30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 3 | 20241114 | 192700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 4 | 20241114 | 192600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 5 | 20241114 | 192500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 6 | 20241114 | 192400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 7 | 20241114 | 192300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 8 | 20241114 | 192200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 9 | 20241114 | 192100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 10 | 20241114 | 192000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 11 | 20241114 | 191900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 12 | 20241114 | 191800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 13 | 20241114 | 191700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 14 | 20241114 | 191600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 15 | 20241114 | 191500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 16 | 20241114 | 191400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 17 | 20241114 | 191300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 18 | 20241114 | 191200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 19 | 20241114 | 191100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 20 | 20241114 | 191000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 21 | 20241114 | 190900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 22 | 20241114 | 190800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 23 | 20241114 | 190700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 24 | 20241114 | 190600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 25 | 20241114 | 190500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 26 | 20241114 | 190400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 27 | 20241114 | 190300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 28 | 20241114 | 190200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 29 | 20241114 | 190100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 30 | 20241114 | 190000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 31 | 20241114 | 185900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 32 | 20241114 | 185800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 33 | 20241114 | 185700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 34 | 20241114 | 185600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 35 | 20241114 | 185500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 36 | 20241114 | 185400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 37 | 20241114 | 185300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 38 | 20241114 | 185200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 39 | 20241114 | 185100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 40 | 20241114 | 185000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 41 | 20241114 | 184900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 42 | 20241114 | 184800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 43 | 20241114 | 184700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 44 | 20241114 | 184600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 45 | 20241114 | 184500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 46 | 20241114 | 184400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 47 | 20241114 | 184300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 48 | 20241114 | 184200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 49 | 20241114 | 184100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 50 | 20241114 | 184000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 51 | 20241114 | 183900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 52 | 20241114 | 183800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 53 | 20241114 | 183700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 54 | 20241114 | 183600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 55 | 20241114 | 183500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 56 | 20241114 | 183400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 57 | 20241114 | 183300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 58 | 20241114 | 183200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 59 | 20241114 | 183100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 60 | 20241114 | 183000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 61 | 20241114 | 182900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 62 | 20241114 | 182800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 63 | 20241114 | 182700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 64 | 20241114 | 182600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 65 | 20241114 | 182500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 66 | 20241114 | 182400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 67 | 20241114 | 182300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 68 | 20241114 | 182200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 69 | 20241114 | 182100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 70 | 20241114 | 182000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 71 | 20241114 | 181900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 72 | 20241114 | 181800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 73 | 20241114 | 181700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 74 | 20241114 | 181600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 75 | 