32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 3 | 20241114 | 200300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 4 | 20241114 | 200200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 5 | 20241114 | 200100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 6 | 20241114 | 200000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 7 | 20241114 | 195900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 8 | 20241114 | 195800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 9 | 20241114 | 195700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 10 | 20241114 | 195600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 11 | 20241114 | 195500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 12 | 20241114 | 195400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 13 | 20241114 | 195300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 14 | 20241114 | 195200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 15 | 20241114 | 195100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 16 | 20241114 | 195000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 17 | 20241114 | 194900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 18 | 20241114 | 194800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 19 | 20241114 | 194700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 20 | 20241114 | 194600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 21 | 20241114 | 194500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 22 | 20241114 | 194400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 23 | 20241114 | 194300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 24 | 20241114 | 194200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 25 | 20241114 | 194100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 26 | 20241114 | 194000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 27 | 20241114 | 193900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 28 | 20241114 | 193800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 29 | 20241114 | 193700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 30 | 20241114 | 193600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 31 | 20241114 | 193500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 32 | 20241114 | 193400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 33 | 20241114 | 193300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 34 | 20241114 | 193200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 35 | 20241114 | 193100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 36 | 20241114 | 193000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 37 | 20241114 | 192900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 38 | 20241114 | 192800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 39 | 20241114 | 192700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 40 | 20241114 | 192600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 41 | 20241114 | 192500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 42 | 20241114 | 192400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 43 | 20241114 | 192300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 44 | 20241114 | 192200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 45 | 20241114 | 192100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 46 | 20241114 | 192000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 47 | 20241114 | 191900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 48 | 20241114 | 191800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 49 | 20241114 | 191700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 50 | 20241114 | 191600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 51 | 20241114 | 191500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 52 | 20241114 | 191400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 53 | 20241114 | 191300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 54 | 20241114 | 191200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 55 | 20241114 | 191100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 56 | 20241114 | 191000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 57 | 20241114 | 190900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 58 | 20241114 | 190800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 59 | 20241114 | 190700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 60 | 20241114 | 190600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 61 | 20241114 | 190500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 62 | 20241114 | 190400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 63 | 20241114 | 190300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 64 | 20241114 | 190200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 65 | 20241114 | 190100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 66 | 20241114 | 190000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 67 | 20241114 | 185900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 68 | 20241114 | 185800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 69 | 20241114 | 185700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 70 | 20241114 | 185600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 71 | 20241114 | 185500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 72 | 20241114 | 185400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 73 | 20241114 | 185300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 74 | 20241114 | 185200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 75 | 20241114 | 185100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 76 | 20241114 | 185000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 77 | 20241114 | 184900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 78 | 20241114 | 184800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 79 | 20241114 | 184700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 