 14820 | 14810 | 14820 | 14810 | 282 |
| 317 | 20241114 | 142800 | 2537016460 | 14820 | 14820 | 14830 | 14820 | 120 |
| 318 | 20241114 | 142700 | 2535238030 | 14820 | 14820 | 14820 | 14820 | 101 |
| 319 | 20241114 | 142600 | 2533741210 | 14820 | 14820 | 14820 | 14820 | 18 |
| 320 | 20241114 | 142500 | 2533474450 | 14850 | 14780 | 14850 | 14780 | 1152 |
| 321 | 20241114 | 142400 | 2516394820 | 14780 | 14780 | 14780 | 14780 | 120 |
| 322 | 20241114 | 142300 | 2514621220 | 14770 | 14770 | 14770 | 14770 | 1 |
| 323 | 20241114 | 142200 | 2514606450 | 14820 | 14820 | 14820 | 14820 | 290 |
| 324 | 20241114 | 142100 | 2510308650 | 14820 | 14770 | 14820 | 14770 | 25 |
| 325 | 20241114 | 142000 | 2509938400 | 14770 | 14820 | 14820 | 14770 | 245 |
| 326 | 20241114 | 141900 | 2506315050 | 14770 | 14780 | 14780 | 14770 | 732 |
| 327 | 20241114 | 141800 | 2495498600 | 14820 | 14820 | 14820 | 14820 | 62 |
| 328 | 20241114 | 141700 | 2494579760 | 14820 | 14820 | 14820 | 14790 | 385 |
| 329 | 20241114 | 141600 | 2488876610 | 14820 | 14820 | 14820 | 14820 | 152 |
| 330 | 20241114 | 141500 | 2486623970 | 14830 | 14770 | 14830 | 14770 | 903 |
| 331 | 20241114 | 141400 | 2473232650 | 14830 | 14810 | 14830 | 14810 | 31 |
| 332 | 20241114 | 141300 | 2472773520 | 14820 | 14820 | 14820 | 14820 | 5 |
| 333 | 20241114 | 141200 | 2472699420 | 14820 | 14810 | 14820 | 14770 | 292 |
| 334 | 20241114 | 141100 | 2468382410 | 14810 | 14810 | 14830 | 14810 | 591 |
| 335 | 20241114 | 141000 | 2459623100 | 14810 | 14830 | 14830 | 14810 | 197 |
| 336 | 20241114 | 140900 | 2456702540 | 14830 | 14840 | 14850 | 14830 | 321 |
| 337 | 20241114 | 140800 | 2451939360 | 14850 | 14850 | 14850 | 14850 | 0 |
| 338 | 20241114 | 140700 | 2451939360 | 14850 | 14880 | 14880 | 14840 | 2283 |
| 339 | 20241114 | 140600 | 2418026170 | 14850 | 14850 | 14850 | 14850 | 0 |
| 340 | 20241114 | 140500 | 2418026170 | 14850 | 14850 | 14850 | 14850 | 0 |
| 341 | 20241114 | 140400 | 2418026170 | 14850 | 14850 | 14850 | 14850 | 0 |
| 342 | 20241114 | 140300 | 2418026170 | 14850 | 14850 | 14850 | 14850 | 507 |
| 343 | 20241114 | 140200 | 2410497220 | 14880 | 14880 | 14880 | 14880 | 30 |
| 344 | 20241114 | 140100 | 2410050820 | 14880 | 14850 | 14880 | 14830 | 565 |
| 345 | 20241114 | 140000 | 2401645590 | 14870 | 14870 | 14870 | 14870 | 72 |
| 346 | 20241114 | 135900 | 2400574950 | 14870 | 14870 | 14870 | 14870 | 263 |
| 347 | 20241114 | 135800 | 2396664140 | 14870 | 14870 | 14870 | 14870 | 1 |
| 348 | 20241114 | 135700 | 2396649270 | 14890 | 14890 | 14890 | 14890 | 210 |
| 349 | 20241114 | 135600 | 2393522370 | 14890 | 14890 | 14890 | 14890 | 0 |