20241114 | 181500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 76 | 20241114 | 181400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 77 | 20241114 | 181300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 78 | 20241114 | 181200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 79 | 20241114 | 181100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 80 | 20241114 | 181000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 81 | 20241114 | 180900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 82 | 20241114 | 180800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 83 | 20241114 | 180700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 84 | 20241114 | 180600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 85 | 20241114 | 180500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 86 | 20241114 | 180400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 87 | 20241114 | 180300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 88 | 20241114 | 180200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 89 | 20241114 | 180100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 90 | 20241114 | 180000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 91 | 20241114 | 175900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 92 | 20241114 | 175800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 93 | 20241114 | 175700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 94 | 20241114 | 175600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 95 | 20241114 | 175500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 96 | 20241114 | 175400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 97 | 20241114 | 175300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 98 | 20241114 | 175200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 99 | 20241114 | 175100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 100 | 20241114 | 175000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 101 | 20241114 | 174900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 102 | 20241114 | 174800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 103 | 20241114 | 174700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 104 | 20241114 | 174600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 105 | 20241114 | 174500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 106 | 20241114 | 174400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 107 | 20241114 | 174300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 108 | 20241114 | 174200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 109 | 20241114 | 174100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 110 | 20241114 | 174000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 111 | 20241114 | 173900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 112 | 20241114 | 173800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 113 | 20241114 | 173700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 114 | 20241114 | 173600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 115 | 20241114 | 173500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 116 | 20241114 | 173400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 117 | 20241114 | 173300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 118 | 20241114 | 173200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 119 | 20241114 | 173100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 120 | 20241114 | 173000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 121 | 20241114 | 172900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 122 | 20241114 | 172800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 123 | 20241114 | 172700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 124 | 20241114 | 172600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 125 | 20241114 | 172500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 126 | 20241114 | 172400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 127 | 20241114 | 172300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 128 | 20241114 | 172200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 129 | 20241114 | 172100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 130 | 20241114 | 172000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 131 | 20241114 | 171900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 132 | 20241114 | 171800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 133 | 20241114 | 171700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 134 | 20241114 | 171600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 135 | 20241114 | 171500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 136 | 20241114 | 171400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 137 | 20241114 | 171300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 138 | 20241114 | 171200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 139 | 20241114 | 171100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 140 | 20241114 | 171000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 141 | 20241114 | 170900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 142 | 20241114 | 170800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 143 | 20241114 | 170700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 144 | 20241114 | 170600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 145 | 20241114 | 170500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 146 | 20241114 | 170400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 147 | 20241114 | 170300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 148 | 20241114 | 170200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 149 | 20241114 | 170100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 150 | 20241114 | 170000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 151 | 20241114 | 165900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 152 | 20241114 | 165800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 153 | 20241114 | 165700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 154 | 20241114 | 165600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 155 | 20241114 | 165500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 156 | 20241114 | 165400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 157 | 20241114 | 165300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 158 | 20241114 | 165200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 159 | 20241114 | 165100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 160 | 20241114 | 165000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 161 | 20241114 | 164900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 162 | 20241114 | 164800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 163 | 20241114 | 164700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 164 | 20241114 | 164600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 165 | 20241114 | 164500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 166 | 20241114 | 164400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 167 | 20241114 | 164300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 168 | 20241114 | 164200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 169 | 20241114 | 164100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 170 | 20241114 | 164000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 171 | 20241114 | 163900 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 172 | 20241114 | 163800 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 173 | 20241114 | 163700 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 174 | 20241114 | 163600 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 175 | 20241114 | 163500 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 176 | 20241114 | 163400 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 177 | 20241114 | 163300 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 178 | 20241114 | 163200 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 179 | 20241114 | 163100 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 0 |
| 180 | 20241114 | 163000 | 2392440230 | 15810 | 15810 | 15810 | 15810 | 2755 |
| 181 | 20241114 | 162900 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20241114 | 162800 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 183 | 20241114 | 162700 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20241114 | 162600 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20241114 | 162500 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20241114 | 162400 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20241114 | 162300 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20241114 | 162200 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20241114 | 162100 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20241114 | 162000 | 2348883680 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20241114 | 161900 | 2348883680 | 15800 | 15820 | 15840 | 15800 | 1142 |
| 192 | 20241114 | 161800 | 2330829560 | 15820 | 15830 | 15840 | 15820 | 359 |
| 193 | 20241114 | 161700 | 2325146830 | 15830 | 15830 | 15850 | 15830 | 505 |
| 194 | 20241114 | 161600 | 2317148260 | 15830 | 15810 | 15850 | 15800 | 2545 |
| 195 | 20241114 | 161500 | 2276816490 | 15810 | 15830 | 15840 | 15810 | 2039 |
| 196 | 20241114 | 161400 | 2244565790 | 15830 | 15820 | 15830 | 15820 | 532 |
| 197 | 20241114 | 161300 | 2236145050 | 15820 | 15810 | 15830 | 15800 | 671 |
| 198 | 20241114 | 161200 | 2225533610 | 15810 | 15820 | 15830 | 15790 | 1173 |
| 199 | 20241114 | 161100 | 2206992300 | 15810 | 15810 | 15820 | 15790 | 915 |
| 200 | 20241114 | 161000 | 2192525240 | 15800 | 15800 | 15800 | 15790 | 1173 |
| 201 | 20241114 | 160900 | 2174000700 | 15800 | 15780 | 15800 | 15770 | 1478 |
| 202 | 20241114 | 160800 | 2150666110 | 15770 | 15760 | 15780 | 15760 | 1618 |
| 203 | 20241114 | 160700 | 2125159820 | 15760 | 15750 | 15760 | 15750 | 193 |
| 204 | 20241114 | 160600 | 2122119070 | 15740 | 15760 | 15760 | 15740 | 1731 |
| 205 | 20241114 | 160500 | 2094858020 | 15760 | 15760 | 15760 | 15760 | 165 |
| 206 | 20241114 | 160400 | 2092257620 | 15760 | 15760 | 15760 | 15750 | 112 |
| 207 | 20241114 | 160300 | 2090492520 | 15750 | 15740 | 15750 | 15740 | 517 |
| 208 | 20241114 | 160200 | 2082353390 | 15740 | 15740 | 15740 | 15740 | 16 |
| 209 | 20241114 | 160100 | 2082101550 | 15730 | 15730 | 15730 | 15730 | 213 |
| 210 | 20241114 | 160000 | 2078751060 | 15720 | 15730 | 15730 | 15720 | 51 |
| 211 | 20241114 | 155900 | 2077948840 | 15730 | 15730 | 15730 | 15730 | 16 |
| 212 | 20241114 | 155800 | 2077697160 | 15730 | 15730 | 15730 | 15720 | 293 |
| 213 | 20241114 | 155700 | 2073091110 | 15720 | 15730 | 15730 | 15720 | 13 |
| 214 | 20241114 | 155600 | 2072886630 | 15730 | 15730 | 15730 | 15730 | 13 |
| 215 | 20241114 | 155500 | 2072682140 | 15730 | 15720 | 15730 | 15720 | 8 |
| 216 | 20241114 | 155400 | 2072556350 | 15730 | 15730 | 15730 | 15730 | 27 |
| 217 | 20241114 | 155300 | 2072131640 | 15720 | 15720 | 15720 | 15710 | 580 |
| 218 | 20241114 | 155200 | 2063014680 | 15720 | 15720 | 15720 | 15720 | 1 |