80 | 20241114 | 184600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 81 | 20241114 | 184500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 82 | 20241114 | 184400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 83 | 20241114 | 184300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 84 | 20241114 | 184200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 85 | 20241114 | 184100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 86 | 20241114 | 184000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 87 | 20241114 | 183900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 88 | 20241114 | 183800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 89 | 20241114 | 183700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 90 | 20241114 | 183600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 91 | 20241114 | 183500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 92 | 20241114 | 183400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 93 | 20241114 | 183300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 94 | 20241114 | 183200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 95 | 20241114 | 183100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 96 | 20241114 | 183000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 97 | 20241114 | 182900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 98 | 20241114 | 182800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 99 | 20241114 | 182700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 100 | 20241114 | 182600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 101 | 20241114 | 182500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 102 | 20241114 | 182400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 103 | 20241114 | 182300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 104 | 20241114 | 182200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 105 | 20241114 | 182100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 106 | 20241114 | 182000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 107 | 20241114 | 181900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 108 | 20241114 | 181800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 109 | 20241114 | 181700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 110 | 20241114 | 181600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 111 | 20241114 | 181500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 112 | 20241114 | 181400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 113 | 20241114 | 181300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 114 | 20241114 | 181200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 115 | 20241114 | 181100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 116 | 20241114 | 181000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 117 | 20241114 | 180900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 118 | 20241114 | 180800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 119 | 20241114 | 180700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 120 | 20241114 | 180600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 121 | 20241114 | 180500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 122 | 20241114 | 180400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 123 | 20241114 | 180300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 124 | 20241114 | 180200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 125 | 20241114 | 180100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 126 | 20241114 | 180000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 127 | 20241114 | 175900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 128 | 20241114 | 175800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 129 | 20241114 | 175700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 130 | 20241114 | 175600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 131 | 20241114 | 175500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 132 | 20241114 | 175400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 133 | 20241114 | 175300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 134 | 20241114 | 175200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 135 | 20241114 | 175100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 136 | 20241114 | 175000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 137 | 20241114 | 174900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 138 | 20241114 | 174800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 139 | 20241114 | 174700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 140 | 20241114 | 174600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 141 | 20241114 | 174500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 142 | 20241114 | 174400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 143 | 20241114 | 174300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 144 | 20241114 | 174200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 145 | 20241114 | 174100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 146 | 20241114 | 174000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 147 | 20241114 | 173900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 148 | 20241114 | 173800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 149 | 20241114 | 173700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 150 | 20241114 | 173600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 151 | 20241114 | 173500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 152 | 20241114 | 173400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 153 | 20241114 | 173300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 154 | 20241114 | 173200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 155 | 20241114 | 173100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 156 | 20241114 | 