| 350 | 20241114 | 135500 | 2393522370 | 14890 | 14890 | 14890 | 14890 | 2 |
| 351 | 20241114 | 135400 | 2393492590 | 14800 | 14820 | 14820 | 14800 | 210 |
| 352 | 20241114 | 135300 | 2390382160 | 14890 | 14820 | 14890 | 14820 | 2 |
| 353 | 20241114 | 135200 | 2390352450 | 14900 | 14900 | 14900 | 14900 | 403 |
| 354 | 20241114 | 135100 | 2384347750 | 14900 | 14900 | 14900 | 14900 | 0 |
| 355 | 20241114 | 135000 | 2384347750 | 14900 | 14900 | 14900 | 14900 | 1 |
| 356 | 20241114 | 134900 | 2384332850 | 14920 | 14820 | 14920 | 14820 | 500 |
| 357 | 20241114 | 134800 | 2376908530 | 14820 | 14830 | 14860 | 14820 | 177 |
| 358 | 20241114 | 134700 | 2374284040 | 14890 | 14860 | 14890 | 14820 | 2522 |
| 359 | 20241114 | 134600 | 2336824020 | 14870 | 14870 | 14870 | 14870 | 697 |
| 360 | 20241114 | 134500 | 2326459630 | 14870 | 14870 | 14870 | 14870 | 111 |
| 361 | 20241114 | 134400 | 2324809060 | 14880 | 14900 | 14900 | 14870 | 1340 |
| 362 | 20241114 | 134300 | 2304866760 | 14900 | 14900 | 14900 | 14900 | 18 |
| 363 | 20241114 | 134200 | 2304598560 | 14890 | 14900 | 14900 | 14890 | 190 |
| 364 | 20241114 | 134100 | 2301768540 | 14890 | 14890 | 14890 | 14890 | 0 |
| 365 | 20241114 | 134000 | 2301768540 | 14890 | 14890 | 14890 | 14890 | 0 |
| 366 | 20241114 | 133900 | 2301768540 | 14890 | 14890 | 14890 | 14890 | 0 |
| 367 | 20241114 | 133800 | 2301768540 | 14890 | 14900 | 14900 | 14890 | 10 |
| 368 | 20241114 | 133700 | 2301619630 | 14890 | 14890 | 14890 | 14890 | 80 |
| 369 | 20241114 | 133600 | 2300428430 | 14880 | 14880 | 14880 | 14880 | 671 |
| 370 | 20241114 | 133500 | 2290443950 | 14890 | 14890 | 14890 | 14890 | 11 |
| 371 | 20241114 | 133400 | 2290280160 | 14950 | 14950 | 14950 | 14950 | 0 |
| 372 | 20241114 | 133300 | 2290280160 | 14950 | 14930 | 14950 | 14930 | 16 |
| 373 | 20241114 | 133200 | 2290041260 | 14950 | 14930 | 14950 | 14930 | 4 |
| 374 | 20241114 | 133100 | 2289981520 | 14930 | 14930 | 14930 | 14930 | 41 |
| 375 | 20241114 | 133000 | 2289369390 | 14930 | 14880 | 14930 | 14880 | 7 |
| 376 | 20241114 | 132900 | 2289265130 | 14880 | 14890 | 14890 | 14880 | 116 |
| 377 | 20241114 | 132800 | 2287537910 | 14890 | 14890 | 14890 | 14890 | 22 |
| 378 | 20241114 | 132700 | 2287210330 | 14890 | 14900 | 14900 | 14890 | 37 |
| 379 | 20241114 | 132600 | 2286659190 | 14900 | 14900 | 14900 | 14900 | 30 |
| 380 | 20241114 | 132500 | 2286212190 | 14900 | 14900 | 14900 | 14900 | 24 |
| 381 | 20241114 | 132400 | 2285854590 | 14900 | 14950 | 14950 | 14900 | 200 |
| 382 | 20241114 | 132300 | 2282864890 | 14950 | 14960 | 14960 | 14950 | 57 |
| 383 | 20241114 | 132200 | 2282012270 | 14960 | 14960 | 14970 | 14960 | 1250 |