| 219 | 20241114 | 155100 | 2062998960 | 15720 | 15720 | 15720 | 15710 | 74 |
| 220 | 20241114 | 155000 | 2061836370 | 15720 | 15710 | 15720 | 15710 | 61 |
| 221 | 20241114 | 154900 | 2060878050 | 15710 | 15710 | 15720 | 15710 | 109 |
| 222 | 20241114 | 154800 | 2059165570 | 15720 | 15720 | 15720 | 15710 | 12 |
| 223 | 20241114 | 154700 | 2058976940 | 15720 | 15720 | 15720 | 15710 | 663 |
| 224 | 20241114 | 154600 | 2048561150 | 15720 | 15710 | 15720 | 15710 | 150 |
| 225 | 20241114 | 154500 | 2046204630 | 15710 | 15710 | 15710 | 15710 | 4 |
| 226 | 20241114 | 154400 | 2046141790 | 15710 | 15710 | 15710 | 15710 | 40 |
| 227 | 20241114 | 154300 | 2045513390 | 15710 | 15710 | 15710 | 15710 | 0 |
| 228 | 20241114 | 154200 | 2045513390 | 15710 | 15700 | 15710 | 15700 | 187 |
| 229 | 20241114 | 154100 | 2042576820 | 15710 | 15710 | 15710 | 15710 | 4 |
| 230 | 20241114 | 154000 | 2042513980 | 15710 | 15710 | 15710 | 15710 | 1 |
| 231 | 20241114 | 153900 | 2042498270 | 15710 | 15700 | 15710 | 15700 | 135 |
| 232 | 20241114 | 153800 | 2040378720 | 15700 | 15690 | 15700 | 15690 | 33 |
| 233 | 20241114 | 153700 | 2039860810 | 15700 | 15700 | 15700 | 15700 | 50 |
| 234 | 20241114 | 153600 | 2039075810 | 15700 | 15680 | 15700 | 15660 | 74 |
| 235 | 20241114 | 153500 | 2037916840 | 15670 | 15640 | 15670 | 15640 | 2 |
| 236 | 20241114 | 153400 | 2037885530 | 15650 | 15640 | 15650 | 15640 | 2851 |
| 237 | 20241114 | 153300 | 1993287170 | 15640 | 15640 | 15640 | 15630 | 279 |
| 238 | 20241114 | 153200 | 1988924350 | 15640 | 15640 | 15640 | 15640 | 3 |
| 239 | 20241114 | 153100 | 1988877430 | 15640 | 15640 | 15640 | 15640 | 4 |
| 240 | 20241114 | 153000 | 1988814870 | 15640 | 15640 | 15640 | 15640 | 0 |
| 241 | 20241114 | 152900 | 1988814870 | 15640 | 15640 | 15640 | 15630 | 7 |
| 242 | 20241114 | 152800 | 1988705420 | 15640 | 15630 | 15640 | 15630 | 602 |
| 243 | 20241114 | 152700 | 1979293080 | 15640 | 15630 | 15640 | 15630 | 348 |
| 244 | 20241114 | 152600 | 1973853810 | 15630 | 15620 | 15630 | 15620 | 453 |
| 245 | 20241114 | 152500 | 1966773880 | 15610 | 15630 | 15630 | 15610 | 5 |
| 246 | 20241114 | 152400 | 1966695790 | 15610 | 15630 | 15630 | 15610 | 470 |
| 247 | 20241114 | 152300 | 1959356460 | 15640 | 15640 | 15640 | 15640 | 3 |
| 248 | 20241114 | 152200 | 1959309540 | 15620 | 15620 | 15620 | 15620 | 229 |
| 249 | 20241114 | 152100 | 1955732560 | 15620 | 15630 | 15640 | 15620 | 257 |
| 250 | 20241114 | 152000 | 1951715950 | 15630 | 15630 | 15640 | 15630 | 476 |
| 251 | 20241114 | 151900 | 1944274900 | 15640 | 15630 | 15640 | 15630 | 115 |
| 252 | 20241114 | 151800 | 1942477310 | 15640 | 15640 | 15640 | 15640 | 463 |
| 253 | 20241114 | 151700 | 1935235990 | 15700 | 15660 | 15700 | 15640 | 1583 |
| 254 | 20241114 | 151600 | 1910466100 | 15650 | 15640 | 15650 | 15640 | 169 |
| 255 | 20241114 | 151500 | 1907821860 | 15640 | 15630 | 15640 | 15630 | 214 |
| 256 | 20241114 | 151400 | 1904475000 | 15630 | 15640 | 15650 | 15630 | 195 |
| 257 | 20241114 | 151300 | 1901425690 | 15650 | 15650 | 15650 | 15650 | 11 |
| 258 | 20241114 | 151200 | 1901253540 | 15660 | 15640 | 15660 | 15640 | 67 |
| 259 | 20241114 | 151100 | 1900205620 | 15620 | 15650 | 15660 | 15620 | 130 |
| 260 | 20241114 | 151000 | 1898171090 | 15660 | 15660 | 15670 | 15650 | 233 |
| 261 | 20241114 | 150900 | 1894522500 | 15710 | 15710 | 15710 | 15710 | 7 |
| 262 | 20241114 | 150800 | 1894412530 | 15710 | 15670 | 15710 | 15670 | 690 |
| 263 | 20241114 | 150700 | 1883575790 | 15710 | 15710 | 15710 | 15710 | 5 |
| 264 | 20241114 | 150600 | 1883497240 | 15720 | 15720 | 15720 | 15720 | 81 |
| 265 | 20241114 | 150500 | 1882223920 | 15650 | 15670 | 15710 | 15650 | 1470 |
| 266 | 20241114 | 150400 | 1859160890 | 15670 | 15690 | 15700 | 15670 | 165 |
| 267 | 20241114 | 150300 | 1856573040 | 15690 | 15700 | 15700 | 15680 | 511 |
| 268 | 20241114 | 150200 | 1848551770 | 15720 | 15730 | 15730 | 15720 | 2 |
| 269 | 20241114 | 150100 | 1848520320 | 15660 | 15710 | 15730 | 15660 | 790 |
| 270 | 20241114 | 150000 | 1836116590 | 15730 | 15730 | 15730 | 15710 | 158 |
| 271 | 20241114 | 145900 | 1833632910 | 15720 | 15730 | 15730 | 15720 | 15 |
| 272 | 20241114 | 145800 | 1833397100 | 15730 | 15750 | 15760 | 15710 | 155 |
| 273 | 20241114 | 145700 | 1830958300 | 15710 | 15750 | 15760 | 15710 | 142 |
| 274 | 20241114 | 145600 | 1828725790 | 15750 | 15760 | 15760 | 15700 | 559 |
| 275 | 20241114 | 145500 | 1819924170 | 15760 | 15620 | 15760 | 15610 | 2936 |
| 276 | 20241114 | 145400 | 1773915020 | 15620 | 15620 | 15620 | 15620 | 2 |
| 277 | 20241114 | 145300 | 1773883780 | 15610 | 15610 | 15620 | 15610 | 70 |
| 278 | 20241114 | 145200 | 1772790930 | 15620 | 15620 | 15620 | 15610 | 82 |
| 279 | 20241114 | 145100 | 1771510860 | 15620 | 15620 | 15620 | 15610 | 465 |
| 280 | 20241114 | 145000 | 1764248960 | 15620 | 15620 | 15620 | 15620 | 13 |
| 281 | 20241114 | 144900 | 1764045900 | 15620 | 15610 | 15620 | 15610 | 232 |
| 282 | 20241114 | 144800 | 1760423110 | 15620 | 15600 | 15620 | 15600 | 23 |
| 283 | 20241114 | 144700 | 1760064290 | 15600 | 15620 | 15620 | 15600 | 1834 |
| 284 | 20241114 | 144600 | 1731452370 | 15620 | 15620 | 15620 | 15620 | 1 |
| 285 | 20241114 | 144500 | 1731436750 | 15620 | 15620 | 15620 | 15600 | 599 |
| 286 | 20241114 | 144400 | 1722085090 | 15630 | 15630 | 15640 | 15630 | 108 |
| 287 | 20241114 | 144300 | 1720397040 | 15630 | 15630 | 15640 | 15630 | 195 |
| 288 | 20241114 | 144200 | 1717349160 | 15640 | 15650 | 15650 | 15640 | 367 |