173000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 157 | 20241114 | 172900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 158 | 20241114 | 172800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 159 | 20241114 | 172700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 160 | 20241114 | 172600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 161 | 20241114 | 172500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 162 | 20241114 | 172400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 163 | 20241114 | 172300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 164 | 20241114 | 172200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 165 | 20241114 | 172100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 166 | 20241114 | 172000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 167 | 20241114 | 171900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 168 | 20241114 | 171800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 169 | 20241114 | 171700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 170 | 20241114 | 171600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 171 | 20241114 | 171500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 172 | 20241114 | 171400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 173 | 20241114 | 171300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 174 | 20241114 | 171200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 175 | 20241114 | 171100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 176 | 20241114 | 171000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 177 | 20241114 | 170900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 178 | 20241114 | 170800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 179 | 20241114 | 170700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 180 | 20241114 | 170600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 181 | 20241114 | 170500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 182 | 20241114 | 170400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 183 | 20241114 | 170300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 184 | 20241114 | 170200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 185 | 20241114 | 170100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 186 | 20241114 | 170000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 187 | 20241114 | 165900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 188 | 20241114 | 165800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 189 | 20241114 | 165700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 190 | 20241114 | 165600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 191 | 20241114 | 165500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 192 | 20241114 | 165400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 193 | 20241114 | 165300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 194 | 20241114 | 165200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 195 | 20241114 | 165100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 196 | 20241114 | 165000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 197 | 20241114 | 164900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 198 | 20241114 | 164800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 199 | 20241114 | 164700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 200 | 20241114 | 164600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 201 | 20241114 | 164500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 202 | 20241114 | 164400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 203 | 20241114 | 164300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 204 | 20241114 | 164200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 205 | 20241114 | 164100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 206 | 20241114 | 164000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 207 | 20241114 | 163900 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 208 | 20241114 | 163800 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 209 | 20241114 | 163700 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 210 | 20241114 | 163600 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 211 | 20241114 | 163500 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 212 | 20241114 | 163400 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 213 | 20241114 | 163300 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 214 | 20241114 | 163200 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 215 | 20241114 | 163100 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 0 |
| 216 | 20241114 | 163000 | 5974087780 | 17030 | 17030 | 17030 | 17030 | 2644 |
| 217 | 20241114 | 162900 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 218 | 20241114 | 162800 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 219 | 20241114 | 162700 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 220 | 20241114 | 162600 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 221 | 20241114 | 162500 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 222 | 20241114 | 162400 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 223 | 20241114 | 162300 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 224 | 20241114 | 162200 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 225 | 20241114 | 162100 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 226 | 20241114 | 162000 | 5929060460 | 17080 | 17080 | 17080 | 17080 | 0 |
| 227 | 20241114 | 161900 | 5929060460 | 17080 | 16860 | 17080 | 16860 | 211 |
| 228 | 20241114 | 161800 | 5925478580 | 16840 | 16970 | 16970 | 16840 | 10 |
| 229 | 20241114 | 161700 | 5925310050 | 16970 | 16970 | 16970 | 16970 | 321 |
| 230 | 20241114 | 161600 | 5919862680 | 17100 | 17120 | 17120 | 17100 | 1630 |
| 231 | 20241114 | 161500 | 5891966670 | 17130 | 17100 | 17130 | 16960 | 4986 |
