28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 185100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 3 | 20241114 | 185000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20241114 | 184900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20241114 | 184800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20241114 | 184700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20241114 | 184600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20241114 | 184500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20241114 | 184400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20241114 | 184300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20241114 | 184200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20241114 | 184100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20241114 | 184000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20241114 | 183900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20241114 | 183800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20241114 | 183700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20241114 | 183600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20241114 | 183500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20241114 | 183400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20241114 | 183300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20241114 | 183200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20241114 | 183100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20241114 | 183000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20241114 | 182900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20241114 | 182800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20241114 | 182700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20241114 | 182600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20241114 | 182500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20241114 | 182400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20241114 | 182300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20241114 | 182200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20241114 | 182100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 33 | 20241114 | 182000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20241114 | 181900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20241114 | 181800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20241114 | 181700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20241114 | 181600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20241114 | 181500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20241114 | 181400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20241114 | 181300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20241114 | 181200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20241114 | 181100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20241114 | 181000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20241114 | 180900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20241114 | 180800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20241114 | 180700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20241114 | 180600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20241114 | 180500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20241114 | 180400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20241114 | 180300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20241114 | 180200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20241114 | 180100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20241114 | 180000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20241114 | 175900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20241114 | 175800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20241114 | 175700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20241114 | 175600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20241114 | 175500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20241114 | 175400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20241114 | 175300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20241114 | 175200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20241114 | 175100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 63 | 20241114 | 175000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20241114 | 174900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20241114 | 174800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20241114 | 174700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20241114 | 174600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20241114 | 174500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20241114 | 174400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20241114 | 174300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20241114 | 174200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20241114 | 174100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20241114 | 174000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20241114 | 173900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20241114 | 173800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20241114 | 173700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20241114 | 173600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20241114 | 173500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20241114 | 173400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20241114 | 173300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20241114 | 173200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20241114 | 173100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20241114 | 173000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20241114 | 172900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20241114 | 172800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20241114 | 172700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20241114 | 172600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20241114 | 172500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20241114 | 172400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20241114 | 172300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20241114 | 172200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20241114 | 172100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 93 | 20241114 | 172000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20241114 | 171900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20241114 | 171800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20241114 | 171700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20241114 | 171600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20241114 | 171500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20241114 | 171400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20241114 | 171300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20241114 | 171200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20241114 | 171100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20241114 | 171000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20241114 | 170900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20241114 | 170800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20241114 | 170700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20241114 | 170600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20241114 | 170500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20241114 | 170400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20241114 | 170300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20241114 | 170200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20241114 | 170100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20241114 | 170000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20241114 | 165900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20241114 | 165800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20241114 | 165700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20241114 | 165600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20241114 | 165500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20241114 | 165400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20241114 | 165300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20241114 | 165200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20241114 | 165100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 123 | 20241114 | 165000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20241114 | 164900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20241114 | 164800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20241114 | 164700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20241114 | 164600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20241114 | 164500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20241114 | 164400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20241114 | 164300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20241114 | 164200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20241114 | 164100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20241114 | 164000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20241114 | 163900 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20241114 | 163800 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20241114 | 163700 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20241114 | 163600 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20241114 | 163500 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20241114 | 163400 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20241114 | 163300 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20241114 | 163200 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20241114 | 163100 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20241114 | 163000 | 2549347750 | 13500 | 13500 | 13500 | 13500 | 5304 |