| 289 | 20241114 | 144100 | 1711609150 | 15650 | 15650 | 15650 | 15650 | 5 |
| 290 | 20241114 | 144000 | 1711530900 | 15650 | 15650 | 15650 | 15650 | 20 |
| 291 | 20241114 | 143900 | 1711217900 | 15640 | 15650 | 15650 | 15640 | 54 |
| 292 | 20241114 | 143800 | 1710373240 | 15650 | 15650 | 15650 | 15640 | 84 |
| 293 | 20241114 | 143700 | 1709059440 | 15650 | 15650 | 15650 | 15640 | 713 |
| 294 | 20241114 | 143600 | 1697907980 | 15650 | 15670 | 15670 | 15650 | 662 |
| 295 | 20241114 | 143500 | 1687542080 | 15670 | 15670 | 15670 | 15670 | 24 |
| 296 | 20241114 | 143400 | 1687166000 | 15660 | 15670 | 15670 | 15660 | 71 |
| 297 | 20241114 | 143300 | 1686054130 | 15660 | 15670 | 15680 | 15660 | 585 |
| 298 | 20241114 | 143200 | 1676891020 | 15680 | 15680 | 15680 | 15670 | 73 |
| 299 | 20241114 | 143100 | 1675747070 | 15680 | 15680 | 15720 | 15680 | 245 |
| 300 | 20241114 | 143000 | 1671905390 | 15720 | 15700 | 15720 | 15670 | 321 |
| 301 | 20241114 | 142900 | 1666869510 | 15730 | 15730 | 15730 | 15730 | 1 |
| 302 | 20241114 | 142800 | 1666853780 | 15730 | 15710 | 15730 | 15700 | 80 |
| 303 | 20241114 | 142700 | 1665597620 | 15710 | 15710 | 15710 | 15710 | 252 |
| 304 | 20241114 | 142600 | 1661638700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 305 | 20241114 | 142500 | 1661638700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 306 | 20241114 | 142400 | 1661638700 | 15730 | 15710 | 15730 | 15680 | 126 |
| 307 | 20241114 | 142300 | 1659658840 | 15710 | 15680 | 15710 | 15670 | 336 |
| 308 | 20241114 | 142200 | 1654390280 | 15700 | 15720 | 15720 | 15700 | 317 |
| 309 | 20241114 | 142100 | 1649408740 | 15730 | 15730 | 15730 | 15730 | 4 |
| 310 | 20241114 | 142000 | 1649345820 | 15720 | 15720 | 15720 | 15720 | 10 |
| 311 | 20241114 | 141900 | 1649188620 | 15730 | 15730 | 15730 | 15730 | 100 |
| 312 | 20241114 | 141800 | 1647615620 | 15730 | 15730 | 15740 | 15730 | 259 |
| 313 | 20241114 | 141700 | 1643541540 | 15720 | 15720 | 15720 | 15720 | 0 |
| 314 | 20241114 | 141600 | 1643541540 | 15720 | 15730 | 15730 | 15700 | 833 |
| 315 | 20241114 | 141500 | 1630458920 | 15740 | 15740 | 15740 | 15740 | 18 |
| 316 | 20241114 | 141400 | 1630175600 | 15740 | 15740 | 15740 | 15740 | 6 |
| 317 | 20241114 | 141300 | 1630081160 | 15740 | 15750 | 15760 | 15740 | 286 |
| 318 | 20241114 | 141200 | 1625576840 | 15750 | 15760 | 15760 | 15750 | 338 |
| 319 | 20241114 | 141100 | 1620250440 | 15770 | 15760 | 15770 | 15760 | 239 |
| 320 | 20241114 | 141000 | 1616483730 | 15760 | 15760 | 15760 | 15760 | 2 |
| 321 | 20241114 | 140900 | 1616452210 | 15760 | 15750 | 15760 | 15750 | 6 |
| 322 | 20241114 | 140800 | 1616357680 | 15750 | 15750 | 15750 | 15740 | 1199 |
| 323 | 20241114 | 140700 | 1597479400 | 15750 | 15750 | 15750 | 15750 | 2 |
| 324 | 20241114 | 140600 | 1597447900 | 15750 | 15750 | 15750 | 15750 | 4 |
| 325 | 20241114 | 140500 | 1597384900 | 15750 | 15740 | 15750 | 15740 | 66 |
| 326 | 20241114 | 140400 | 1596345560 | 15750 | 15750 | 15750 | 15750 | 6 |
| 327 | 20241114 | 140300 | 1596251060 | 15740 | 15750 | 15750 | 15740 | 107 |
| 328 | 20241114 | 140200 | 1594566810 | 15750 | 15750 | 15750 | 15750 | 2 |
| 329 | 20241114 | 140100 | 1594535310 | 15750 | 15750 | 15750 | 15750 | 4 |
| 330 | 20241114 | 140000 | 1594472310 | 15750 | 15740 | 15750 | 15740 | 203 |
| 331 | 20241114 | 135900 | 1591277070 | 15750 | 15750 | 15750 | 15750 | 4 |
| 332 | 20241114 | 135800 | 1591214070 | 15750 | 15750 | 15750 | 15750 | 14 |
| 333 | 20241114 | 135700 | 1590993570 | 15740 | 15740 | 15740 | 15740 | 97 |
| 334 | 20241114 | 135600 | 1589466790 | 15740 | 15740 | 15740 | 15730 | 5 |
| 335 | 20241114 | 135500 | 1589388120 | 15720 | 15710 | 15740 | 15680 | 858 |
| 336 | 20241114 | 135400 | 1575900790 | 15720 | 15720 | 15720 | 15720 | 234 |
| 337 | 20241114 | 135300 | 1572222310 | 15740 | 15740 | 15740 | 15720 | 11 |
| 338 | 20241114 | 135200 | 1572049190 | 15740 | 15730 | 15740 | 15730 | 91 |
| 339 | 20241114 | 135100 | 1570616950 | 15700 | 15710 | 15710 | 15700 | 203 |
| 340 | 20241114 | 135000 | 1567429110 | 15740 | 15740 | 15740 | 15700 | 19 |
| 341 | 20241114 | 134900 | 1567130390 | 15720 | 15710 | 15740 | 15710 | 135 |
| 342 | 20241114 | 134800 | 1565009010 | 15720 | 15710 | 15740 | 15710 | 70 |
| 343 | 20241114 | 134700 | 1563908900 | 15740 | 15740 | 15740 | 15740 | 1 |
| 344 | 20241114 | 134600 | 1563893160 | 15740 | 15760 | 15760 | 15700 | 1012 |
| 345 | 20241114 | 134500 | 1547967580 | 15760 | 15760 | 15760 | 15750 | 145 |
| 346 | 20241114 | 134400 | 1545682480 | 15760 | 15760 | 15760 | 15760 | 4 |
| 347 | 20241114 | 134300 | 1545619440 | 15750 | 15750 | 15760 | 15750 | 61 |
| 348 | 20241114 | 134200 | 1544658680 | 15750 | 15750 | 15760 | 15750 | 25 |
| 349 | 20241114 | 134100 | 1544264900 | 15750 | 15760 | 15760 | 15750 | 219 |
| 350 | 20241114 | 134000 | 1540815620 | 15750 | 15740 | 15760 | 15740 | 124 |
| 351 | 20241114 | 133900 | 1538862060 | 15750 | 15750 | 15750 | 15750 | 243 |
| 352 | 20241114 | 133800 | 1535034810 | 15750 | 15750 | 15750 | 15750 | 100 |
| 353 | 20241114 | 133700 | 1533459810 | 15760 | 15760 | 15760 | 15760 | 0 |
| 354 | 20241114 | 133600 | 1533459810 | 15760 | 15750 | 15760 | 15730 | 271 |
| 355 | 20241114 | 133500 | 1529194740 | 15760 | 15760 | 15760 | 15760 | 6 |
| 356 | 20241114 | 133400 | 1529100180 | 15740 | 15750 | 15760 | 15740 | 476 |
| 357 | 20241114 | 133300 | 1521602250 | 15770 | 15770 | 15770 | 15770 | 0 |
| 358 | 20241114 | 133200 | 1521602250 | 15770 | 15730 | 15770 | 15730 | 195 |