| 232 | 20241114 | 161400 | 5806799080 | 17100 | 17040 | 17110 | 16950 | 6607 |
| 233 | 20241114 | 161300 | 5694050990 | 17010 | 16900 | 17080 | 16900 | 7715 |
| 234 | 20241114 | 161200 | 5562913440 | 16900 | 16870 | 16950 | 16840 | 3412 |
| 235 | 20241114 | 161100 | 5505297950 | 16870 | 16930 | 16940 | 16840 | 1671 |
| 236 | 20241114 | 161000 | 5477067950 | 16950 | 16990 | 17050 | 16950 | 1805 |
| 237 | 20241114 | 160900 | 5446406450 | 16990 | 16960 | 17030 | 16960 | 4622 |
| 238 | 20241114 | 160800 | 5367876450 | 16950 | 16760 | 16960 | 16730 | 1438 |
| 239 | 20241114 | 160700 | 5343516380 | 16940 | 16900 | 16940 | 16890 | 1950 |
| 240 | 20241114 | 160600 | 5310528770 | 16880 | 16910 | 16920 | 16880 | 2536 |
| 241 | 20241114 | 160500 | 5267671150 | 16910 | 16930 | 16930 | 16900 | 1339 |
| 242 | 20241114 | 160400 | 5245026800 | 16920 | 16900 | 16920 | 16890 | 2018 |
| 243 | 20241114 | 160300 | 5210922930 | 16890 | 16880 | 16890 | 16880 | 996 |
| 244 | 20241114 | 160200 | 5194108200 | 16880 | 16860 | 16880 | 16860 | 1347 |
| 245 | 20241114 | 160100 | 5171385870 | 16880 | 16890 | 16910 | 16800 | 1094 |
| 246 | 20241114 | 160000 | 5152907870 | 16790 | 16600 | 16790 | 16590 | 3615 |
| 247 | 20241114 | 155900 | 5092593130 | 16590 | 16570 | 16590 | 16510 | 2844 |
| 248 | 20241114 | 155800 | 5045485100 | 16560 | 16550 | 16570 | 16550 | 978 |
| 249 | 20241114 | 155700 | 5029297750 | 16550 | 16490 | 16600 | 16490 | 2183 |
| 250 | 20241114 | 155600 | 4993232180 | 16500 | 16560 | 16590 | 16500 | 4574 |
| 251 | 20241114 | 155500 | 4917617080 | 16560 | 16530 | 16560 | 16530 | 62 |
| 252 | 20241114 | 155400 | 4916591570 | 16540 | 16400 | 16550 | 16400 | 3270 |
| 253 | 20241114 | 155300 | 4862682420 | 16390 | 16390 | 16390 | 16390 | 1097 |
| 254 | 20241114 | 155200 | 4844702590 | 16380 | 16420 | 16470 | 16380 | 130 |
| 255 | 20241114 | 155100 | 4842568950 | 16380 | 16480 | 16490 | 16380 | 5586 |
| 256 | 20241114 | 155000 | 4750515300 | 16500 | 16500 | 16500 | 16420 | 9576 |
| 257 | 20241114 | 154900 | 4592964290 | 16510 | 16440 | 16590 | 16440 | 1594 |
| 258 | 20241114 | 154800 | 4566682890 | 16480 | 16330 | 16480 | 16320 | 520 |
| 259 | 20241114 | 154700 | 4558149920 | 16390 | 16450 | 16450 | 16280 | 3200 |
| 260 | 20241114 | 154600 | 4505736130 | 16480 | 16300 | 16480 | 16300 | 838 |
| 261 | 20241114 | 154500 | 4492062970 | 16300 | 16300 | 16300 | 16300 | 0 |
| 262 | 20241114 | 154400 | 4492062970 | 16300 | 16520 | 16520 | 16300 | 3912 |
| 263 | 20241114 | 154300 | 4428090020 | 16590 | 16600 | 16600 | 16430 | 1253 |
| 264 | 20241114 | 154200 | 4407404920 | 16600 | 16600 | 16600 | 16600 | 285 |
| 265 | 20241114 | 154100 | 4402673920 | 16590 | 16650 | 16650 | 16590 | 80 |
| 266 | 20241114 | 154000 | 4401343510 | 16670 | 16670 | 16670 | 16670 | 0 |
| 267 | 20241114 | 153900 | 4401343510 | 16670 | 16670 | 16670 | 16660 | 121 |
| 268 | 20241114 | 153800 | 4399327290 | 16400 | 16670 | 16680 | 16400 | 4972 |
| 269 | 20241114 | 153700 | 4317063920 | 16750 | 16730 | 16750 | 16650 | 90 |
| 270 | 20241114 | 153600 | 4315559580 | 16730 | 16720 | 16730 | 16600 | 2364 |
| 271 | 20241114 | 153500 | 4276134790 | 16730 | 16660 | 16730 | 16660 | 1893 |
| 272 | 20241114 | 153400 | 4244571210 | 16550 | 16740 | 16740 | 16550 | 915 |
| 273 | 20241114 | 153300 | 4229302150 | 16730 | 16590 | 16730 | 16590 | 2571 |
| 274 | 20241114 | 153200 | 4186568420 | 16590 | 16540 | 16590 | 16510 | 1132 |
| 275 | 20241114 | 153100 | 4167818710 | 16590 | 16510 | 16590 | 16510 | 1168 |
| 276 | 20241114 | 153000 | 4148515320 | 16510 | 16450 | 16510 | 16350 | 1656 |
| 277 | 20241114 | 152900 | 4121259730 | 16460 | 16490 | 16490 | 16390 | 2224 |
| 278 | 20241114 | 152800 | 4084739410 | 16450 | 16500 | 16500 | 16430 | 170 |
| 279 | 20241114 | 152700 | 4081937880 | 16490 | 16420 | 16500 | 16400 | 1803 |
| 280 | 20241114 | 152600 | 4052294960 | 16420 | 16410 | 16520 | 16300 | 3460 |
| 281 | 20241114 | 152500 | 3995676610 | 16400 | 16460 | 16460 | 16400 | 4265 |
| 282 | 20241114 | 152400 | 3925648780 | 16450 | 16530 | 16540 | 16430 | 1826 |
| 283 | 20241114 | 152300 | 3895587370 | 16530 | 16520 | 16600 | 16510 | 387 |
| 284 | 20241114 | 152200 | 3889190670 | 16510 | 16560 | 16600 | 16510 | 799 |
| 285 | 20241114 | 152100 | 3875944510 | 16630 | 16520 | 16650 | 16450 | 6763 |
| 286 | 20241114 | 152000 | 3764152030 | 16550 | 16500 | 16550 | 16430 | 2756 |
| 287 | 20241114 | 151900 | 3718837130 | 16500 | 16690 | 16690 | 16500 | 1906 |
| 288 | 20241114 | 151800 | 3687261470 | 16600 | 16700 | 16700 | 16600 | 1224 |
| 289 | 20241114 | 151700 | 3666907240 | 16730 | 16700 | 16740 | 16590 | 704 |
| 290 | 20241114 | 151600 | 3655179980 | 16590 | 16750 | 16760 | 16590 | 1535 |
| 291 | 20241114 | 151500 | 3629612100 | 16850 | 16770 | 16860 | 16650 | 1710 |
| 292 | 20241114 | 151400 | 3600880280 | 16850 | 16820 | 16890 | 16820 | 1724 |
| 293 | 20241114 | 151300 | 3571855740 | 16820 | 16820 | 16830 | 16610 | 832 |
| 294 | 20241114 | 151200 | 3557933170 | 16820 | 16670 | 16820 | 16600 | 3486 |
| 295 | 20241114 | 151100 | 3499782130 | 16660 | 16670 | 16710 | 16620 | 920 |
| 296 | 20241114 | 151000 | 3484462520 | 16650 | 16690 | 16750 | 16620 | 9740 |
| 297 | 20241114 | 150900 | 3322069890 | 16650 | 16660 | 16670 | 16630 | 3909 |
| 298 | 20241114 | 150800 | 3256962140 | 16650 | 16720 | 16760 | 16650 | 2997 |
| 299 | 20241114 | 150700 | 3206877860 | 16800 | 16820 | 16840 | 16710 | 851 |
| 300 | 20241114 | 150600 | 3192610170 | 16860 | 16860 | 16860 | 16750 | 1969 |
| 301 | 20241114 | 150500 | 3159570090 | 16750 | 16970 | 16970 | 16750 | 2310 |
| 302 | 20241114 | 150400 | 3120564040 | 16970 | 17010 | 17010 | 16880 | 2380 |
| 303 | 20241114 | 150300 | 3080133550 | 16800 | 16830 | 17030 | 16800 | 2682 |
| 304 | 20241114 | 150200 | 3034714710 | 16840 | 17110 | 17110 | 16600 | 8122 |
| 305 | 20241114 | 150100 | 2897406840 | 17060 | 17020 | 17130 | 17020 | 6438 |