| 144 | 20241114 | 162900 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 145 | 20241114 | 162800 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 146 | 20241114 | 162700 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 147 | 20241114 | 162600 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 148 | 20241114 | 162500 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 149 | 20241114 | 162400 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 150 | 20241114 | 162300 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 151 | 20241114 | 162200 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 152 | 20241114 | 162100 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 153 | 20241114 | 162000 | 2477743750 | 13570 | 13570 | 13570 | 13570 | 0 |
| 154 | 20241114 | 161900 | 2477743750 | 13570 | 13550 | 13570 | 13540 | 425 |
| 155 | 20241114 | 161800 | 2471986590 | 13560 | 13560 | 13570 | 13560 | 117 |
| 156 | 20241114 | 161700 | 2470399960 | 13570 | 13570 | 13570 | 13520 | 339 |
| 157 | 20241114 | 161600 | 2465801350 | 13580 | 13600 | 13600 | 13580 | 77 |
| 158 | 20241114 | 161500 | 2464755410 | 13600 | 13610 | 13610 | 13600 | 438 |
| 159 | 20241114 | 161400 | 2458798580 | 13610 | 13600 | 13610 | 13600 | 13 |
| 160 | 20241114 | 161300 | 2458621750 | 13600 | 13590 | 13610 | 13580 | 316 |
| 161 | 20241114 | 161200 | 2454324440 | 13600 | 13520 | 13600 | 13510 | 704 |
| 162 | 20241114 | 161100 | 2444799310 | 13520 | 13560 | 13560 | 13520 | 926 |
| 163 | 20241114 | 161000 | 2432260790 | 13570 | 13600 | 13610 | 13570 | 170 |
| 164 | 20241114 | 160900 | 2429952780 | 13570 | 13600 | 13630 | 13570 | 397 |
| 165 | 20241114 | 160800 | 2424547230 | 13570 | 13600 | 13600 | 13570 | 115 |
| 166 | 20241114 | 160700 | 2422985220 | 13600 | 13600 | 13600 | 13590 | 225 |
| 167 | 20241114 | 160600 | 2419926960 | 13600 | 13620 | 13620 | 13600 | 878 |
| 168 | 20241114 | 160500 | 2407980550 | 13630 | 13650 | 13650 | 13630 | 153 |
| 169 | 20241114 | 160400 | 2405892790 | 13660 | 13660 | 13660 | 13640 | 430 |
| 170 | 20241114 | 160300 | 2400022820 | 13660 | 13720 | 13720 | 13660 | 61 |
| 171 | 20241114 | 160200 | 2399186770 | 13690 | 13680 | 13690 | 13680 | 66 |
| 172 | 20241114 | 160100 | 2398283460 | 13720 | 13710 | 13720 | 13710 | 644 |
| 173 | 20241114 | 160000 | 2389453780 | 13710 | 13710 | 13710 | 13710 | 15 |
| 174 | 20241114 | 155900 | 2389248130 | 13710 | 13700 | 13730 | 13670 | 189 |
| 175 | 20241114 | 155800 | 2386658940 | 13730 | 13730 | 13730 | 13730 | 1 |
| 176 | 20241114 | 155700 | 2386645210 | 13690 | 13740 | 13740 | 13660 | 150 |
| 177 | 20241114 | 155600 | 2384592640 | 13740 | 13740 | 13740 | 13740 | 2 |
| 178 | 20241114 | 155500 | 2384565160 | 13730 | 13670 | 13730 | 13670 | 508 |
| 179 | 20241114 | 155400 | 2377602650 | 13670 | 13670 | 13670 | 13670 | 20 |
| 180 | 20241114 | 155300 | 2377329250 | 13670 | 13660 | 13670 | 13660 | 22 |
| 181 | 20241114 | 155200 | 2377028720 | 13650 | 13670 | 13670 | 13650 | 420 |
| 182 | 20241114 | 155100 | 2371291580 | 13670 | 13660 | 13670 | 13660 | 11 |
| 183 | 20241114 | 155000 | 2371141310 | 13670 | 13660 | 13670 | 13660 | 29 |
| 184 | 20241114 | 154900 | 2370745020 | 13660 | 13660 | 13660 | 13650 | 68 |
| 185 | 20241114 | 154800 | 2369816170 | 13670 | 13690 | 13690 | 13670 | 174 |
| 186 | 20241114 | 154700 | 2367435470 | 13680 | 13690 | 13690 | 13680 | 152 |
| 187 | 20241114 | 154600 | 2365355140 | 13700 | 13730 | 13730 | 13700 | 1713 |
| 188 | 20241114 | 154500 | 2341884370 | 13730 | 13740 | 13740 | 13730 | 167 |
| 189 | 20241114 | 154400 | 2339590890 | 13740 | 13740 | 13740 | 13740 | 10 |
| 190 | 20241114 | 154300 | 2339453490 | 13750 | 13750 | 13750 | 13750 | 110 |
| 191 | 20241114 | 154200 | 2337940990 | 13750 | 13710 | 13750 | 13710 | 16 |
| 192 | 20241114 | 154100 | 2337721590 | 13710 | 13710 | 13710 | 13710 | 0 |
| 193 | 20241114 | 154000 | 2337721590 | 13710 | 13710 | 13710 | 13710 | 0 |
| 194 | 20241114 | 153900 | 2337721590 | 13710 | 13760 | 13760 | 13710 | 90 |
| 195 | 20241114 | 153800 | 2336487570 | 13770 | 13770 | 13770 | 13770 | 0 |
| 196 | 20241114 | 153700 | 2336487570 | 13770 | 13770 | 13770 | 13770 | 2 |
| 197 | 20241114 | 153600 | 2336460030 | 13770 | 13730 | 13770 | 13710 | 428 |
| 198 | 20241114 | 153500 | 2330588350 | 13780 | 13790 | 13790 | 13780 | 117 |
| 199 | 20241114 | 153400 | 2328976040 | 13790 | 13750 | 13790 | 13740 | 372 |
| 200 | 20241114 | 153300 | 2323856600 | 13740 | 13740 | 13740 | 13740 | 482 |
| 201 | 20241114 | 153200 | 2317233920 | 13740 | 13740 | 13740 | 13740 | 283 |
| 202 | 20241114 | 153100 | 2313345500 | 13740 | 13720 | 13740 | 13710 | 248 |
| 203 | 20241114 | 153000 | 2309939970 | 13710 | 13710 | 13710 | 13710 | 300 |
| 204 | 20241114 | 152900 | 2305826970 | 13700 | 13740 | 13740 | 13700 | 158 |
| 205 | 20241114 | 152800 | 2303661970 | 13740 | 13740 | 13740 | 13740 | 20 |
| 206 | 20241114 | 152700 | 2303387170 | 13740 | 13640 | 13740 | 13640 | 5520 |
| 207 | 20241114 | 152600 | 2227941690 | 13640 | 13640 | 13640 | 13600 | 890 |
| 208 | 20241114 | 152500 | 2215812640 | 13640 | 13630 | 13640 | 13620 | 878 |
| 209 | 20241114 | 152400 | 2203845890 | 13630 | 13630 | 13630 | 13620 | 36 |