| 359 | 20241114 | 133100 | 1518534790 | 15730 | 15730 | 15730 | 15730 | 7 |
| 360 | 20241114 | 133000 | 1518424680 | 15730 | 15720 | 15730 | 15720 | 27 |
| 361 | 20241114 | 132900 | 1517999990 | 15730 | 15730 | 15730 | 15730 | 26 |
| 362 | 20241114 | 132800 | 1517591010 | 15730 | 15700 | 15730 | 15700 | 616 |
| 363 | 20241114 | 132700 | 1507919570 | 15700 | 15700 | 15700 | 15700 | 1 |
| 364 | 20241114 | 132600 | 1507903870 | 15730 | 15700 | 15730 | 15680 | 381 |
| 365 | 20241114 | 132500 | 1501925800 | 15730 | 15730 | 15730 | 15730 | 0 |
| 366 | 20241114 | 132400 | 1501925800 | 15730 | 15710 | 15730 | 15710 | 188 |
| 367 | 20241114 | 132300 | 1498972060 | 15700 | 15700 | 15700 | 15700 | 204 |
| 368 | 20241114 | 132200 | 1495769260 | 15720 | 15720 | 15720 | 15720 | 1 |
| 369 | 20241114 | 132100 | 1495753540 | 15730 | 15730 | 15730 | 15730 | 1 |
| 370 | 20241114 | 132000 | 1495737810 | 15690 | 15720 | 15720 | 15690 | 475 |
| 371 | 20241114 | 131900 | 1488273570 | 15730 | 15730 | 15730 | 15730 | 11 |
| 372 | 20241114 | 131800 | 1488100540 | 15730 | 15730 | 15730 | 15730 | 171 |
| 373 | 20241114 | 131700 | 1485410710 | 15730 | 15710 | 15730 | 15710 | 17 |
| 374 | 20241114 | 131600 | 1485143460 | 15710 | 15710 | 15710 | 15710 | 1 |
| 375 | 20241114 | 131500 | 1485127750 | 15710 | 15730 | 15730 | 15710 | 285 |
| 376 | 20241114 | 131400 | 1480650200 | 15730 | 15730 | 15730 | 15730 | 0 |
| 377 | 20241114 | 131300 | 1480650200 | 15730 | 15730 | 15730 | 15730 | 2 |
| 378 | 20241114 | 131200 | 1480618740 | 15710 | 15720 | 15720 | 15710 | 72 |
| 379 | 20241114 | 131100 | 1479486920 | 15720 | 15730 | 15730 | 15720 | 46 |
| 380 | 20241114 | 131000 | 1478763790 | 15720 | 15730 | 15730 | 15720 | 581 |
| 381 | 20241114 | 130900 | 1469630460 | 15720 | 15730 | 15730 | 15720 | 478 |
| 382 | 20241114 | 130800 | 1462115670 | 15740 | 15750 | 15750 | 15740 | 183 |
| 383 | 20241114 | 130700 | 1459235230 | 15740 | 15740 | 15740 | 15740 | 100 |
| 384 | 20241114 | 130600 | 1457661230 | 15740 | 15740 | 15750 | 15740 | 28 |
| 385 | 20241114 | 130500 | 1457220500 | 15740 | 15750 | 15750 | 15740 | 97 |
| 386 | 20241114 | 130400 | 1455693690 | 15750 | 15750 | 15750 | 15750 | 5 |
| 387 | 20241114 | 130300 | 1455614940 | 15750 | 15770 | 15770 | 15750 | 326 |
| 388 | 20241114 | 130200 | 1450480180 | 15770 | 15750 | 15770 | 15750 | 65 |
| 389 | 20241114 | 130100 | 1449456150 | 15760 | 15760 | 15760 | 15760 | 414 |
| 390 | 20241114 | 130000 | 1442931510 | 15780 | 15780 | 15780 | 15780 | 1 |
| 391 | 20241114 | 125900 | 1442915730 | 15780 | 15770 | 15780 | 15760 | 122 |
| 392 | 20241114 | 125800 | 1440992080 | 15770 | 15760 | 15770 | 15760 | 8 |
| 393 | 20241114 | 125700 | 1440865990 | 15770 | 15770 | 15770 | 15760 | 525 |
| 394 | 20241114 | 125600 | 1432586950 | 15770 | 15770 | 15770 | 15760 | 531 |
| 395 | 20241114 | 125500 | 1424213380 | 15770 | 15760 | 15770 | 15760 | 51 |
| 396 | 20241114 | 125400 | 1423409610 | 15770 | 15750 | 15770 | 15750 | 168 |
| 397 | 20241114 | 125300 | 1420762210 | 15770 | 15770 | 15770 | 15750 | 1922 |
| 398 | 20241114 | 125200 | 1390473400 | 15770 | 15780 | 15780 | 15770 | 188 |
| 399 | 20241114 | 125100 | 1387508620 | 15780 | 15760 | 15780 | 15760 | 76 |
| 400 | 20241114 | 125000 | 1386310790 | 15760 | 15770 | 15770 | 15760 | 464 |
| 401 | 20241114 | 124900 | 1378997510 | 15770 | 15760 | 15770 | 15760 | 367 |
| 402 | 20241114 | 124800 | 1373212080 | 15760 | 15760 | 15760 | 15760 | 1 |
| 403 | 20241114 | 124700 | 1373196320 | 15760 | 15760 | 15760 | 15760 | 0 |
| 404 | 20241114 | 124600 | 1373196320 | 15760 | 15750 | 15760 | 15750 | 383 |
| 405 | 20241114 | 124500 | 1367164060 | 15750 | 15750 | 15750 | 15750 | 1 |
| 406 | 20241114 | 124400 | 1367148310 | 15720 | 15750 | 15750 | 15720 | 101 |
| 407 | 20241114 | 124300 | 1365557590 | 15750 | 15750 | 15750 | 15750 | 1 |
| 408 | 20241114 | 124200 | 1365541840 | 15700 | 15700 | 15700 | 15700 | 15 |
| 409 | 20241114 | 124100 | 1365306340 | 15760 | 15760 | 15760 | 15760 | 0 |
| 410 | 20241114 | 124000 | 1365306340 | 15760 | 15760 | 15760 | 15710 | 380 |
| 411 | 20241114 | 123900 | 1359333530 | 15760 | 15760 | 15760 | 15760 | 0 |
| 412 | 20241114 | 123800 | 1359333530 | 15760 | 15710 | 15760 | 15710 | 110 |
| 413 | 20241114 | 123700 | 1357605380 | 15730 | 15730 | 15730 | 15730 | 187 |
| 414 | 20241114 | 123600 | 1354663870 | 15760 | 15760 | 15760 | 15730 | 91 |
| 415 | 20241114 | 123500 | 1353231270 | 15720 | 15730 | 15730 | 15720 | 360 |
| 416 | 20241114 | 123400 | 1347568580 | 15760 | 15760 | 15760 | 15760 | 115 |
| 417 | 20241114 | 123300 | 1345756180 | 15760 | 15760 | 15760 | 15760 | 0 |
| 418 | 20241114 | 123200 | 1345756180 | 15760 | 15750 | 15760 | 15750 | 95 |
| 419 | 20241114 | 123100 | 1344259050 | 15760 | 15760 | 15760 | 15760 | 0 |
| 420 | 20241114 | 123000 | 1344259050 | 15760 | 15750 | 15760 | 15710 | 531 |
| 421 | 20241114 | 122900 | 1335895990 | 15750 | 15750 | 15750 | 15750 | 689 |
| 422 | 20241114 | 122800 | 1325044240 | 15750 | 15710 | 15750 | 15710 | 93 |
| 423 | 20241114 | 122700 | 1323581060 | 15710 | 15710 | 15710 | 15710 | 23 |
| 424 | 20241114 | 122600 | 1323219730 | 15710 | 15720 | 15720 | 15710 | 177 |
| 425 | 20241114 | 122500 | 1320437690 | 15710 | 15700 | 15710 | 15700 | 18 |
| 426 | 20241114 | 122400 | 1320154930 | 15690 | 15740 | 15740 | 15690 | 202 |
| 427 | 20241114 | 122300 | 1316980500 | 15740 | 15730 | 15740 | 15730 | 213 |
| 428 | 20241114 | 122200 | 1313629990 | 15730 | 15740 | 15740 | 15730 | 202 |
| 429 | 20241114 | 122100 | 1310452460 | 15750 | 15730 | 15750 | 15730 | 21 |