| 384 | 20241114 | 132100 | 2263300310 | 14960 | 14950 | 14960 | 14950 | 137 |
| 385 | 20241114 | 132000 | 2261250920 | 14950 | 14910 | 14960 | 14900 | 665 |
| 386 | 20241114 | 131900 | 2251318980 | 14910 | 14900 | 14950 | 14900 | 61 |
| 387 | 20241114 | 131800 | 2250407800 | 14900 | 14890 | 14900 | 14890 | 461 |
| 388 | 20241114 | 131700 | 2243542850 | 14890 | 14890 | 14950 | 14890 | 290 |
| 389 | 20241114 | 131600 | 2239211550 | 14950 | 14890 | 14950 | 14890 | 214 |
| 390 | 20241114 | 131500 | 2236020750 | 14890 | 14870 | 14940 | 14870 | 259 |
| 391 | 20241114 | 131400 | 2232153480 | 14870 | 14860 | 14940 | 14860 | 82 |
| 392 | 20241114 | 131300 | 2230929890 | 14860 | 14860 | 14870 | 14860 | 20 |
| 393 | 20241114 | 131200 | 2230632670 | 14860 | 14860 | 14860 | 14860 | 20 |
| 394 | 20241114 | 131100 | 2230335470 | 14860 | 14860 | 14870 | 14860 | 275 |
| 395 | 20241114 | 131000 | 2226247640 | 14860 | 14860 | 14860 | 14860 | 371 |
| 396 | 20241114 | 130900 | 2220734580 | 14860 | 14860 | 14860 | 14860 | 19 |
| 397 | 20241114 | 130800 | 2220452240 | 14860 | 14870 | 14870 | 14860 | 112 |
| 398 | 20241114 | 130700 | 2218786810 | 14870 | 14860 | 14950 | 14860 | 23 |
| 399 | 20241114 | 130600 | 2218444690 | 14860 | 14870 | 14870 | 14860 | 60 |
| 400 | 20241114 | 130500 | 2217552830 | 14870 | 14870 | 14870 | 14870 | 20 |
| 401 | 20241114 | 130400 | 2217255430 | 14870 | 14880 | 14880 | 14870 | 247 |
| 402 | 20241114 | 130300 | 2213580080 | 14880 | 14870 | 14880 | 14870 | 60 |
| 403 | 20241114 | 130200 | 2212687410 | 14870 | 14880 | 14880 | 14870 | 81 |
| 404 | 20241114 | 130100 | 2211482290 | 14880 | 14910 | 14970 | 14880 | 583 |
| 405 | 20241114 | 130000 | 2202794310 | 14910 | 14960 | 14960 | 14910 | 108 |
| 406 | 20241114 | 125900 | 2201182440 | 14910 | 14900 | 14910 | 14900 | 21 |
| 407 | 20241114 | 125800 | 2200869530 | 14900 | 14890 | 14960 | 14890 | 71 |
| 408 | 20241114 | 125700 | 2199808610 | 14890 | 14890 | 14960 | 14890 | 56 |
| 409 | 20241114 | 125600 | 2198972600 | 14890 | 14890 | 14950 | 14890 | 26 |
| 410 | 20241114 | 125500 | 2198585160 | 14890 | 14890 | 14890 | 14890 | 22 |
| 411 | 20241114 | 125400 | 2198257580 | 14890 | 14870 | 14890 | 14870 | 20 |
| 412 | 20241114 | 125300 | 2197960070 | 14870 | 14870 | 14870 | 14870 | 19 |
| 413 | 20241114 | 125200 | 2197677540 | 14870 | 14870 | 14870 | 14870 | 25 |
| 414 | 20241114 | 125100 | 2197305790 | 14870 | 14870 | 14960 | 14870 | 118 |
| 415 | 20241114 | 125000 | 2195544240 | 14870 | 14860 | 14950 | 14860 | 32 |
| 416 | 20241114 | 124900 | 2195067530 | 14860 | 14830 | 14960 | 14830 | 42 |
| 417 | 20241114 | 124800 | 2194442680 | 14830 | 14830 | 14830 | 14830 | 20 |