| 210 | 20241114 | 152300 | 2203355330 | 13630 | 13630 | 13630 | 13630 | 119 |
| 211 | 20241114 | 152200 | 2201733360 | 13630 | 13630 | 13630 | 13630 | 4 |
| 212 | 20241114 | 152100 | 2201678840 | 13630 | 13630 | 13630 | 13630 | 93 |
| 213 | 20241114 | 152000 | 2200411250 | 13630 | 13640 | 13640 | 13630 | 23 |
| 214 | 20241114 | 151900 | 2200097730 | 13630 | 13640 | 13640 | 13620 | 206 |
| 215 | 20241114 | 151800 | 2197288840 | 13650 | 13640 | 13650 | 13640 | 275 |
| 216 | 20241114 | 151700 | 2193537790 | 13640 | 13650 | 13650 | 13640 | 313 |
| 217 | 20241114 | 151600 | 2189267940 | 13640 | 13570 | 13640 | 13570 | 1843 |
| 218 | 20241114 | 151500 | 2164196390 | 13560 | 13570 | 13570 | 13560 | 126 |
| 219 | 20241114 | 151400 | 2162486610 | 13570 | 13550 | 13570 | 13540 | 1426 |
| 220 | 20241114 | 151300 | 2143163750 | 13550 | 13560 | 13560 | 13540 | 2488 |
| 221 | 20241114 | 151200 | 2109436800 | 13550 | 13570 | 13570 | 13550 | 673 |
| 222 | 20241114 | 151100 | 2100306700 | 13570 | 13580 | 13600 | 13570 | 79 |
| 223 | 20241114 | 151000 | 2099234630 | 13570 | 13590 | 13590 | 13570 | 110 |
| 224 | 20241114 | 150900 | 2097741720 | 13600 | 13600 | 13600 | 13600 | 30 |
| 225 | 20241114 | 150800 | 2097333720 | 13570 | 13600 | 13600 | 13570 | 566 |
| 226 | 20241114 | 150700 | 2089643880 | 13590 | 13600 | 13600 | 13590 | 175 |
| 227 | 20241114 | 150600 | 2087264250 | 13600 | 13600 | 13630 | 13600 | 42 |
| 228 | 20241114 | 150500 | 2086692990 | 13600 | 13630 | 13630 | 13600 | 185 |
| 229 | 20241114 | 150400 | 2084176480 | 13630 | 13630 | 13630 | 13580 | 61 |
| 230 | 20241114 | 150300 | 2083347250 | 13630 | 13600 | 13630 | 13560 | 150 |
| 231 | 20241114 | 150200 | 2081312280 | 13600 | 13630 | 13650 | 13600 | 922 |
| 232 | 20241114 | 150100 | 2068745450 | 13600 | 13650 | 13650 | 13600 | 184 |
| 233 | 20241114 | 150000 | 2066240450 | 13650 | 13620 | 13650 | 13600 | 506 |
| 234 | 20241114 | 145900 | 2059353720 | 13610 | 13650 | 13650 | 13610 | 18 |
| 235 | 20241114 | 145800 | 2059108140 | 13650 | 13660 | 13660 | 13600 | 332 |
| 236 | 20241114 | 145700 | 2054591070 | 13660 | 13610 | 13670 | 13610 | 364 |
| 237 | 20241114 | 145600 | 2049633750 | 13670 | 13610 | 13680 | 13610 | 1999 |
| 238 | 20241114 | 145500 | 2022362070 | 13600 | 13600 | 13630 | 13600 | 1022 |
| 239 | 20241114 | 145400 | 2008451310 | 13610 | 13580 | 13610 | 13570 | 1060 |
| 240 | 20241114 | 145300 | 1994064020 | 13580 | 13580 | 13620 | 13580 | 985 |
| 241 | 20241114 | 145200 | 1980687560 | 13580 | 13600 | 13630 | 13570 | 1177 |
| 242 | 20241114 | 145100 | 1964681770 | 13600 | 13610 | 13610 | 13600 | 755 |
| 243 | 20241114 | 145000 | 1954411220 | 13630 | 13630 | 13630 | 13600 | 1686 |
| 244 | 20241114 | 144900 | 1931464030 | 13640 | 13600 | 13640 | 13600 | 439 |
| 245 | 20241114 | 144800 | 1925487110 | 13600 | 13620 | 13630 | 13600 | 1347 |
| 246 | 20241114 | 144700 | 1907136890 | 13620 | 13640 | 13640 | 13620 | 75 |
| 247 | 20241114 | 144600 | 1906114060 | 13640 | 13650 | 13650 | 13630 | 490 |
| 248 | 20241114 | 144500 | 1899431840 | 13650 | 13640 | 13650 | 13500 | 3307 |
| 249 | 20241114 | 144400 | 1854570970 | 13640 | 13600 | 13640 | 13600 | 585 |
| 250 | 20241114 | 144300 | 1846606570 | 13600 | 13640 | 13640 | 13600 | 252 |
| 251 | 20241114 | 144200 | 1843174220 | 13650 | 13650 | 13650 | 13650 | 65 |
| 252 | 20241114 | 144100 | 1842286970 | 13650 | 13610 | 13650 | 13600 | 348 |
| 253 | 20241114 | 144000 | 1837552560 | 13600 | 13610 | 13660 | 13600 | 2641 |
| 254 | 20241114 | 143900 | 1801623910 | 13650 | 13620 | 13680 | 13590 | 1587 |
| 255 | 20241114 | 143800 | 1779985260 | 13610 | 13610 | 13620 | 13610 | 176 |
| 256 | 20241114 | 143700 | 1777589890 | 13660 | 13610 | 13660 | 13600 | 1056 |
| 257 | 20241114 | 143600 | 1763217890 | 13610 | 13640 | 13640 | 13600 | 1932 |
| 258 | 20241114 | 143500 | 1736923460 | 13610 | 13680 | 13680 | 13610 | 598 |
| 259 | 20241114 | 143400 | 1728759070 | 13680 | 13700 | 13700 | 13680 | 2875 |
| 260 | 20241114 | 143300 | 1689397600 | 13700 | 13730 | 13730 | 13700 | 580 |
| 261 | 20241114 | 143200 | 1681444000 | 13730 | 13740 | 13740 | 13730 | 184 |
| 262 | 20241114 | 143100 | 1678917130 | 13730 | 13740 | 13740 | 13730 | 202 |
| 263 | 20241114 | 143000 | 1676142670 | 13740 | 13770 | 13770 | 13740 | 2291 |
| 264 | 20241114 | 142900 | 1644632510 | 13770 | 13770 | 13800 | 13770 | 224 |
| 265 | 20241114 | 142800 | 1641548000 | 13770 | 13800 | 13800 | 13770 | 332 |
| 266 | 20241114 | 142700 | 1636973990 | 13800 | 13800 | 13810 | 13800 | 165 |
| 267 | 20241114 | 142600 | 1634696830 | 13800 | 13800 | 13800 | 13800 | 274 |
| 268 | 20241114 | 142500 | 1630915630 | 13800 | 13800 | 13800 | 13800 | 139 |
| 269 | 20241114 | 142400 | 1628997430 | 13800 | 13800 | 13800 | 13800 | 7 |
| 270 | 20241114 | 142300 | 1628900830 | 13800 | 13800 | 13800 | 13800 | 12 |
| 271 | 20241114 | 142200 | 1628735230 | 13800 | 13800 | 13800 | 13800 | 185 |
| 272 | 20241114 | 142100 | 1626182230 | 13800 | 13800 | 13800 | 13800 | 221 |
| 273 | 20241114 | 142000 | 1623132430 | 13780 | 13780 | 13780 | 13780 | 124 |
| 274 | 20241114 | 141900 | 1621423710 | 13780 | 13780 | 13810 | 13780 | 61 |