| 306 | 20241114 | 150000 | 2787731850 | 16960 | 17040 | 17150 | 16960 | 2035 |
| 307 | 20241114 | 145900 | 2753104590 | 17040 | 17040 | 17060 | 16950 | 2311 |
| 308 | 20241114 | 145800 | 2713820820 | 17010 | 17120 | 17170 | 17000 | 5491 |
| 309 | 20241114 | 145700 | 2620121360 | 17110 | 17170 | 17200 | 17100 | 8113 |
| 310 | 20241114 | 145600 | 2481000410 | 17160 | 17270 | 17270 | 17160 | 2399 |
| 311 | 20241114 | 145500 | 2439714780 | 17280 | 17330 | 17330 | 17280 | 1427 |
| 312 | 20241114 | 145400 | 2415008260 | 17340 | 17370 | 17370 | 17330 | 159 |
| 313 | 20241114 | 145300 | 2412251410 | 17370 | 17440 | 17440 | 17340 | 566 |
| 314 | 20241114 | 145200 | 2402408800 | 17450 | 17450 | 17450 | 17440 | 78 |
| 315 | 20241114 | 145100 | 2401047750 | 17450 | 17450 | 17450 | 17450 | 158 |
| 316 | 20241114 | 145000 | 2398290650 | 17460 | 17400 | 17460 | 17400 | 893 |
| 317 | 20241114 | 144900 | 2382731830 | 17400 | 17400 | 17400 | 17400 | 74 |
| 318 | 20241114 | 144800 | 2381444230 | 17390 | 17410 | 17410 | 17390 | 460 |
| 319 | 20241114 | 144700 | 2373439520 | 17450 | 17400 | 17450 | 17370 | 1412 |
| 320 | 20241114 | 144600 | 2348870910 | 17490 | 17360 | 17490 | 17320 | 920 |
| 321 | 20241114 | 144500 | 2332870150 | 17360 | 17270 | 17360 | 17270 | 662 |
| 322 | 20241114 | 144400 | 2321416560 | 17270 | 17300 | 17300 | 17270 | 513 |
| 323 | 20241114 | 144300 | 2312553080 | 17370 | 17370 | 17370 | 17370 | 0 |
| 324 | 20241114 | 144200 | 2312553080 | 17370 | 17350 | 17370 | 17230 | 1025 |
| 325 | 20241114 | 144100 | 2294869260 | 17340 | 17380 | 17380 | 17340 | 241 |
| 326 | 20241114 | 144000 | 2290684790 | 17380 | 17380 | 17380 | 17380 | 32 |
| 327 | 20241114 | 143900 | 2290128630 | 17380 | 17360 | 17380 | 17360 | 85 |
| 328 | 20241114 | 143800 | 2288652670 | 17360 | 17380 | 17380 | 17360 | 180 |
| 329 | 20241114 | 143700 | 2285527400 | 17370 | 17360 | 17370 | 17360 | 18 |
| 330 | 20241114 | 143600 | 2285214750 | 17360 | 17430 | 17440 | 17360 | 344 |
| 331 | 20241114 | 143500 | 2279226430 | 17440 | 17450 | 17450 | 17440 | 47 |
| 332 | 20241114 | 143400 | 2278406710 | 17470 | 17510 | 17510 | 17470 | 97 |
| 333 | 20241114 | 143300 | 2276710160 | 17540 | 17510 | 17540 | 17490 | 554 |
| 334 | 20241114 | 143200 | 2267008470 | 17480 | 17410 | 17510 | 17410 | 79 |
| 335 | 20241114 | 143100 | 2265630410 | 17410 | 17350 | 17410 | 17350 | 1039 |
| 336 | 20241114 | 143000 | 2247586240 | 17340 | 17320 | 17340 | 17320 | 490 |
| 337 | 20241114 | 142900 | 2239091840 | 17310 | 17310 | 17320 | 17310 | 159 |
| 338 | 20241114 | 142800 | 2236338170 | 17310 | 17320 | 17320 | 17310 | 122 |
| 339 | 20241114 | 142700 | 2234226130 | 17320 | 17320 | 17320 | 17320 | 74 |
| 340 | 20241114 | 142600 | 2232944450 | 17320 | 17320 | 17320 | 17320 | 64 |
| 341 | 20241114 | 142500 | 2231835970 | 17320 | 17320 | 17320 | 17320 | 0 |
| 342 | 20241114 | 142400 | 2231835970 | 17320 | 17320 | 17350 | 17320 | 616 |
| 343 | 20241114 | 142300 | 2221165120 | 17310 | 17330 | 17330 | 17310 | 30 |
| 344 | 20241114 | 142200 | 2220645620 | 17310 | 17270 | 17310 | 17260 | 827 |
| 345 | 20241114 | 142100 | 2206355650 | 17320 | 17330 | 17330 | 17310 | 142 |
| 346 | 20241114 | 142000 | 2203896170 | 17270 | 17270 | 17270 | 17270 | 0 |
| 347 | 20241114 | 141900 | 2203896170 | 17270 | 17270 | 17270 | 17250 | 403 |
| 348 | 20241114 | 141800 | 2196940880 | 17270 | 17270 | 17270 | 17250 | 161 |
| 349 | 20241114 | 141700 | 2194160730 | 17250 | 17280 | 17280 | 17250 | 549 |
| 350 | 20241114 | 141600 | 2184683330 | 17300 | 17330 | 17330 | 17300 | 315 |
| 351 | 20241114 | 141500 | 2179230590 | 17400 | 17400 | 17400 | 17400 | 31 |
| 352 | 20241114 | 141400 | 2178691190 | 17320 | 17320 | 17320 | 17320 | 98 |
| 353 | 20241114 | 141300 | 2176993830 | 17320 | 17350 | 17350 | 17320 | 280 |
| 354 | 20241114 | 141200 | 2172139340 | 17420 | 17350 | 17420 | 17350 | 32 |
| 355 | 20241114 | 141100 | 2171581970 | 17430 | 17450 | 17450 | 17430 | 15 |
| 356 | 20241114 | 141000 | 2171320500 | 17350 | 17350 | 17350 | 17350 | 444 |
| 357 | 20241114 | 140900 | 2163617100 | 17350 | 17400 | 17500 | 17330 | 351 |
| 358 | 20241114 | 140800 | 2157516520 | 17440 | 17430 | 17440 | 17430 | 65 |
| 359 | 20241114 | 140700 | 2156383430 | 17450 | 17630 | 17630 | 17450 | 594 |
| 360 | 20241114 | 140600 | 2145960470 | 17600 | 17590 | 17600 | 17590 | 62 |
| 361 | 20241114 | 140500 | 2144869640 | 17500 | 17500 | 17500 | 17500 | 0 |
| 362 | 20241114 | 140400 | 2144869640 | 17500 | 17500 | 17500 | 17500 | 398 |
| 363 | 20241114 | 140300 | 2137904640 | 17500 | 17460 | 17500 | 17460 | 284 |
| 364 | 20241114 | 140200 | 2132936160 | 17450 | 17450 | 17450 | 17450 | 0 |
| 365 | 20241114 | 140100 | 2132936160 | 17450 | 17450 | 17450 | 17450 | 300 |
| 366 | 20241114 | 140000 | 2127701160 | 17490 | 17490 | 17490 | 17450 | 102 |
| 367 | 20241114 | 135900 | 2125917380 | 17500 | 17510 | 17540 | 17490 | 1495 |
| 368 | 20241114 | 135800 | 2099754680 | 17500 | 17470 | 17500 | 17450 | 1690 |
| 369 | 20241114 | 135700 | 2070193640 | 17450 | 17350 | 17470 | 17350 | 235 |
| 370 | 20241114 | 135600 | 2066094940 | 17380 | 17380 | 17380 | 17380 | 150 |
| 371 | 20241114 | 135500 | 2063487940 | 17400 | 17400 | 17400 | 17400 | 20 |
| 372 | 20241114 | 135400 | 2063139940 | 17400 | 17480 | 17490 | 17400 | 1032 |
| 373 | 20241114 | 135300 | 2045180390 | 17500 | 17500 | 17500 | 17500 | 0 |
| 374 | 20241114 | 135200 | 2045180390 | 17500 | 17500 | 17500 | 17500 | 0 |
| 375 | 20241114 | 135100 | 2045180390 | 17500 | 17450 | 17500 | 17450 | 330 |
| 376 | 20241114 | 135000 | 2039420290 | 17460 | 17420 | 17590 | 17400 | 584 |
| 377 | 20241114 | 134900 | 2029255190 | 17420 | 17500 | 17500 | 17420 | 2299 |
| 378 | 20241114 | 134800 | 1989085000 | 17500 | 17380 | 17520 | 17380 | 3520 |
| 379 | 20241114 | 134700 | 1927708010 | 17340 | 17300 | 17340 | 17250 | 1101 |
| 380 | 20241114 | 134600 | 1908672900 | 17300 | 17390 | 17390 | 17300 | 150 |