| 418 | 20241114 | 124700 | 2194146080 | 14830 | 14830 | 14840 | 14830 | 19 |
| 419 | 20241114 | 124600 | 2193864290 | 14830 | 14830 | 14890 | 14830 | 80 |
| 420 | 20241114 | 124500 | 2192674290 | 14830 | 14830 | 14890 | 14830 | 24 |
| 421 | 20241114 | 124400 | 2192318310 | 14820 | 14820 | 14890 | 14820 | 103 |
| 422 | 20241114 | 124300 | 2190791640 | 14820 | 14830 | 14890 | 14820 | 176 |
| 423 | 20241114 | 124200 | 2188176300 | 14830 | 14830 | 14890 | 14820 | 69 |
| 424 | 20241114 | 124100 | 2187152710 | 14830 | 14830 | 14890 | 14830 | 130 |
| 425 | 20241114 | 124000 | 2185224750 | 14830 | 14820 | 14890 | 14820 | 22 |
| 426 | 20241114 | 123900 | 2184898260 | 14820 | 14810 | 14890 | 14810 | 29 |
| 427 | 20241114 | 123800 | 2184467930 | 14810 | 14810 | 14890 | 14810 | 47 |
| 428 | 20241114 | 123700 | 2183771130 | 14800 | 14810 | 14890 | 14800 | 1024 |
| 429 | 20241114 | 123600 | 2168612840 | 14810 | 14810 | 14900 | 14800 | 72 |
| 430 | 20241114 | 123500 | 2167546030 | 14810 | 14800 | 14810 | 14800 | 198 |
| 431 | 20241114 | 123400 | 2164613750 | 14790 | 14860 | 14880 | 14770 | 1547 |
| 432 | 20241114 | 123300 | 2141730800 | 14960 | 14840 | 14960 | 14840 | 34 |
| 433 | 20241114 | 123200 | 2141224300 | 14970 | 14900 | 14970 | 14780 | 3801 |
| 434 | 20241114 | 123100 | 2084676560 | 14890 | 14900 | 14950 | 14890 | 103 |
| 435 | 20241114 | 123000 | 2083142020 | 14900 | 14900 | 14910 | 14890 | 224 |
| 436 | 20241114 | 122900 | 2079804470 | 14950 | 14950 | 14950 | 14950 | 1 |
| 437 | 20241114 | 122800 | 2079789520 | 14900 | 14950 | 14950 | 14900 | 25 |
| 438 | 20241114 | 122700 | 2079416970 | 14900 | 14900 | 14900 | 14900 | 1 |
| 439 | 20241114 | 122600 | 2079402070 | 14950 | 14950 | 14950 | 14950 | 0 |
| 440 | 20241114 | 122500 | 2079402070 | 14950 | 14950 | 14950 | 14950 | 1 |
| 441 | 20241114 | 122400 | 2079387120 | 14950 | 14890 | 14950 | 14890 | 31 |
| 442 | 20241114 | 122300 | 2078925410 | 14890 | 14890 | 14890 | 14880 | 237 |
| 443 | 20241114 | 122200 | 2075396790 | 14890 | 14970 | 14970 | 14890 | 93 |
| 444 | 20241114 | 122100 | 2074011940 | 14960 | 14980 | 14980 | 14960 | 62 |
| 445 | 20241114 | 122000 | 2073083780 | 14980 | 14970 | 14980 | 14970 | 217 |
| 446 | 20241114 | 121900 | 2069835280 | 14970 | 14880 | 14970 | 14880 | 134 |
| 447 | 20241114 | 121800 | 2067841180 | 14980 | 14980 | 14980 | 14980 | 0 |
| 448 | 20241114 | 121700 | 2067841180 | 14980 | 14980 | 14980 | 14980 | 254 |
| 449 | 20241114 | 121600 | 2064036260 | 14990 | 14990 | 14990 | 14990 | 102 |
| 450 | 20241114 | 121500 | 2062507280 | 14850 | 14910 | 14910 | 14850 | 260 |
| 451 | 20241114 | 121400 | 2058638220 | 14910 | 14910 | 14910 | 14910 | 170 |