| 275 | 20241114 | 141800 | 1620583100 | 13780 | 13780 | 13790 | 13780 | 70 |
| 276 | 20241114 | 141700 | 1619617870 | 13780 | 13800 | 13800 | 13780 | 334 |
| 277 | 20241114 | 141600 | 1615010110 | 13810 | 13800 | 13810 | 13780 | 419 |
| 278 | 20241114 | 141500 | 1609232910 | 13790 | 13820 | 13820 | 13790 | 4022 |
| 279 | 20241114 | 141400 | 1553725680 | 13810 | 13820 | 13820 | 13810 | 1216 |
| 280 | 20241114 | 141300 | 1536927660 | 13820 | 13840 | 13840 | 13820 | 173 |
| 281 | 20241114 | 141200 | 1534535170 | 13850 | 13840 | 13850 | 13830 | 122 |
| 282 | 20241114 | 141100 | 1532846910 | 13850 | 13850 | 13850 | 13850 | 327 |
| 283 | 20241114 | 141000 | 1528317960 | 13850 | 13850 | 13850 | 13850 | 813 |
| 284 | 20241114 | 140900 | 1517057910 | 13860 | 13860 | 13860 | 13860 | 130 |
| 285 | 20241114 | 140800 | 1515256110 | 13870 | 13870 | 13870 | 13870 | 6 |
| 286 | 20241114 | 140700 | 1515172890 | 13880 | 13880 | 13880 | 13880 | 36 |
| 287 | 20241114 | 140600 | 1514673210 | 13890 | 13890 | 13890 | 13890 | 3 |
| 288 | 20241114 | 140500 | 1514631540 | 13890 | 13860 | 13890 | 13860 | 24 |
| 289 | 20241114 | 140400 | 1514298410 | 13850 | 13890 | 13890 | 13850 | 35 |
| 290 | 20241114 | 140300 | 1513813400 | 13900 | 13890 | 13900 | 13880 | 125 |
| 291 | 20241114 | 140200 | 1512077330 | 13860 | 13890 | 13890 | 13860 | 300 |
| 292 | 20241114 | 140100 | 1507918980 | 13890 | 13900 | 13900 | 13890 | 279 |
| 293 | 20241114 | 140000 | 1504041570 | 13900 | 13900 | 13900 | 13900 | 424 |
| 294 | 20241114 | 135900 | 1498147970 | 13900 | 13900 | 13900 | 13900 | 133 |
| 295 | 20241114 | 135800 | 1496299270 | 13900 | 13900 | 13900 | 13900 | 8 |
| 296 | 20241114 | 135700 | 1496188070 | 13900 | 13900 | 13900 | 13900 | 2 |
| 297 | 20241114 | 135600 | 1496160270 | 13910 | 13850 | 13910 | 13830 | 702 |
| 298 | 20241114 | 135500 | 1486432770 | 13850 | 13860 | 13860 | 13850 | 1375 |
| 299 | 20241114 | 135400 | 1467376270 | 13870 | 13870 | 13870 | 13870 | 99 |
| 300 | 20241114 | 135300 | 1466003140 | 13880 | 13880 | 13880 | 13880 | 1 |
| 301 | 20241114 | 135200 | 1465989260 | 13900 | 13900 | 13900 | 13900 | 1 |
| 302 | 20241114 | 135100 | 1465975360 | 13820 | 13890 | 13890 | 13820 | 323 |
| 303 | 20241114 | 135000 | 1461498660 | 13890 | 13830 | 13890 | 13830 | 1485 |
| 304 | 20241114 | 134900 | 1440951770 | 13820 | 13910 | 13910 | 13820 | 413 |
| 305 | 20241114 | 134800 | 1435235830 | 13850 | 13900 | 13900 | 13850 | 194 |
| 306 | 20241114 | 134700 | 1432544880 | 13910 | 13880 | 13920 | 13870 | 513 |
| 307 | 20241114 | 134600 | 1425422320 | 13920 | 13920 | 13920 | 13890 | 425 |
| 308 | 20241114 | 134500 | 1419516400 | 13930 | 13890 | 13930 | 13890 | 545 |
| 309 | 20241114 | 134400 | 1411938270 | 13940 | 13900 | 13940 | 13890 | 334 |
| 310 | 20241114 | 134300 | 1407287580 | 13900 | 13900 | 13900 | 13900 | 146 |
| 311 | 20241114 | 134200 | 1405258180 | 13900 | 13900 | 13900 | 13890 | 47 |
| 312 | 20241114 | 134100 | 1404605280 | 13890 | 13890 | 13890 | 13890 | 150 |
| 313 | 20241114 | 134000 | 1402521780 | 13890 | 13900 | 13900 | 13890 | 314 |
| 314 | 20241114 | 133900 | 1398160180 | 13900 | 13900 | 13900 | 13900 | 141 |
| 315 | 20241114 | 133800 | 1396200280 | 13930 | 13930 | 13930 | 13930 | 1 |
| 316 | 20241114 | 133700 | 1396186350 | 13940 | 13950 | 13950 | 13940 | 28 |
| 317 | 20241114 | 133600 | 1395796020 | 13940 | 13940 | 13940 | 13940 | 3 |
| 318 | 20241114 | 133500 | 1395754200 | 13950 | 13950 | 13950 | 13950 | 449 |
| 319 | 20241114 | 133400 | 1389490650 | 13950 | 13890 | 13960 | 13890 | 14 |
| 320 | 20241114 | 133300 | 1389295400 | 13890 | 13930 | 13960 | 13890 | 1175 |
| 321 | 20241114 | 133200 | 1372963740 | 13950 | 13980 | 13980 | 13950 | 590 |
| 322 | 20241114 | 133100 | 1364715840 | 13990 | 13940 | 13990 | 13940 | 498 |
| 323 | 20241114 | 133000 | 1357766010 | 13930 | 13930 | 13930 | 13930 | 32 |
| 324 | 20241114 | 132900 | 1357320250 | 13930 | 13940 | 13940 | 13930 | 214 |
| 325 | 20241114 | 132800 | 1354337550 | 13940 | 13940 | 13980 | 13930 | 688 |
| 326 | 20241114 | 132700 | 1344742210 | 13940 | 13930 | 13940 | 13930 | 29 |
| 327 | 20241114 | 132600 | 1344338090 | 13930 | 13930 | 13990 | 13920 | 857 |
| 328 | 20241114 | 132500 | 1332399950 | 13990 | 13960 | 13990 | 13930 | 128 |
| 329 | 20241114 | 132400 | 1330613510 | 13970 | 13960 | 13970 | 13960 | 83 |
| 330 | 20241114 | 132300 | 1329454630 | 13960 | 13960 | 14000 | 13960 | 34 |
| 331 | 20241114 | 132200 | 1328979830 | 13960 | 13960 | 14000 | 13960 | 30 |
| 332 | 20241114 | 132100 | 1328560950 | 14000 | 13900 | 14000 | 13900 | 86 |
| 333 | 20241114 | 132000 | 1327360620 | 13900 | 13890 | 13990 | 13890 | 540 |
| 334 | 20241114 | 131900 | 1319815110 | 13890 | 13890 | 13950 | 13890 | 215 |
| 335 | 20241114 | 131800 | 1316817540 | 13950 | 13880 | 13950 | 13880 | 171 |
| 336 | 20241114 | 131700 | 1314436800 | 13880 | 13880 | 13950 | 13880 | 389 |
| 337 | 20241114 | 131600 | 1309026600 | 13880 | 13940 | 13940 | 13880 | 97 |
| 338 | 20241114 | 131500 | 1307677250 | 13880 | 13880 | 13930 | 13880 | 87 |