| 381 | 20241114 | 134500 | 1906073290 | 17390 | 17390 | 17400 | 17330 | 518 |
| 382 | 20241114 | 134400 | 1897084530 | 17460 | 17450 | 17460 | 17450 | 13 |
| 383 | 20241114 | 134300 | 1896857630 | 17400 | 17400 | 17400 | 17400 | 42 |
| 384 | 20241114 | 134200 | 1896126830 | 17400 | 17420 | 17450 | 17400 | 112 |
| 385 | 20241114 | 134100 | 1894176100 | 17450 | 17450 | 17450 | 17450 | 50 |
| 386 | 20241114 | 134000 | 1893303600 | 17430 | 17460 | 17460 | 17430 | 401 |
| 387 | 20241114 | 133900 | 1886310650 | 17450 | 17480 | 17500 | 17450 | 296 |
| 388 | 20241114 | 133800 | 1881140860 | 17500 | 17520 | 17520 | 17500 | 331 |
| 389 | 20241114 | 133700 | 1875347740 | 17550 | 17550 | 17550 | 17550 | 0 |
| 390 | 20241114 | 133600 | 1875347740 | 17550 | 17600 | 17600 | 17550 | 311 |
| 391 | 20241114 | 133500 | 1869876650 | 17600 | 17540 | 17600 | 17500 | 1675 |
| 392 | 20241114 | 133400 | 1840518100 | 17510 | 17520 | 17520 | 17500 | 1476 |
| 393 | 20241114 | 133300 | 1814674610 | 17520 | 17560 | 17570 | 17520 | 180 |
| 394 | 20241114 | 133200 | 1811515560 | 17570 | 17570 | 17570 | 17550 | 24 |
| 395 | 20241114 | 133100 | 1811094290 | 17580 | 17590 | 17590 | 17580 | 26 |
| 396 | 20241114 | 133000 | 1810637050 | 17590 | 17590 | 17590 | 17590 | 33 |
| 397 | 20241114 | 132900 | 1810056580 | 17590 | 17590 | 17590 | 17590 | 0 |
| 398 | 20241114 | 132800 | 1810056580 | 17590 | 17590 | 17590 | 17590 | 0 |
| 399 | 20241114 | 132700 | 1810056580 | 17590 | 17580 | 17590 | 17580 | 33 |
| 400 | 20241114 | 132600 | 1809476200 | 17590 | 17590 | 17590 | 17590 | 0 |
| 401 | 20241114 | 132500 | 1809476200 | 17590 | 17570 | 17590 | 17570 | 201 |
| 402 | 20241114 | 132400 | 1805944610 | 17600 | 17740 | 17740 | 17530 | 1788 |
| 403 | 20241114 | 132300 | 1774514640 | 17740 | 17740 | 17740 | 17740 | 72 |
| 404 | 20241114 | 132200 | 1773237360 | 17770 | 17600 | 17770 | 17600 | 847 |
| 405 | 20241114 | 132100 | 1758293510 | 17600 | 17600 | 17600 | 17600 | 153 |
| 406 | 20241114 | 132000 | 1755600710 | 17580 | 17600 | 17600 | 17580 | 840 |
| 407 | 20241114 | 131900 | 1740816730 | 17570 | 17590 | 17600 | 17570 | 520 |
| 408 | 20241114 | 131800 | 1731676270 | 17600 | 17610 | 17610 | 17590 | 1491 |
| 409 | 20241114 | 131700 | 1705434960 | 17600 | 17600 | 17600 | 17590 | 1909 |
| 410 | 20241114 | 131600 | 1671836670 | 17650 | 17660 | 17660 | 17650 | 542 |
| 411 | 20241114 | 131500 | 1662270270 | 17650 | 17600 | 17650 | 17580 | 1738 |
| 412 | 20241114 | 131400 | 1631672470 | 17600 | 17610 | 17660 | 17600 | 1506 |
| 413 | 20241114 | 131300 | 1605107410 | 17610 | 17660 | 17660 | 17610 | 863 |
| 414 | 20241114 | 131200 | 1589878770 | 17690 | 17700 | 17700 | 17690 | 459 |
| 415 | 20241114 | 131100 | 1581754880 | 17700 | 17700 | 17700 | 17700 | 200 |
| 416 | 20241114 | 131000 | 1578214880 | 17710 | 17730 | 17730 | 17710 | 157 |
| 417 | 20241114 | 130900 | 1575432390 | 17730 | 17730 | 17730 | 17730 | 4 |
| 418 | 20241114 | 130800 | 1575361470 | 17730 | 17730 | 17730 | 17730 | 0 |
| 419 | 20241114 | 130700 | 1575361470 | 17730 | 17730 | 17730 | 17730 | 2 |
| 420 | 20241114 | 130600 | 1575326010 | 17690 | 17690 | 17690 | 17690 | 0 |
| 421 | 20241114 | 130500 | 1575326010 | 17690 | 17690 | 17690 | 17690 | 0 |
| 422 | 20241114 | 130400 | 1575326010 | 17690 | 17690 | 17690 | 17690 | 0 |
| 423 | 20241114 | 130300 | 1575326010 | 17690 | 17690 | 17690 | 17690 | 0 |
| 424 | 20241114 | 130200 | 1575326010 | 17690 | 17690 | 17690 | 17670 | 158 |
| 425 | 20241114 | 130100 | 1572531150 | 17690 | 17750 | 17750 | 17690 | 707 |
| 426 | 20241114 | 130000 | 1560011000 | 17770 | 17750 | 17770 | 17750 | 204 |
| 427 | 20241114 | 125900 | 1556389960 | 17740 | 17760 | 17770 | 17740 | 623 |
| 428 | 20241114 | 125800 | 1545328270 | 17760 | 17760 | 17760 | 17760 | 147 |
| 429 | 20241114 | 125700 | 1542717550 | 17770 | 17760 | 17770 | 17760 | 52 |
| 430 | 20241114 | 125600 | 1541793530 | 17760 | 17780 | 17780 | 17760 | 83 |
| 431 | 20241114 | 125500 | 1540318610 | 17770 | 17770 | 17770 | 17770 | 0 |
| 432 | 20241114 | 125400 | 1540318610 | 17770 | 17770 | 17770 | 17770 | 0 |
| 433 | 20241114 | 125300 | 1540318610 | 17770 | 17800 | 17800 | 17770 | 100 |
| 434 | 20241114 | 125200 | 1538539840 | 17850 | 17850 | 17850 | 17850 | 0 |
| 435 | 20241114 | 125100 | 1538539840 | 17850 | 17850 | 17850 | 17850 | 0 |
| 436 | 20241114 | 125000 | 1538539840 | 17850 | 17850 | 17850 | 17850 | 0 |
| 437 | 20241114 | 124900 | 1538539840 | 17850 | 17850 | 17850 | 17850 | 337 |
| 438 | 20241114 | 124800 | 1532524390 | 17770 | 17850 | 17850 | 17770 | 3 |
| 439 | 20241114 | 124700 | 1532471000 | 17770 | 17770 | 17770 | 17770 | 0 |
| 440 | 20241114 | 124600 | 1532471000 | 17770 | 17770 | 17770 | 17770 | 1200 |
| 441 | 20241114 | 124500 | 1511147000 | 17780 | 17780 | 17780 | 17780 | 205 |
| 442 | 20241114 | 124400 | 1507502100 | 17780 | 17780 | 17780 | 17780 | 7 |
| 443 | 20241114 | 124300 | 1507377640 | 17810 | 17810 | 17810 | 17810 | 1 |
| 444 | 20241114 | 124200 | 1507359830 | 17860 | 17810 | 17860 | 17810 | 44 |
| 445 | 20241114 | 124100 | 1506576040 | 17800 | 17870 | 17870 | 17800 | 1376 |
| 446 | 20241114 | 124000 | 1482033990 | 17900 | 17900 | 17900 | 17900 | 0 |
| 447 | 20241114 | 123900 | 1482033990 | 17900 | 17900 | 17900 | 17900 | 0 |
| 448 | 20241114 | 123800 | 1482033990 | 17900 | 17900 | 17900 | 17900 | 0 |
| 449 | 20241114 | 123700 | 1482033990 | 17900 | 17900 | 17900 | 17900 | 23 |
| 450 | 20241114 | 123600 | 1481622290 | 17880 | 17890 | 17890 | 17880 | 60 |
| 451 | 20241114 | 123500 | 1480548950 | 17900 | 17900 | 17900 | 17900 | 16 |
| 452 | 20241114 | 123400 | 1480262550 | 17900 | 17900 | 17900 | 17900 | 0 |
| 453 | 20241114 | 123300 | 1480262550 | 17900 | 17910 | 17910 | 17900 | 2 |
| 454 | 20241114 | 123200 | 1480226740 | 17960 | 17960 | 17960 | 17960 | 0 |
| 455 | 20241114 | 123100 | 1480226740 | 17960 | 17960 | 17960 | 17960 | 1 |