| 452 | 20241114 | 121300 | 2056103520 | 14910 | 14910 | 14990 | 14910 | 513 |
| 453 | 20241114 | 121200 | 2048453890 | 14990 | 14900 | 14990 | 14900 | 238 |
| 454 | 20241114 | 121100 | 2044906330 | 14910 | 14910 | 14920 | 14910 | 103 |
| 455 | 20241114 | 121000 | 2043370500 | 14910 | 14920 | 14920 | 14910 | 306 |
| 456 | 20241114 | 120900 | 2038806770 | 14920 | 14920 | 14920 | 14920 | 38 |
| 457 | 20241114 | 120800 | 2038239810 | 14910 | 14980 | 15000 | 14910 | 1368 |
| 458 | 20241114 | 120700 | 2017804370 | 14970 | 14980 | 14980 | 14970 | 1696 |
| 459 | 20241114 | 120600 | 1992398720 | 14970 | 15020 | 15020 | 14950 | 2526 |
| 460 | 20241114 | 120500 | 1954569550 | 15000 | 15210 | 15210 | 15000 | 1697 |
| 461 | 20241114 | 120400 | 1929019210 | 15210 | 15160 | 15350 | 15060 | 12053 |
| 462 | 20241114 | 120300 | 1744592580 | 15180 | 14990 | 15180 | 14920 | 1868 |
| 463 | 20241114 | 120200 | 1716329650 | 14980 | 14970 | 14980 | 14920 | 296 |
| 464 | 20241114 | 120100 | 1711897160 | 14960 | 14960 | 14960 | 14960 | 78 |
| 465 | 20241114 | 120000 | 1710730280 | 14930 | 14970 | 14970 | 14930 | 5 |
| 466 | 20241114 | 115900 | 1710655550 | 14970 | 14950 | 14970 | 14950 | 256 |
| 467 | 20241114 | 115800 | 1706828310 | 14950 | 14950 | 14950 | 14950 | 284 |
| 468 | 20241114 | 115700 | 1702582510 | 14970 | 14950 | 14970 | 14940 | 457 |
| 469 | 20241114 | 115600 | 1695748650 | 14940 | 14900 | 14940 | 14900 | 119 |
| 470 | 20241114 | 115500 | 1693973370 | 14860 | 14860 | 14870 | 14850 | 451 |
| 471 | 20241114 | 115400 | 1687271340 | 14850 | 14840 | 14850 | 14790 | 244 |
| 472 | 20241114 | 115300 | 1683652100 | 14800 | 14800 | 14810 | 14800 | 1002 |
| 473 | 20241114 | 115200 | 1668821870 | 14800 | 14820 | 14820 | 14800 | 1481 |
| 474 | 20241114 | 115100 | 1646899930 | 14820 | 14820 | 14820 | 14820 | 200 |
| 475 | 20241114 | 115000 | 1643935930 | 14850 | 14840 | 14850 | 14830 | 553 |
| 476 | 20241114 | 114900 | 1635728220 | 14860 | 14860 | 14860 | 14850 | 1187 |
| 477 | 20241114 | 114800 | 1618099560 | 14870 | 14870 | 14870 | 14860 | 1157 |
| 478 | 20241114 | 114700 | 1600895010 | 14870 | 14880 | 14880 | 14870 | 193 |
| 479 | 20241114 | 114600 | 1598023240 | 14880 | 14910 | 14920 | 14880 | 49 |
| 480 | 20241114 | 114500 | 1597293800 | 14890 | 14950 | 14950 | 14890 | 1311 |
| 481 | 20241114 | 114400 | 1577754960 | 14960 | 14970 | 14970 | 14960 | 4 |
| 482 | 20241114 | 114300 | 1577695090 | 14950 | 14970 | 14990 | 14950 | 756 |
| 483 | 20241114 | 114200 | 1566389570 | 14990 | 14970 | 14990 | 14970 | 54 |
| 484 | 20241114 | 114100 | 1565581170 | 14970 | 14970 | 14970 | 14970 | 47 |