| 339 | 20241114 | 131400 | 1306466940 | 13880 | 13870 | 13880 | 13870 | 28 |
| 340 | 20241114 | 131300 | 1306078450 | 13870 | 13940 | 13940 | 13870 | 284 |
| 341 | 20241114 | 131200 | 1302121300 | 13950 | 13870 | 13950 | 13870 | 81 |
| 342 | 20241114 | 131100 | 1300992780 | 13870 | 13870 | 13940 | 13870 | 185 |
| 343 | 20241114 | 131000 | 1298415570 | 13870 | 13860 | 13900 | 13860 | 29 |
| 344 | 20241114 | 130900 | 1298013470 | 13860 | 13880 | 13940 | 13840 | 612 |
| 345 | 20241114 | 130800 | 1289518330 | 13940 | 13880 | 13950 | 13880 | 107 |
| 346 | 20241114 | 130700 | 1288029730 | 13920 | 13920 | 13940 | 13920 | 224 |
| 347 | 20241114 | 130600 | 1284908500 | 13920 | 13920 | 13920 | 13870 | 169 |
| 348 | 20241114 | 130500 | 1282557030 | 13860 | 13880 | 13920 | 13860 | 67 |
| 349 | 20241114 | 130400 | 1281626390 | 13880 | 13880 | 13920 | 13880 | 154 |
| 350 | 20241114 | 130300 | 1279484990 | 13880 | 13900 | 13920 | 13850 | 250 |
| 351 | 20241114 | 130200 | 1276008520 | 13900 | 13850 | 13930 | 13850 | 93 |
| 352 | 20241114 | 130100 | 1274716550 | 13850 | 13860 | 13860 | 13850 | 554 |
| 353 | 20241114 | 130000 | 1267038390 | 13860 | 13850 | 13930 | 13850 | 33 |
| 354 | 20241114 | 125900 | 1266580970 | 13860 | 13880 | 13880 | 13860 | 730 |
| 355 | 20241114 | 125800 | 1256455940 | 13880 | 13910 | 13930 | 13880 | 29 |
| 356 | 20241114 | 125700 | 1256053160 | 13910 | 13910 | 13920 | 13910 | 134 |
| 357 | 20241114 | 125600 | 1254188230 | 13910 | 13930 | 13930 | 13910 | 67 |
| 358 | 20241114 | 125500 | 1253255370 | 13930 | 13870 | 13930 | 13870 | 277 |
| 359 | 20241114 | 125400 | 1249397240 | 13870 | 13880 | 13940 | 13870 | 115 |
| 360 | 20241114 | 125300 | 1247797270 | 13880 | 13880 | 13940 | 13880 | 31 |
| 361 | 20241114 | 125200 | 1247366830 | 13880 | 13900 | 13900 | 13880 | 1033 |
| 362 | 20241114 | 125100 | 1233025350 | 13900 | 13940 | 13940 | 13890 | 157 |
| 363 | 20241114 | 125000 | 1230837710 | 13940 | 13940 | 13960 | 13940 | 53 |
| 364 | 20241114 | 124900 | 1230098570 | 13940 | 13950 | 13950 | 13940 | 45 |
| 365 | 20241114 | 124800 | 1229471240 | 13950 | 13950 | 13960 | 13920 | 250 |
| 366 | 20241114 | 124700 | 1225983770 | 13950 | 13890 | 13960 | 13890 | 405 |
| 367 | 20241114 | 124600 | 1220342540 | 13890 | 13870 | 13910 | 13870 | 351 |
| 368 | 20241114 | 124500 | 1215465640 | 13880 | 13820 | 13880 | 13820 | 1112 |
| 369 | 20241114 | 124400 | 1200057880 | 13820 | 13840 | 13850 | 13820 | 1513 |
| 370 | 20241114 | 124300 | 1179131010 | 13840 | 13830 | 13840 | 13830 | 179 |
| 371 | 20241114 | 124200 | 1176654390 | 13830 | 13830 | 13850 | 13830 | 41 |
| 372 | 20241114 | 124100 | 1176087300 | 13830 | 13820 | 13840 | 13820 | 110 |
| 373 | 20241114 | 124000 | 1174566280 | 13850 | 13840 | 13850 | 13810 | 246 |
| 374 | 20241114 | 123900 | 1171162190 | 13840 | 13800 | 13840 | 13800 | 263 |
| 375 | 20241114 | 123800 | 1167526670 | 13810 | 13800 | 13810 | 13800 | 1036 |
| 376 | 20241114 | 123700 | 1153224920 | 13800 | 13810 | 13820 | 13800 | 193 |
| 377 | 20241114 | 123600 | 1150559360 | 13810 | 13850 | 13850 | 13810 | 467 |
| 378 | 20241114 | 123500 | 1144097210 | 13850 | 13860 | 13880 | 13850 | 76 |
| 379 | 20241114 | 123400 | 1143044060 | 13860 | 13900 | 13900 | 13860 | 398 |
| 380 | 20241114 | 123300 | 1137518430 | 13920 | 13910 | 13920 | 13900 | 127 |
| 381 | 20241114 | 123200 | 1135751860 | 13910 | 13890 | 13920 | 13890 | 29 |
| 382 | 20241114 | 123100 | 1135348640 | 13890 | 13890 | 13890 | 13890 | 30 |
| 383 | 20241114 | 123000 | 1134931940 | 13920 | 13880 | 13920 | 13880 | 47 |
| 384 | 20241114 | 122900 | 1134279470 | 13920 | 13930 | 13930 | 13920 | 57 |
| 385 | 20241114 | 122800 | 1133486010 | 13920 | 13920 | 13920 | 13920 | 44 |
| 386 | 20241114 | 122700 | 1132873530 | 13920 | 13920 | 13920 | 13850 | 270 |
| 387 | 20241114 | 122600 | 1129129130 | 13930 | 13890 | 13930 | 13830 | 1156 |
| 388 | 20241114 | 122500 | 1113056440 | 13890 | 13890 | 13890 | 13890 | 74 |
| 389 | 20241114 | 122400 | 1112028580 | 13890 | 13900 | 13900 | 13890 | 314 |
| 390 | 20241114 | 122300 | 1107666010 | 13900 | 13900 | 13900 | 13890 | 292 |
| 391 | 20241114 | 122200 | 1103609210 | 13890 | 13890 | 13900 | 13890 | 239 |
| 392 | 20241114 | 122100 | 1100289490 | 13880 | 13850 | 13880 | 13850 | 228 |
| 393 | 20241114 | 122000 | 1097130820 | 13830 | 13830 | 13830 | 13830 | 184 |
| 394 | 20241114 | 121900 | 1094586100 | 13850 | 13850 | 13850 | 13850 | 25 |
| 395 | 20241114 | 121800 | 1094239850 | 13850 | 13860 | 13860 | 13840 | 305 |
| 396 | 20241114 | 121700 | 1090015590 | 13880 | 13880 | 13880 | 13880 | 100 |
| 397 | 20241114 | 121600 | 1088627590 | 13880 | 13880 | 13890 | 13880 | 224 |
| 398 | 20241114 | 121500 | 1085518450 | 13880 | 13890 | 13890 | 13880 | 218 |
| 399 | 20241114 | 121400 | 1082491730 | 13890 | 13880 | 13890 | 13880 | 215 |
| 400 | 20241114 | 121300 | 1079506180 | 13880 | 13880 | 13890 | 13880 | 171 |
| 401 | 20241114 | 121200 | 1077132690 | 13890 | 13890 | 13890 | 13890 | 235 |
| 402 | 20241114 | 121100 | 1073868540 | 13890 | 13860 | 13890 | 13860 | 65 |
| 403 | 20241114 | 121000 | 1072966350 | 13860 | 13860 | 13860 | 13860 | 312 |