| 456 | 20241114 | 123000 | 1480208780 | 17900 | 17900 | 17900 | 17900 | 0 |
| 457 | 20241114 | 122900 | 1480208780 | 17900 | 17900 | 17900 | 17900 | 0 |
| 458 | 20241114 | 122800 | 1480208780 | 17900 | 17910 | 17910 | 17900 | 22 |
| 459 | 20241114 | 122700 | 1479814950 | 17910 | 17950 | 17950 | 17910 | 871 |
| 460 | 20241114 | 122600 | 1464188410 | 17960 | 17960 | 17960 | 17960 | 0 |
| 461 | 20241114 | 122500 | 1464188410 | 17960 | 17900 | 18000 | 17900 | 2438 |
| 462 | 20241114 | 122400 | 1420447250 | 17900 | 17890 | 17900 | 17890 | 427 |
| 463 | 20241114 | 122300 | 1412807440 | 17890 | 17890 | 17890 | 17890 | 0 |
| 464 | 20241114 | 122200 | 1412807440 | 17890 | 17890 | 17890 | 17890 | 2 |
| 465 | 20241114 | 122100 | 1412771660 | 17890 | 17890 | 17890 | 17890 | 2 |
| 466 | 20241114 | 122000 | 1412735880 | 17890 | 17890 | 17890 | 17890 | 100 |
| 467 | 20241114 | 121900 | 1410946880 | 17810 | 17810 | 17810 | 17810 | 3 |
| 468 | 20241114 | 121800 | 1410893450 | 17890 | 17890 | 17890 | 17890 | 0 |
| 469 | 20241114 | 121700 | 1410893450 | 17890 | 17880 | 17890 | 17880 | 102 |
| 470 | 20241114 | 121600 | 1409069090 | 17890 | 17850 | 17890 | 17850 | 100 |
| 471 | 20241114 | 121500 | 1407281540 | 17770 | 17820 | 17820 | 17770 | 16 |
| 472 | 20241114 | 121400 | 1406996850 | 17820 | 17860 | 17860 | 17820 | 96 |
| 473 | 20241114 | 121300 | 1405285970 | 17870 | 17870 | 17870 | 17870 | 10 |
| 474 | 20241114 | 121200 | 1405107270 | 17870 | 17870 | 17870 | 17870 | 2 |
| 475 | 20241114 | 121100 | 1405071530 | 17880 | 17890 | 17890 | 17880 | 4 |
| 476 | 20241114 | 121000 | 1404999990 | 17820 | 17820 | 17820 | 17730 | 830 |
| 477 | 20241114 | 120900 | 1390245390 | 17820 | 17820 | 17820 | 17820 | 5 |
| 478 | 20241114 | 120800 | 1390156290 | 17820 | 17820 | 17820 | 17820 | 1 |
| 479 | 20241114 | 120700 | 1390138470 | 17820 | 17740 | 17820 | 17740 | 105 |
| 480 | 20241114 | 120600 | 1388275370 | 17740 | 17750 | 17750 | 17740 | 240 |
| 481 | 20241114 | 120500 | 1384017370 | 17750 | 17750 | 17750 | 17750 | 0 |
| 482 | 20241114 | 120400 | 1384017370 | 17750 | 17770 | 17770 | 17750 | 149 |
| 483 | 20241114 | 120300 | 1381370340 | 17820 | 17870 | 17890 | 17820 | 501 |
| 484 | 20241114 | 120200 | 1372408140 | 17770 | 17830 | 17830 | 17770 | 30 |
| 485 | 20241114 | 120100 | 1371874300 | 17840 | 17900 | 17900 | 17840 | 152 |
| 486 | 20241114 | 120000 | 1369154330 | 17900 | 17980 | 17980 | 17900 | 750 |
| 487 | 20241114 | 115900 | 1355718520 | 17980 | 17980 | 17980 | 17980 | 0 |
| 488 | 20241114 | 115800 | 1355718520 | 17980 | 17980 | 17980 | 17980 | 40 |
| 489 | 20241114 | 115700 | 1354999320 | 17980 | 17980 | 17980 | 17980 | 452 |
| 490 | 20241114 | 115600 | 1346872360 | 17750 | 17670 | 17750 | 17670 | 1568 |
| 491 | 20241114 | 115500 | 1319060290 | 17670 | 17650 | 17670 | 17650 | 7 |
| 492 | 20241114 | 115400 | 1318936700 | 17600 | 17600 | 17600 | 17600 | 86 |
| 493 | 20241114 | 115300 | 1317423100 | 17600 | 17680 | 17680 | 17600 | 1001 |
| 494 | 20241114 | 115200 | 1299799570 | 17600 | 17600 | 17600 | 17600 | 800 |
| 495 | 20241114 | 115100 | 1285719570 | 17600 | 17600 | 17600 | 17560 | 3693 |
| 496 | 20241114 | 115000 | 1220745300 | 17600 | 17610 | 17610 | 17600 | 216 |
| 497 | 20241114 | 114900 | 1216942680 | 17650 | 17740 | 17740 | 17650 | 805 |
| 498 | 20241114 | 114800 | 1202729860 | 17680 | 17750 | 17750 | 17680 | 2615 |
| 499 | 20241114 | 114700 | 1156402600 | 17750 | 17770 | 17790 | 17750 | 656 |
| 500 | 20241114 | 114600 | 1144755100 | 17800 | 17820 | 17820 | 17800 | 36 |
| 501 | 20241114 | 114500 | 1144114240 | 17930 | 17830 | 17930 | 17830 | 10 |
| 502 | 20241114 | 114400 | 1143935840 | 17820 | 17880 | 17880 | 17820 | 48 |
| 503 | 20241114 | 114300 | 1143077720 | 17890 | 17960 | 17960 | 17890 | 214 |
| 504 | 20241114 | 114200 | 1139248280 | 17980 | 17980 | 17980 | 17980 | 24 |
| 505 | 20241114 | 114100 | 1138816760 | 17980 | 17980 | 17980 | 17980 | 1 |
| 506 | 20241114 | 114000 | 1138798780 | 17980 | 17980 | 17980 | 17980 | 0 |
| 507 | 20241114 | 113900 | 1138798780 | 17980 | 17980 | 17980 | 17980 | 67 |
| 508 | 20241114 | 113800 | 1137594120 | 17930 | 17850 | 17930 | 17850 | 552 |
| 509 | 20241114 | 113700 | 1127725480 | 17760 | 17760 | 17760 | 17760 | 94 |
| 510 | 20241114 | 113600 | 1126056040 | 17750 | 17750 | 17750 | 17750 | 0 |
| 511 | 20241114 | 113500 | 1126056040 | 17750 | 17870 | 17870 | 17750 | 971 |
| 512 | 20241114 | 113400 | 1108797580 | 17880 | 17880 | 17880 | 17880 | 2 |
| 513 | 20241114 | 113300 | 1108761820 | 17890 | 17990 | 17990 | 17890 | 55 |
| 514 | 20241114 | 113200 | 1107776270 | 17990 | 18010 | 18010 | 17990 | 129 |
| 515 | 20241114 | 113100 | 1105453520 | 18150 | 18100 | 18170 | 18100 | 2486 |
| 516 | 20241114 | 113000 | 1060389050 | 18100 | 17890 | 18100 | 17890 | 3369 |
| 517 | 20241114 | 112900 | 999880010 | 17890 | 17790 | 17890 | 17790 | 409 |
| 518 | 20241114 | 112800 | 992569530 | 17790 | 17790 | 17790 | 17790 | 0 |
| 519 | 20241114 | 112700 | 992569530 | 17790 | 17790 | 17790 | 17790 | 27 |
| 520 | 20241114 | 112600 | 992089200 | 17790 | 17790 | 17790 | 17790 | 0 |
| 521 | 20241114 | 112500 | 992089200 | 17790 | 17800 | 17810 | 17790 | 505 |
| 522 | 20241114 | 112400 | 983103180 | 17790 | 17850 | 17850 | 17790 | 360 |
| 523 | 20241114 | 112300 | 976695080 | 17900 | 17930 | 17930 | 17900 | 2 |
| 524 | 20241114 | 112200 | 976659250 | 17900 | 17890 | 17900 | 17890 | 785 |
| 525 | 20241114 | 112100 | 962613530 | 17790 | 17750 | 17820 | 17710 | 573 |
| 526 | 20241114 | 112000 | 952413570 | 17760 | 17760 | 17760 | 17760 | 399 |
| 527 | 20241114 | 111900 | 945327330 | 17710 | 17710 | 17710 | 17710 | 577 |
| 528 | 20241114 | 111800 | 935108660 | 17710 | 17840 | 17840 | 17700 | 2280 |
| 529 | 20241114 | 111700 | 894577190 | 17850 | 17870 | 17870 | 17850 | 909 |
| 530 | 20241114 | 111600 | 878344600 | 17900 | 17900 | 17900 | 17900 | 152 |