| 485 | 20241114 | 114000 | 1564877580 | 14970 | 14990 | 14990 | 14970 | 121 |
| 486 | 20241114 | 113900 | 1563063830 | 14990 | 14990 | 14990 | 14990 | 193 |
| 487 | 20241114 | 113800 | 1560170760 | 14960 | 14960 | 14960 | 14960 | 2 |
| 488 | 20241114 | 113700 | 1560140840 | 14960 | 14950 | 14960 | 14950 | 52 |
| 489 | 20241114 | 113600 | 1559362980 | 14950 | 14950 | 14950 | 14950 | 367 |
| 490 | 20241114 | 113500 | 1553876330 | 14920 | 14920 | 14920 | 14920 | 2 |
| 491 | 20241114 | 113400 | 1553846490 | 14890 | 14910 | 14940 | 14890 | 852 |
| 492 | 20241114 | 113300 | 1541136540 | 14950 | 14960 | 14960 | 14910 | 237 |
| 493 | 20241114 | 113200 | 1537594170 | 14970 | 14970 | 14970 | 14970 | 136 |
| 494 | 20241114 | 113100 | 1535558250 | 14980 | 14940 | 14980 | 14920 | 532 |
| 495 | 20241114 | 113000 | 1527610260 | 14920 | 14930 | 14930 | 14920 | 185 |
| 496 | 20241114 | 112900 | 1524848330 | 14930 | 14930 | 14930 | 14930 | 54 |
| 497 | 20241114 | 112800 | 1524042110 | 14930 | 14930 | 14930 | 14930 | 75 |
| 498 | 20241114 | 112700 | 1522922360 | 14940 | 14940 | 14940 | 14940 | 186 |
| 499 | 20241114 | 112600 | 1520143520 | 14940 | 14940 | 14940 | 14940 | 0 |
| 500 | 20241114 | 112500 | 1520143520 | 14940 | 14940 | 14940 | 14940 | 50 |
| 501 | 20241114 | 112400 | 1519396520 | 14940 | 14950 | 14950 | 14940 | 142 |
| 502 | 20241114 | 112300 | 1517275020 | 14940 | 14940 | 14940 | 14940 | 0 |
| 503 | 20241114 | 112200 | 1517275020 | 14940 | 14940 | 14940 | 14940 | 1 |
| 504 | 20241114 | 112100 | 1517260080 | 14940 | 14940 | 14940 | 14940 | 0 |
| 505 | 20241114 | 112000 | 1517260080 | 14940 | 14950 | 14950 | 14940 | 367 |
| 506 | 20241114 | 111900 | 1511774630 | 14950 | 14980 | 14980 | 14950 | 939 |
| 507 | 20241114 | 111800 | 1497726150 | 14990 | 14990 | 14990 | 14990 | 10 |
| 508 | 20241114 | 111700 | 1497576250 | 14990 | 15000 | 15000 | 14990 | 190 |
| 509 | 20241114 | 111600 | 1494726770 | 15040 | 15040 | 15040 | 15040 | 0 |
| 510 | 20241114 | 111500 | 1494726770 | 15040 | 15010 | 15040 | 15010 | 1033 |
| 511 | 20241114 | 111400 | 1479196750 | 15010 | 15010 | 15010 | 15010 | 0 |
| 512 | 20241114 | 111300 | 1479196750 | 15010 | 14980 | 15040 | 14970 | 434 |
| 513 | 20241114 | 111200 | 1472687730 | 14990 | 15000 | 15000 | 14990 | 748 |
| 514 | 20241114 | 111100 | 1461472150 | 15000 | 15000 | 15000 | 15000 | 31 |
| 515 | 20241114 | 111000 | 1461007150 | 15010 | 15130 | 15130 | 15010 | 377 |
| 516 | 20241114 | 110900 | 1455345330 | 15030 | 15130 | 15130 | 15030 | 538 |
| 517 | 20241114 | 110800 | 1447245240 | 15130 | 15110 | 15130 | 15110 | 62 |
| 518 | 20241114 | 110700 | 1446308400 | 15080 | 15070 | 15080 | 15070 | 225 |