| 404 | 20241114 | 120900 | 1068642030 | 13860 | 13850 | 13860 | 13850 | 213 |
| 405 | 20241114 | 120800 | 1065691970 | 13850 | 13820 | 13850 | 13800 | 1040 |
| 406 | 20241114 | 120700 | 1051318220 | 13810 | 13810 | 13810 | 13800 | 86 |
| 407 | 20241114 | 120600 | 1050130670 | 13810 | 13810 | 13810 | 13810 | 59 |
| 408 | 20241114 | 120500 | 1049315880 | 13810 | 13810 | 13810 | 13790 | 283 |
| 409 | 20241114 | 120400 | 1045408560 | 13810 | 13810 | 13810 | 13810 | 1 |
| 410 | 20241114 | 120300 | 1045394750 | 13810 | 13810 | 13810 | 13810 | 15 |
| 411 | 20241114 | 120200 | 1045187600 | 13790 | 13800 | 13800 | 13790 | 169 |
| 412 | 20241114 | 120100 | 1042856440 | 13800 | 13800 | 13800 | 13800 | 654 |
| 413 | 20241114 | 120000 | 1033831240 | 13800 | 13800 | 13800 | 13800 | 20 |
| 414 | 20241114 | 115900 | 1033555240 | 13800 | 13790 | 13800 | 13780 | 662 |
| 415 | 20241114 | 115800 | 1024421810 | 13790 | 13800 | 13800 | 13790 | 3 |
| 416 | 20241114 | 115700 | 1024380420 | 13800 | 13800 | 13800 | 13790 | 738 |
| 417 | 20241114 | 115600 | 1014199140 | 13810 | 13810 | 13810 | 13810 | 256 |
| 418 | 20241114 | 115500 | 1010663780 | 13810 | 13800 | 13810 | 13800 | 210 |
| 419 | 20241114 | 115400 | 1007764300 | 13800 | 13800 | 13800 | 13800 | 439 |
| 420 | 20241114 | 115300 | 1001706100 | 13790 | 13800 | 13800 | 13790 | 216 |
| 421 | 20241114 | 115200 | 998727450 | 13800 | 13800 | 13800 | 13800 | 441 |
| 422 | 20241114 | 115100 | 992641650 | 13790 | 13810 | 13810 | 13790 | 74 |
| 423 | 20241114 | 115000 | 991620270 | 13810 | 13790 | 13810 | 13780 | 166 |
| 424 | 20241114 | 114900 | 989331810 | 13800 | 13800 | 13800 | 13780 | 46 |
| 425 | 20241114 | 114800 | 988697690 | 13800 | 13820 | 13820 | 13760 | 195 |
| 426 | 20241114 | 114700 | 986010080 | 13820 | 13810 | 13830 | 13810 | 573 |
| 427 | 20241114 | 114600 | 978090100 | 13760 | 13770 | 13810 | 13750 | 173 |
| 428 | 20241114 | 114500 | 975708720 | 13750 | 13810 | 13810 | 13750 | 760 |
| 429 | 20241114 | 114400 | 965236650 | 13800 | 13850 | 13850 | 13800 | 1037 |
| 430 | 20241114 | 114300 | 950906610 | 13880 | 13880 | 13880 | 13880 | 62 |
| 431 | 20241114 | 114200 | 950046050 | 13880 | 13850 | 13880 | 13840 | 200 |
| 432 | 20241114 | 114100 | 947273210 | 13890 | 13860 | 13890 | 13860 | 2 |
| 433 | 20241114 | 114000 | 947245460 | 13890 | 13890 | 13890 | 13890 | 0 |
| 434 | 20241114 | 113900 | 947245460 | 13890 | 13860 | 13890 | 13860 | 373 |
| 435 | 20241114 | 113800 | 942068090 | 13860 | 13880 | 13890 | 13860 | 79 |
| 436 | 20241114 | 113700 | 940972020 | 13830 | 13890 | 13900 | 13830 | 242 |
| 437 | 20241114 | 113600 | 937623010 | 13910 | 13850 | 13910 | 13850 | 198 |
| 438 | 20241114 | 113500 | 934873840 | 13880 | 13920 | 13920 | 13840 | 65 |
| 439 | 20241114 | 113400 | 933973720 | 13840 | 13900 | 13900 | 13840 | 34 |
| 440 | 20241114 | 113300 | 933502530 | 13900 | 13890 | 13900 | 13890 | 519 |
| 441 | 20241114 | 113200 | 926288440 | 13900 | 13900 | 13900 | 13900 | 83 |
| 442 | 20241114 | 113100 | 925134740 | 13900 | 13810 | 13900 | 13800 | 996 |
| 443 | 20241114 | 113000 | 911353630 | 13820 | 13820 | 13820 | 13820 | 228 |
| 444 | 20241114 | 112900 | 908202670 | 13820 | 13830 | 13830 | 13820 | 69 |
| 445 | 20241114 | 112800 | 907248980 | 13830 | 13830 | 13830 | 13830 | 71 |
| 446 | 20241114 | 112700 | 906267050 | 13820 | 13800 | 13830 | 13800 | 592 |
| 447 | 20241114 | 112600 | 898088640 | 13790 | 13790 | 13790 | 13780 | 277 |
| 448 | 20241114 | 112500 | 894269640 | 13800 | 13830 | 13830 | 13800 | 4262 |
| 449 | 20241114 | 112400 | 835436080 | 13830 | 13860 | 13860 | 13830 | 440 |
| 450 | 20241114 | 112300 | 829348670 | 13860 | 13880 | 13890 | 13850 | 735 |
| 451 | 20241114 | 112200 | 819159330 | 13880 | 13880 | 13880 | 13880 | 21 |
| 452 | 20241114 | 112100 | 818867850 | 13870 | 13910 | 13910 | 13870 | 800 |
| 453 | 20241114 | 112000 | 807755920 | 13900 | 13940 | 13940 | 13900 | 102 |
| 454 | 20241114 | 111900 | 806336260 | 13940 | 13940 | 13940 | 13930 | 23 |
| 455 | 20241114 | 111800 | 806015690 | 13900 | 13940 | 13940 | 13900 | 512 |
| 456 | 20241114 | 111700 | 798892360 | 13940 | 13940 | 13940 | 13940 | 586 |
| 457 | 20241114 | 111600 | 790723520 | 13950 | 13950 | 13950 | 13940 | 687 |
| 458 | 20241114 | 111500 | 781141150 | 13950 | 13950 | 13950 | 13940 | 229 |
| 459 | 20241114 | 111400 | 777946610 | 13950 | 13940 | 13950 | 13900 | 1903 |
| 460 | 20241114 | 111300 | 751486700 | 13940 | 13930 | 13940 | 13890 | 197 |
| 461 | 20241114 | 111200 | 748748450 | 13930 | 13930 | 13930 | 13890 | 658 |
| 462 | 20241114 | 111100 | 739599610 | 13950 | 13920 | 13950 | 13900 | 402 |
| 463 | 20241114 | 111000 | 734008640 | 13900 | 13910 | 13970 | 13900 | 530 |
| 464 | 20241114 | 110900 | 726640480 | 13910 | 13950 | 13960 | 13910 | 458 |
| 465 | 20241114 | 110800 | 720262010 | 13960 | 13980 | 13980 | 13960 | 124 |
| 466 | 20241114 | 110700 | 718530220 | 13980 | 14060 | 14060 | 13980 | 282 |
| 467 | 20241114 | 110600 | 714583800 | 14050 | 13980 | 14050 | 13980 | 302 |
| 468 | 20241114 | 110500 | 710357340 | 13980 | 13980 | 13980 | 13970 | 61 |