| 531 | 20241114 | 111500 | 875623800 | 17970 | 17970 | 17970 | 17970 | 360 |
| 532 | 20241114 | 111400 | 869154600 | 17980 | 17980 | 17980 | 17980 | 0 |
| 533 | 20241114 | 111300 | 869154600 | 17980 | 17900 | 17980 | 17900 | 29 |
| 534 | 20241114 | 111200 | 868633260 | 17990 | 17990 | 17990 | 17990 | 340 |
| 535 | 20241114 | 111100 | 862516660 | 17870 | 17900 | 17900 | 17870 | 1059 |
| 536 | 20241114 | 111000 | 843565870 | 17910 | 17930 | 17980 | 17910 | 1372 |
| 537 | 20241114 | 110900 | 818944480 | 17940 | 17980 | 17980 | 17940 | 1477 |
| 538 | 20241114 | 110800 | 792422280 | 17960 | 17980 | 17980 | 17960 | 225 |
| 539 | 20241114 | 110700 | 788376980 | 17980 | 18000 | 18010 | 17980 | 1621 |
| 540 | 20241114 | 110600 | 759199070 | 17990 | 17980 | 18000 | 17960 | 426 |
| 541 | 20241114 | 110500 | 751531710 | 17960 | 18000 | 18090 | 17960 | 3186 |
| 542 | 20241114 | 110400 | 694259900 | 17960 | 18000 | 18000 | 17960 | 2125 |
| 543 | 20241114 | 110300 | 656010300 | 17980 | 18000 | 18000 | 17980 | 100 |
| 544 | 20241114 | 110200 | 654211940 | 17980 | 17980 | 17980 | 17980 | 0 |
| 545 | 20241114 | 110100 | 654211940 | 17980 | 17980 | 17980 | 17980 | 1109 |
| 546 | 20241114 | 110000 | 634272120 | 17980 | 18080 | 18100 | 17980 | 3060 |
| 547 | 20241114 | 105900 | 579039810 | 18060 | 18090 | 18090 | 18060 | 177 |
| 548 | 20241114 | 105800 | 575843150 | 18090 | 18090 | 18090 | 18090 | 66 |
| 549 | 20241114 | 105700 | 574649210 | 18090 | 18150 | 18150 | 18090 | 639 |
| 550 | 20241114 | 105600 | 563058670 | 18200 | 18200 | 18200 | 18200 | 556 |
| 551 | 20241114 | 105500 | 552939470 | 18200 | 18200 | 18200 | 18200 | 0 |
| 552 | 20241114 | 105400 | 552939470 | 18200 | 18200 | 18200 | 18200 | 0 |
| 553 | 20241114 | 105300 | 552939470 | 18200 | 18170 | 18200 | 18170 | 229 |
| 554 | 20241114 | 105200 | 548774570 | 18090 | 18080 | 18100 | 18080 | 1030 |
| 555 | 20241114 | 105100 | 530146570 | 18250 | 18250 | 18250 | 18250 | 6 |
| 556 | 20241114 | 105000 | 530037070 | 18090 | 18340 | 18340 | 18090 | 798 |
| 557 | 20241114 | 104900 | 515438740 | 18340 | 18340 | 18340 | 18340 | 177 |
| 558 | 20241114 | 104800 | 512192560 | 18330 | 18330 | 18330 | 18330 | 500 |
| 559 | 20241114 | 104700 | 503027560 | 18310 | 18310 | 18310 | 18310 | 0 |
| 560 | 20241114 | 104600 | 503027560 | 18310 | 18310 | 18310 | 18310 | 0 |
| 561 | 20241114 | 104500 | 503027560 | 18310 | 18270 | 18310 | 18270 | 450 |
| 562 | 20241114 | 104400 | 494794660 | 18270 | 18170 | 18270 | 18080 | 558 |
| 563 | 20241114 | 104300 | 484642490 | 18010 | 18010 | 18010 | 18010 | 0 |
| 564 | 20241114 | 104200 | 484642490 | 18010 | 17990 | 18050 | 17990 | 903 |
| 565 | 20241114 | 104100 | 468376040 | 17910 | 17910 | 17910 | 17910 | 10 |
| 566 | 20241114 | 104000 | 468196940 | 17840 | 17840 | 17840 | 17840 | 0 |
| 567 | 20241114 | 103900 | 468196940 | 17840 | 17920 | 17920 | 17840 | 1108 |
| 568 | 20241114 | 103800 | 448379620 | 17870 | 18140 | 18140 | 17850 | 1398 |
| 569 | 20241114 | 103700 | 423307830 | 18140 | 18150 | 18150 | 18140 | 150 |
| 570 | 20241114 | 103600 | 420585400 | 18200 | 18250 | 18260 | 18160 | 730 |
| 571 | 20241114 | 103500 | 407305920 | 18260 | 18290 | 18290 | 18260 | 128 |
| 572 | 20241114 | 103400 | 404966890 | 18290 | 18370 | 18370 | 18290 | 97 |
| 573 | 20241114 | 103300 | 403188510 | 18380 | 18570 | 18570 | 18380 | 2344 |
| 574 | 20241114 | 103200 | 359970820 | 18600 | 18770 | 18770 | 18600 | 407 |
| 575 | 20241114 | 103100 | 352389300 | 18780 | 18780 | 18780 | 18780 | 0 |
| 576 | 20241114 | 103000 | 352389300 | 18780 | 18780 | 18780 | 18780 | 0 |
| 577 | 20241114 | 102900 | 352389300 | 18780 | 18780 | 18780 | 18780 | 93 |
| 578 | 20241114 | 102800 | 350642760 | 18760 | 18750 | 18760 | 18750 | 1196 |
| 579 | 20241114 | 102700 | 328205900 | 18750 | 18580 | 18750 | 18580 | 1791 |
| 580 | 20241114 | 102600 | 294871930 | 18590 | 18590 | 18590 | 18590 | 0 |
| 581 | 20241114 | 102500 | 294871930 | 18590 | 18590 | 18590 | 18590 | 295 |
| 582 | 20241114 | 102400 | 289387880 | 18590 | 18590 | 18590 | 18590 | 131 |
| 583 | 20241114 | 102300 | 286952590 | 18510 | 18510 | 18510 | 18510 | 147 |
| 584 | 20241114 | 102200 | 284231620 | 18510 | 18580 | 18590 | 18510 | 820 |
| 585 | 20241114 | 102100 | 269000580 | 18510 | 18590 | 18590 | 18510 | 123 |
| 586 | 20241114 | 102000 | 266718010 | 18500 | 18500 | 18500 | 18500 | 100 |
| 587 | 20241114 | 101900 | 264868010 | 18500 | 18500 | 18500 | 18500 | 10 |
| 588 | 20241114 | 101800 | 264683010 | 18600 | 18580 | 18600 | 18580 | 134 |
| 589 | 20241114 | 101700 | 262191180 | 18440 | 18440 | 18440 | 18440 | 5013 |
| 590 | 20241114 | 101600 | 169751460 | 18550 | 18550 | 18550 | 18550 | 57 |
| 591 | 20241114 | 101500 | 168694110 | 18530 | 18520 | 18530 | 18510 | 161 |
| 592 | 20241114 | 101400 | 165711900 | 18520 | 18550 | 18600 | 18520 | 1076 |
| 593 | 20241114 | 101300 | 145701530 | 18520 | 18520 | 18520 | 18520 | 206 |
| 594 | 20241114 | 101200 | 141886410 | 18510 | 18500 | 18520 | 18500 | 136 |
| 595 | 20241114 | 101100 | 139368860 | 18500 | 18470 | 18500 | 18470 | 5 |
| 596 | 20241114 | 101000 | 139276450 | 18520 | 18520 | 18520 | 18520 | 10 |
| 597 | 20241114 | 100900 | 139091250 | 18520 | 18390 | 18600 | 18380 | 2392 |
| 598 | 20241114 | 100800 | 94823810 | 18390 | 18390 | 18390 | 18390 | 200 |
| 599 | 20241114 | 100700 | 91145810 | 18390 | 18400 | 18400 | 18390 | 555 |
| 600 | 20241114 | 100600 | 80938860 | 18400 | 18500 | 18510 | 18400 | 140 |
| 601 | 20241114 | 100500 | 78348170 | 18280 | 18460 | 18460 | 18270 | 530 |
| 602 | 20241114 | 100400 | 68652490 | 18530 | 18670 | 18670 | 18530 | 233 |
| 603 | 20241114 | 100300 | 64324760 | 18530 | 18670 | 18700 | 18530 | 339 |
| 604 | 20241114 | 100200 | 58014320 | 18490 | 18390 | 18490 | 18390 | 545 |
| 605 | 20241114 | 100100 | 47958450 | 18390 | 18390 | 18390 | 18390 | 18 |
| 606 | 20241114 | 100000 | 47627430 | 18280 | 18100 | 18700 | 18100 | 2368 |