| 519 | 20241114 | 110600 | 1442916090 | 15070 | 15040 | 15070 | 15040 | 70 |
| 520 | 20241114 | 110500 | 1441861220 | 15040 | 15030 | 15070 | 15030 | 56 |
| 521 | 20241114 | 110400 | 1441019450 | 15030 | 15030 | 15030 | 15030 | 760 |
| 522 | 20241114 | 110300 | 1429596650 | 15070 | 15010 | 15070 | 15010 | 129 |
| 523 | 20241114 | 110200 | 1427656860 | 15010 | 15010 | 15030 | 15010 | 208 |
| 524 | 20241114 | 110100 | 1424533890 | 15010 | 15030 | 15030 | 15010 | 407 |
| 525 | 20241114 | 110000 | 1418424220 | 15010 | 15090 | 15090 | 15010 | 1558 |
| 526 | 20241114 | 105900 | 1394940900 | 15090 | 15090 | 15090 | 15090 | 9 |
| 527 | 20241114 | 105800 | 1394805090 | 15130 | 15130 | 15150 | 15080 | 212 |
| 528 | 20241114 | 105700 | 1391603000 | 15080 | 15090 | 15090 | 15080 | 540 |
| 529 | 20241114 | 105600 | 1383458630 | 15130 | 15130 | 15130 | 15130 | 10 |
| 530 | 20241114 | 105500 | 1383307330 | 15150 | 15090 | 15160 | 15090 | 185 |
| 531 | 20241114 | 105400 | 1380512590 | 15100 | 15100 | 15100 | 15100 | 53 |
| 532 | 20241114 | 105300 | 1379712290 | 15150 | 15140 | 15150 | 15140 | 853 |
| 533 | 20241114 | 105200 | 1366791570 | 15150 | 15140 | 15150 | 15140 | 304 |
| 534 | 20241114 | 105100 | 1362188590 | 15140 | 15140 | 15140 | 15140 | 104 |
| 535 | 20241114 | 105000 | 1360614030 | 15140 | 15090 | 15140 | 15090 | 146 |
| 536 | 20241114 | 104900 | 1358404590 | 15090 | 15090 | 15090 | 15090 | 431 |
| 537 | 20241114 | 104800 | 1351900800 | 15100 | 15100 | 15100 | 15090 | 317 |
| 538 | 20241114 | 104700 | 1347116660 | 15100 | 15100 | 15100 | 15100 | 50 |
| 539 | 20241114 | 104600 | 1346361660 | 15090 | 15100 | 15100 | 15090 | 20 |
| 540 | 20241114 | 104500 | 1346059830 | 15160 | 15120 | 15170 | 15120 | 1579 |
| 541 | 20241114 | 104400 | 1322127600 | 15120 | 15100 | 15120 | 15080 | 909 |
| 542 | 20241114 | 104300 | 1308397890 | 15070 | 14960 | 15100 | 14960 | 969 |
| 543 | 20241114 | 104200 | 1293803670 | 14960 | 14960 | 14960 | 14960 | 6 |
| 544 | 20241114 | 104100 | 1293713910 | 14960 | 14980 | 14980 | 14950 | 299 |
| 545 | 20241114 | 104000 | 1289241170 | 15000 | 15000 | 15040 | 14950 | 1173 |
| 546 | 20241114 | 103900 | 1271661560 | 15000 | 15100 | 15100 | 15000 | 858 |
| 547 | 20241114 | 103800 | 1258749270 | 15100 | 15100 | 15130 | 15100 | 1135 |
| 548 | 20241114 | 103700 | 1241608320 | 15100 | 15140 | 15140 | 15100 | 2087 |
| 549 | 20241114 | 103600 | 1210037540 | 15140 | 15170 | 15170 | 15140 | 450 |
| 550 | 20241114 | 103500 | 1203221470 | 15170 | 15200 | 15200 | 15170 | 103 |
| 551 | 20241114 | 103400 | 1201657920 | 15210 | 15230 | 15230 | 15150 | 797 |