| 430 | 20241114 | 122000 | 1310122110 | 15730 | 15710 | 15730 | 15710 | 593 |
| 431 | 20241114 | 121900 | 1300799750 | 15710 | 15710 | 15710 | 15710 | 21 |
| 432 | 20241114 | 121800 | 1300469840 | 15720 | 15720 | 15720 | 15720 | 1 |
| 433 | 20241114 | 121700 | 1300454120 | 15720 | 15710 | 15720 | 15710 | 106 |
| 434 | 20241114 | 121600 | 1298787820 | 15720 | 15720 | 15720 | 15720 | 0 |
| 435 | 20241114 | 121500 | 1298787820 | 15720 | 15730 | 15730 | 15720 | 139 |
| 436 | 20241114 | 121400 | 1296602690 | 15730 | 15730 | 15730 | 15720 | 58 |
| 437 | 20241114 | 121300 | 1295690850 | 15730 | 15740 | 15740 | 15730 | 328 |
| 438 | 20241114 | 121200 | 1290528140 | 15750 | 15750 | 15750 | 15750 | 1 |
| 439 | 20241114 | 121100 | 1290512390 | 15750 | 15750 | 15750 | 15750 | 10 |
| 440 | 20241114 | 121000 | 1290354890 | 15750 | 15740 | 15750 | 15740 | 10 |
| 441 | 20241114 | 120900 | 1290197470 | 15740 | 15740 | 15740 | 15740 | 124 |
| 442 | 20241114 | 120800 | 1288245710 | 15740 | 15720 | 15740 | 15720 | 137 |
| 443 | 20241114 | 120700 | 1286090260 | 15720 | 15740 | 15740 | 15720 | 85 |
| 444 | 20241114 | 120600 | 1284752380 | 15740 | 15740 | 15740 | 15740 | 380 |
| 445 | 20241114 | 120500 | 1278771180 | 15740 | 15740 | 15740 | 15730 | 212 |
| 446 | 20241114 | 120400 | 1275435790 | 15730 | 15720 | 15730 | 15720 | 2 |
| 447 | 20241114 | 120300 | 1275404340 | 15710 | 15710 | 15710 | 15710 | 3 |
| 448 | 20241114 | 120200 | 1275357210 | 15710 | 15650 | 15710 | 15650 | 257 |
| 449 | 20241114 | 120100 | 1271332300 | 15650 | 15650 | 15650 | 15640 | 983 |
| 450 | 20241114 | 120000 | 1255952410 | 15650 | 15650 | 15650 | 15640 | 36 |
| 451 | 20241114 | 115900 | 1255389020 | 15650 | 15650 | 15650 | 15650 | 112 |
| 452 | 20241114 | 115800 | 1253636220 | 15650 | 15600 | 15650 | 15590 | 1583 |
| 453 | 20241114 | 115700 | 1228928690 | 15620 | 15620 | 15620 | 15620 | 531 |
| 454 | 20241114 | 115600 | 1220634470 | 15620 | 15620 | 15620 | 15590 | 195 |
| 455 | 20241114 | 115500 | 1217591270 | 15630 | 15580 | 15630 | 15580 | 464 |
| 456 | 20241114 | 115400 | 1210360600 | 15630 | 15600 | 15640 | 15580 | 149 |
| 457 | 20241114 | 115300 | 1208036120 | 15650 | 15620 | 15650 | 15570 | 1400 |
| 458 | 20241114 | 115200 | 1186183930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 459 | 20241114 | 115100 | 1186183930 | 15630 | 15630 | 15630 | 15630 | 2 |
| 460 | 20241114 | 115000 | 1186152670 | 15630 | 15630 | 15630 | 15620 | 41 |
| 461 | 20241114 | 114900 | 1185511940 | 15590 | 15630 | 15630 | 15590 | 106 |
| 462 | 20241114 | 114800 | 1183859360 | 15590 | 15590 | 15590 | 15590 | 68 |
| 463 | 20241114 | 114700 | 1182799240 | 15630 | 15630 | 15630 | 15600 | 21 |
| 464 | 20241114 | 114600 | 1182471310 | 15650 | 15670 | 15710 | 15560 | 1876 |
| 465 | 20241114 | 114500 | 1153173620 | 15660 | 15690 | 15710 | 15660 | 119 |
| 466 | 20241114 | 114400 | 1151308850 | 15690 | 15710 | 15710 | 15690 | 738 |
| 467 | 20241114 | 114300 | 1139721590 | 15730 | 15730 | 15730 | 15730 | 17 |
| 468 | 20241114 | 114200 | 1139454180 | 15730 | 15730 | 15740 | 15700 | 505 |
| 469 | 20241114 | 114100 | 1131517300 | 15740 | 15740 | 15740 | 15730 | 4 |
| 470 | 20241114 | 114000 | 1131454360 | 15750 | 15730 | 15750 | 15730 | 6 |
| 471 | 20241114 | 113900 | 1131359960 | 15730 | 15740 | 15750 | 15730 | 203 |
| 472 | 20241114 | 113800 | 1128164850 | 15740 | 15750 | 15750 | 15740 | 102 |
| 473 | 20241114 | 113700 | 1126558640 | 15750 | 15750 | 15750 | 15740 | 26 |
| 474 | 20241114 | 113600 | 1126149340 | 15760 | 15780 | 15780 | 15760 | 208 |
| 475 | 20241114 | 113500 | 1122869360 | 15770 | 15760 | 15770 | 15760 | 274 |
| 476 | 20241114 | 113400 | 1118548430 | 15770 | 15760 | 15770 | 15760 | 78 |
| 477 | 20241114 | 113300 | 1117318910 | 15770 | 15760 | 15770 | 15760 | 215 |
| 478 | 20241114 | 113200 | 1113929350 | 15760 | 15750 | 15760 | 15750 | 152 |
| 479 | 20241114 | 113100 | 1111535170 | 15770 | 15740 | 15770 | 15740 | 459 |
| 480 | 20241114 | 113000 | 1104304720 | 15740 | 15750 | 15750 | 15740 | 11 |
| 481 | 20241114 | 112900 | 1104131570 | 15760 | 15750 | 15760 | 15750 | 2 |
| 482 | 20241114 | 112800 | 1104100060 | 15750 | 15740 | 15750 | 15740 | 14 |
| 483 | 20241114 | 112700 | 1103879660 | 15750 | 15740 | 15750 | 15740 | 141 |
| 484 | 20241114 | 112600 | 1101659080 | 15750 | 15720 | 15750 | 15700 | 301 |
| 485 | 20241114 | 112500 | 1096925630 | 15730 | 15760 | 15770 | 15730 | 164 |
| 486 | 20241114 | 112400 | 1094341850 | 15770 | 15780 | 15780 | 15740 | 159 |
| 487 | 20241114 | 112300 | 1091838570 | 15780 | 15780 | 15780 | 15780 | 1 |
| 488 | 20241114 | 112200 | 1091822790 | 15780 | 15780 | 15780 | 15780 | 0 |
| 489 | 20241114 | 112100 | 1091822790 | 15780 | 15750 | 15780 | 15730 | 193 |
| 490 | 20241114 | 112000 | 1088783280 | 15780 | 15750 | 15780 | 15750 | 288 |
| 491 | 20241114 | 111900 | 1084247100 | 15780 | 15780 | 15780 | 15780 | 5 |
| 492 | 20241114 | 111800 | 1084168200 | 15780 | 15720 | 15780 | 15720 | 36 |
| 493 | 20241114 | 111700 | 1083601790 | 15780 | 15740 | 15780 | 15710 | 604 |
| 494 | 20241114 | 111600 | 1074096500 | 15740 | 15730 | 15740 | 15730 | 59 |
| 495 | 20241114 | 111500 | 1073168290 | 15720 | 15700 | 15720 | 15700 | 98 |
| 496 | 20241114 | 111400 | 1071628320 | 15690 | 15660 | 15690 | 15660 | 326 |
| 497 | 20241114 | 111300 | 1066517520 | 15670 | 15660 | 15670 | 15650 | 569 |
| 498 | 20241114 | 111200 | 1057607220 | 15680 | 15690 | 15690 | 15660 | 291 |
| 499 | 20241114 | 111100 | 1053044490 | 15710 | 15660 | 15710 | 15660 | 2 |