| 469 | 20241114 | 110400 | 709504680 | 13980 | 13950 | 13980 | 13950 | 69 |
| 470 | 20241114 | 110300 | 708540300 | 13980 | 13950 | 13990 | 13940 | 876 |
| 471 | 20241114 | 110200 | 696327630 | 13940 | 13980 | 13990 | 13940 | 944 |
| 472 | 20241114 | 110100 | 683166200 | 13960 | 14000 | 14000 | 13960 | 556 |
| 473 | 20241114 | 110000 | 675385080 | 14000 | 14080 | 14080 | 14000 | 1141 |
| 474 | 20241114 | 105900 | 659358200 | 14080 | 14080 | 14080 | 14080 | 0 |
| 475 | 20241114 | 105800 | 659358200 | 14080 | 14070 | 14080 | 14060 | 204 |
| 476 | 20241114 | 105700 | 656487410 | 14080 | 14080 | 14080 | 14080 | 42 |
| 477 | 20241114 | 105600 | 655896050 | 14080 | 14070 | 14080 | 14070 | 108 |
| 478 | 20241114 | 105500 | 654375490 | 14070 | 14100 | 14100 | 14070 | 181 |
| 479 | 20241114 | 105400 | 651828230 | 14100 | 14110 | 14110 | 14100 | 394 |
| 480 | 20241114 | 105300 | 646272480 | 14110 | 14070 | 14120 | 14070 | 634 |
| 481 | 20241114 | 105200 | 637321920 | 14070 | 14130 | 14130 | 14070 | 656 |
| 482 | 20241114 | 105100 | 628079430 | 14130 | 14050 | 14130 | 14040 | 194 |
| 483 | 20241114 | 105000 | 625344010 | 14130 | 14080 | 14140 | 14080 | 1374 |
| 484 | 20241114 | 104900 | 605971650 | 14080 | 14070 | 14080 | 14060 | 507 |
| 485 | 20241114 | 104800 | 598835460 | 14060 | 14060 | 14060 | 14060 | 104 |
| 486 | 20241114 | 104700 | 597373220 | 14070 | 14070 | 14080 | 14070 | 264 |
| 487 | 20241114 | 104600 | 593658720 | 14070 | 14080 | 14080 | 14010 | 58 |
| 488 | 20241114 | 104500 | 592842620 | 14010 | 14080 | 14080 | 14010 | 222 |
| 489 | 20241114 | 104400 | 589718110 | 14020 | 14090 | 14110 | 14020 | 1132 |
| 490 | 20241114 | 104300 | 573813240 | 14100 | 13950 | 14100 | 13950 | 1546 |
| 491 | 20241114 | 104200 | 552179600 | 13950 | 13950 | 13950 | 13950 | 3 |
| 492 | 20241114 | 104100 | 552137750 | 13950 | 13950 | 13950 | 13930 | 342 |
| 493 | 20241114 | 104000 | 547372110 | 13950 | 13920 | 13950 | 13920 | 319 |
| 494 | 20241114 | 103900 | 542928510 | 13900 | 13930 | 13930 | 13900 | 760 |
| 495 | 20241114 | 103800 | 532354950 | 13930 | 13950 | 13950 | 13910 | 152 |
| 496 | 20241114 | 103700 | 530240080 | 13960 | 13970 | 13970 | 13940 | 162 |
| 497 | 20241114 | 103600 | 527978780 | 13980 | 13990 | 14000 | 13960 | 144 |
| 498 | 20241114 | 103500 | 525965900 | 14000 | 14000 | 14000 | 13990 | 81 |
| 499 | 20241114 | 103400 | 524832100 | 14000 | 14020 | 14050 | 13810 | 2287 |
| 500 | 20241114 | 103300 | 492870770 | 14030 | 14100 | 14110 | 14030 | 605 |
| 501 | 20241114 | 103200 | 484351070 | 14100 | 14130 | 14130 | 14100 | 404 |
| 502 | 20241114 | 103100 | 478652120 | 14130 | 14110 | 14140 | 14110 | 887 |
| 503 | 20241114 | 103000 | 466124950 | 14100 | 14110 | 14110 | 14100 | 349 |
| 504 | 20241114 | 102900 | 461203390 | 14110 | 14100 | 14110 | 14100 | 145 |
| 505 | 20241114 | 102800 | 459158450 | 14100 | 14110 | 14110 | 14100 | 24 |
| 506 | 20241114 | 102700 | 458819840 | 14110 | 14080 | 14110 | 14030 | 333 |
| 507 | 20241114 | 102600 | 454131220 | 14080 | 14110 | 14110 | 14020 | 199 |
| 508 | 20241114 | 102500 | 451331970 | 14100 | 14030 | 14100 | 14010 | 564 |
| 509 | 20241114 | 102400 | 443415510 | 14020 | 14110 | 14110 | 14020 | 823 |
| 510 | 20241114 | 102300 | 431842740 | 14070 | 14120 | 14130 | 14070 | 322 |
| 511 | 20241114 | 102200 | 427307280 | 14100 | 14130 | 14140 | 14100 | 745 |
| 512 | 20241114 | 102100 | 416791150 | 14130 | 14140 | 14140 | 14120 | 284 |
| 513 | 20241114 | 102000 | 412777240 | 14140 | 14130 | 14140 | 14130 | 2906 |
| 514 | 20241114 | 101900 | 371695400 | 14120 | 14150 | 14150 | 14120 | 197 |
| 515 | 20241114 | 101800 | 368909750 | 14150 | 14150 | 14150 | 14150 | 432 |
| 516 | 20241114 | 101700 | 362796950 | 14160 | 14160 | 14160 | 14150 | 276 |
| 517 | 20241114 | 101600 | 358888830 | 14160 | 14150 | 14170 | 14150 | 2539 |
| 518 | 20241114 | 101500 | 322955440 | 14140 | 14160 | 14160 | 14130 | 197 |
| 519 | 20241114 | 101400 | 320168450 | 14180 | 14150 | 14180 | 14150 | 1156 |
| 520 | 20241114 | 101300 | 303807730 | 14150 | 14150 | 14180 | 14060 | 224 |
| 521 | 20241114 | 101200 | 300641190 | 14080 | 14150 | 14180 | 14080 | 621 |
| 522 | 20241114 | 101100 | 291853350 | 14160 | 14170 | 14170 | 14090 | 652 |
| 523 | 20241114 | 101000 | 282621360 | 14170 | 14150 | 14190 | 14040 | 766 |
| 524 | 20241114 | 100900 | 271786200 | 14180 | 14090 | 14180 | 14090 | 1949 |
| 525 | 20241114 | 100800 | 244230750 | 14050 | 14090 | 14090 | 14000 | 887 |
| 526 | 20241114 | 100700 | 231749920 | 14080 | 14050 | 14080 | 14000 | 1688 |
| 527 | 20241114 | 100600 | 208089260 | 14050 | 14130 | 14130 | 14050 | 1229 |
| 528 | 20241114 | 100500 | 190810420 | 14140 | 14210 | 14210 | 14100 | 1645 |
| 529 | 20241114 | 100400 | 167470640 | 14220 | 14220 | 14220 | 14220 | 236 |
| 530 | 20241114 | 100300 | 164114720 | 14210 | 14210 | 14250 | 14210 | 661 |
| 531 | 20241114 | 100200 | 154717750 | 14250 | 14220 | 14270 | 14210 | 3047 |
| 532 | 20241114 | 100100 | 111375900 | 14220 | 14210 | 14260 | 14210 | 909 |
| 533 | 20241114 | 100000 | 98453270 | 14210 | 14120 | 14210 | 14120 | 6970 |