| 552 | 20241114 | 103300 | 1189557150 | 15240 | 15320 | 15320 | 15240 | 570 |
| 553 | 20241114 | 103200 | 1180844740 | 15310 | 15300 | 15310 | 15300 | 1284 |
| 554 | 20241114 | 103100 | 1161194210 | 15290 | 15230 | 15290 | 15230 | 1299 |
| 555 | 20241114 | 103000 | 1141364180 | 15190 | 15190 | 15220 | 15190 | 398 |
| 556 | 20241114 | 102900 | 1135315480 | 15190 | 15190 | 15190 | 15190 | 1 |
| 557 | 20241114 | 102800 | 1135300290 | 15150 | 15200 | 15210 | 15150 | 956 |
| 558 | 20241114 | 102700 | 1120784690 | 15200 | 15150 | 15200 | 15140 | 454 |
| 559 | 20241114 | 102600 | 1113886090 | 15150 | 15160 | 15200 | 15150 | 283 |
| 560 | 20241114 | 102500 | 1109596620 | 15150 | 15120 | 15150 | 15120 | 56 |
| 561 | 20241114 | 102400 | 1108748250 | 15120 | 15120 | 15140 | 15120 | 881 |
| 562 | 20241114 | 102300 | 1095419970 | 15120 | 15120 | 15150 | 15120 | 657 |
| 563 | 20241114 | 102200 | 1085481000 | 15120 | 15220 | 15220 | 15120 | 1372 |
| 564 | 20241114 | 102100 | 1064644120 | 15220 | 15260 | 15260 | 15200 | 554 |
| 565 | 20241114 | 102000 | 1056213940 | 15240 | 15230 | 15260 | 15230 | 1924 |
| 566 | 20241114 | 101900 | 1026887710 | 15190 | 15200 | 15200 | 15190 | 381 |
| 567 | 20241114 | 101800 | 1021098010 | 15220 | 15270 | 15270 | 15200 | 2180 |
| 568 | 20241114 | 101700 | 987896730 | 15270 | 15310 | 15310 | 15270 | 722 |
| 569 | 20241114 | 101600 | 976852250 | 15310 | 15210 | 15310 | 15210 | 3496 |
| 570 | 20241114 | 101500 | 923465990 | 15210 | 15240 | 15250 | 15210 | 1156 |
| 571 | 20241114 | 101400 | 905851140 | 15250 | 15250 | 15250 | 15240 | 1113 |
| 572 | 20241114 | 101300 | 888883510 | 15250 | 15290 | 15290 | 15240 | 294 |
| 573 | 20241114 | 101200 | 884400990 | 15300 | 15250 | 15300 | 15250 | 1949 |
| 574 | 20241114 | 101100 | 854668120 | 15250 | 15300 | 15330 | 15250 | 1820 |
| 575 | 20241114 | 101000 | 826823870 | 15300 | 15300 | 15330 | 15250 | 1705 |
| 576 | 20241114 | 100900 | 800729220 | 15290 | 15180 | 15340 | 15170 | 6363 |
| 577 | 20241114 | 100800 | 703547210 | 15190 | 15050 | 15190 | 14960 | 4485 |
| 578 | 20241114 | 100700 | 635777930 | 15040 | 14950 | 15040 | 14950 | 445 |
| 579 | 20241114 | 100600 | 629101680 | 14950 | 15100 | 15100 | 14950 | 3325 |
| 580 | 20241114 | 100500 | 579039250 | 15100 | 15130 | 15150 | 15090 | 1501 |
| 581 | 20241114 | 100400 | 556347120 | 15160 | 15150 | 15160 | 15070 | 3493 |
| 582 | 20241114 | 100300 | 503519430 | 15150 | 15090 | 15200 | 15090 | 4854 |
| 583 | 20241114 | 100200 | 430005980 | 15100 | 14980 | 15100 | 14960 | 3507 |
| 584 | 20241114 | 100100 | 377357590 | 14910 | 14880 | 15010 | 14880 | 4382 |
| 585 | 20241114 | 100000 | 311773870 | 14990 | 14600 | 14990 | 14600 | 21253 |