| 500 | 20241114 | 111000 | 1053013120 | 15720 | 15730 | 15730 | 15720 | 2 |
| 501 | 20241114 | 110900 | 1052981670 | 15650 | 15740 | 15740 | 15650 | 1138 |
| 502 | 20241114 | 110800 | 1035140700 | 15740 | 15740 | 15800 | 15730 | 243 |
| 503 | 20241114 | 110700 | 1031314660 | 15740 | 15730 | 15740 | 15730 | 146 |
| 504 | 20241114 | 110600 | 1029017480 | 15740 | 15700 | 15740 | 15670 | 1793 |
| 505 | 20241114 | 110500 | 1000891020 | 15700 | 15720 | 15720 | 15700 | 453 |
| 506 | 20241114 | 110400 | 993777270 | 15710 | 15750 | 15750 | 15710 | 1250 |
| 507 | 20241114 | 110300 | 974118620 | 15750 | 15780 | 15780 | 15750 | 222 |
| 508 | 20241114 | 110200 | 970620510 | 15780 | 15760 | 15780 | 15740 | 730 |
| 509 | 20241114 | 110100 | 959123190 | 15770 | 15790 | 15800 | 15760 | 1296 |
| 510 | 20241114 | 110000 | 938673750 | 15790 | 15820 | 15830 | 15790 | 912 |
| 511 | 20241114 | 105900 | 924256780 | 15820 | 15830 | 15830 | 15810 | 290 |
| 512 | 20241114 | 105800 | 919668000 | 15830 | 15870 | 15880 | 15830 | 818 |
| 513 | 20241114 | 105700 | 906709620 | 15870 | 15860 | 15900 | 15830 | 136 |
| 514 | 20241114 | 105600 | 904550370 | 15890 | 15880 | 15900 | 15880 | 254 |
| 515 | 20241114 | 105500 | 900516590 | 15910 | 15940 | 15940 | 15880 | 1860 |
| 516 | 20241114 | 105400 | 870928350 | 15910 | 15980 | 15990 | 15900 | 3404 |
| 517 | 20241114 | 105300 | 816640150 | 15980 | 15950 | 16020 | 15950 | 999 |
| 518 | 20241114 | 105200 | 800669160 | 15990 | 16000 | 16000 | 15950 | 131 |
| 519 | 20241114 | 105100 | 798576470 | 16000 | 15950 | 16000 | 15950 | 972 |
| 520 | 20241114 | 105000 | 783065260 | 16000 | 15980 | 16040 | 15960 | 2191 |
| 521 | 20241114 | 104900 | 748005210 | 16020 | 15980 | 16020 | 15980 | 3266 |
| 522 | 20241114 | 104800 | 695758020 | 15990 | 15960 | 15990 | 15880 | 1568 |
| 523 | 20241114 | 104700 | 670732730 | 15970 | 15920 | 15970 | 15880 | 3056 |
| 524 | 20241114 | 104600 | 622074880 | 15950 | 15880 | 15950 | 15880 | 991 |
| 525 | 20241114 | 104500 | 606305830 | 15880 | 15850 | 15880 | 15840 | 1038 |
| 526 | 20241114 | 104400 | 589853220 | 15850 | 15820 | 15860 | 15820 | 585 |
| 527 | 20241114 | 104300 | 580586320 | 15830 | 15800 | 15830 | 15750 | 604 |
| 528 | 20241114 | 104200 | 571038150 | 15810 | 15740 | 15810 | 15740 | 7 |
| 529 | 20241114 | 104100 | 570927690 | 15820 | 15840 | 15840 | 15730 | 333 |
| 530 | 20241114 | 104000 | 565689290 | 15730 | 15860 | 15860 | 15730 | 249 |
| 531 | 20241114 | 103900 | 561765850 | 15740 | 15770 | 15850 | 15740 | 2045 |
| 532 | 20241114 | 103800 | 529433340 | 15770 | 15790 | 15790 | 15750 | 2381 |
| 533 | 20241114 | 103700 | 491863660 | 15790 | 15860 | 15860 | 15790 | 240 |
| 534 | 20241114 | 103600 | 488063330 | 15860 | 15790 | 15860 | 15790 | 547 |
| 535 | 20241114 | 103500 | 479393800 | 15850 | 15860 | 15860 | 15790 | 1049 |
| 536 | 20241114 | 103400 | 462756790 | 15860 | 15860 | 15880 | 15860 | 393 |
| 537 | 20241114 | 103300 | 456520330 | 15860 | 15810 | 15870 | 15770 | 2605 |
| 538 | 20241114 | 103200 | 415286910 | 15810 | 15790 | 15810 | 15790 | 258 |
| 539 | 20241114 | 103100 | 411210620 | 15790 | 15790 | 15800 | 15790 | 90 |
| 540 | 20241114 | 103000 | 409789510 | 15800 | 15780 | 15800 | 15720 | 1939 |
| 541 | 20241114 | 102900 | 379189560 | 15780 | 15780 | 15790 | 15780 | 958 |
| 542 | 20241114 | 102800 | 364069800 | 15790 | 15790 | 15790 | 15780 | 387 |
| 543 | 20241114 | 102700 | 357959080 | 15790 | 15730 | 15790 | 15730 | 1314 |
| 544 | 20241114 | 102600 | 337256820 | 15730 | 15700 | 15730 | 15630 | 1063 |
| 545 | 20241114 | 102500 | 320554070 | 15700 | 15700 | 15700 | 15630 | 349 |
| 546 | 20241114 | 102400 | 315079420 | 15620 | 15710 | 15750 | 15620 | 1109 |
| 547 | 20241114 | 102300 | 297660940 | 15700 | 15700 | 15710 | 15610 | 1680 |
| 548 | 20241114 | 102200 | 271367510 | 15700 | 15680 | 15710 | 15680 | 441 |
| 549 | 20241114 | 102100 | 264448590 | 15710 | 15710 | 15710 | 15620 | 483 |
| 550 | 20241114 | 102000 | 256877760 | 15720 | 15760 | 15760 | 15720 | 1810 |
| 551 | 20241114 | 101900 | 228389140 | 15760 | 15640 | 15770 | 15610 | 1215 |
| 552 | 20241114 | 101800 | 209325100 | 15640 | 15610 | 15650 | 15610 | 1817 |
| 553 | 20241114 | 101700 | 180923260 | 15620 | 15580 | 15630 | 15580 | 1267 |
| 554 | 20241114 | 101600 | 161126430 | 15620 | 15600 | 15620 | 15570 | 831 |
| 555 | 20241114 | 101500 | 148176400 | 15600 | 15540 | 15600 | 15470 | 891 |
| 556 | 20241114 | 101400 | 134331930 | 15540 | 15540 | 15540 | 15450 | 123 |
| 557 | 20241114 | 101300 | 132423410 | 15530 | 15440 | 15530 | 15440 | 1141 |
| 558 | 20241114 | 101200 | 114770910 | 15440 | 15440 | 15440 | 15400 | 17 |
| 559 | 20241114 | 101100 | 114509030 | 15400 | 15440 | 15440 | 15390 | 307 |
| 560 | 20241114 | 101000 | 109775970 | 15440 | 15430 | 15440 | 15430 | 168 |
| 561 | 20241114 | 100900 | 107183720 | 15430 | 15390 | 15430 | 15390 | 646 |
| 562 | 20241114 | 100800 | 97237980 | 15400 | 15400 | 15400 | 15400 | 1 |
| 563 | 20241114 | 100700 | 97222580 | 15340 | 15340 | 15340 | 15330 | 350 |
| 564 | 20241114 | 100600 | 91854180 | 15340 | 15360 | 15410 | 15310 | 1010 |
| 565 | 20241114 | 100500 | 76354430 | 15410 | 15350 | 15410 | 15350 | 560 |
| 566 | 20241114 | 100400 | 67752360 | 15430 | 15430 | 15430 | 15430 | 0 |
| 567 | 20241114 | 100300 | 67752360 | 15430 | 15430 | 15430 | 15430 | 150 |
| 568 | 20241114 | 100200 | 65437860 | 15440 | 15440 | 15440 | 15340 | 316 |
| 569 | 20241114 | 100100 | 60576830 | 15440 | 15390 | 15440 | 15380 | 57 |
| 570 | 20241114 | 100000 | 59698760 | 15380 | 15250 | 15380 | 15250 | 3729 |