32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 200600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 3 | 20241114 | 200500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 4 | 20241114 | 200400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 5 | 20241114 | 200300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 6 | 20241114 | 200200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 7 | 20241114 | 200100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 8 | 20241114 | 200000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 9 | 20241114 | 195900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 10 | 20241114 | 195800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 11 | 20241114 | 195700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 12 | 20241114 | 195600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 13 | 20241114 | 195500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 14 | 20241114 | 195400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 15 | 20241114 | 195300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 16 | 20241114 | 195200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 17 | 20241114 | 195100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 18 | 20241114 | 195000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 19 | 20241114 | 194900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 20 | 20241114 | 194800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 21 | 20241114 | 194700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 22 | 20241114 | 194600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 23 | 20241114 | 194500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 24 | 20241114 | 194400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 25 | 20241114 | 194300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 26 | 20241114 | 194200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 27 | 20241114 | 194100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 28 | 20241114 | 194000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 29 | 20241114 | 193900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 30 | 20241114 | 193800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 31 | 20241114 | 193700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 32 | 20241114 | 193600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 33 | 20241114 | 193500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 34 | 20241114 | 193400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 35 | 20241114 | 193300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 36 | 20241114 | 193200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 37 | 20241114 | 193100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 38 | 20241114 | 193000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 39 | 20241114 | 192900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 40 | 20241114 | 192800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 41 | 20241114 | 192700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 42 | 20241114 | 192600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 43 | 20241114 | 192500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 44 | 20241114 | 192400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 45 | 20241114 | 192300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 46 | 20241114 | 192200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 47 | 20241114 | 192100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 48 | 20241114 | 192000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 49 | 20241114 | 191900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 50 | 20241114 | 191800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 51 | 20241114 | 191700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 52 | 20241114 | 191600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 53 | 20241114 | 191500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 54 | 20241114 | 191400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 55 | 20241114 | 191300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 56 | 20241114 | 191200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 57 | 20241114 | 191100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 58 | 20241114 | 191000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 59 | 20241114 | 190900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 60 | 20241114 | 190800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 61 | 20241114 | 190700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 62 | 20241114 | 190600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 63 | 20241114 | 190500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 64 | 20241114 | 190400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 65 | 20241114 | 190300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 66 | 20241114 | 190200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 67 | 20241114 | 190100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 68 | 20241114 | 190000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 69 | 20241114 | 185900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 70 | 20241114 | 185800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 71 | 20241114 | 185700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 72 | 20241114 | 185600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 73 | 20241114 | 185500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 74 | 20241114 | 185400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 75 | 20241114 | 185300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 76 | 20241114 | 185200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 77 | 20241114 | 185100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 78 | 20241114 | 185000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 79 | 20241114 | 184900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 80 | 20241114 | 184800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 81 | 20241114 | 184700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 82 | 20241114 | 184600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 83 | 20241114 | 184500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 84 | 20241114 | 184400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 85 | 20241114 | 184300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 86 | 20241114 | 184200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 87 | 20241114 | 184100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 88 | 20241114 | 184000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 89 | 20241114 | 183900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 90 | 20241114 | 183800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 91 | 20241114 | 183700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 92 | 20241114 | 183600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 93 | 20241114 | 183500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 94 | 20241114 | 183400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 95 | 20241114 | 183300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 96 | 20241114 | 183200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 97 | 20241114 | 183100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 98 | 20241114 | 183000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 99 | 20241114 | 182900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 100 | 20241114 | 182800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 101 | 20241114 | 182700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 102 | 20241114 | 182600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 103 | 20241114 | 182500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 104 | 20241114 | 182400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 105 | 20241114 | 182300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 106 | 20241114 | 182200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 107 | 20241114 | 182100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 108 | 20241114 | 182000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 109 | 20241114 | 181900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 110 | 20241114 | 181800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 111 | 20241114 | 181700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 112 | 20241114 | 181600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 113 | 20241114 | 181500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 114 | 20241114 | 181400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 115 | 20241114 | 181300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 116 | 20241114 | 181200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 117 | 20241114 | 181100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 118 | 20241114 | 181000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 119 | 20241114 | 180900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 120 | 20241114 | 180800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 121 | 20241114 | 180700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 122 | 20241114 | 180600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 123 | 20241114 | 180500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 124 | 20241114 | 180400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 125 | 20241114 | 180300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 126 | 20241114 | 180200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 127 | 20241114 | 180100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 128 | 20241114 | 180000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 129 | 20241114 | 175900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 130 | 20241114 | 175800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 131 | 20241114 | 175700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 132 | 20241114 | 175600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 133 | 20241114 | 175500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 134 | 20241114 | 175400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 135 | 20241114 | 175300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 136 | 20241114 | 175200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 137 | 20241114 | 175100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 138 | 20241114 | 175000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 139 | 20241114 | 174900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 140 | 20241114 | 174800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 141 | 20241114 | 174700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 142 | 20241114 | 174600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 143 | 20241114 | 174500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 144 | 20241114 | 174400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 145 | 20241114 | 174300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 146 | 20241114 | 174200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 147 | 20241114 | 174100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 148 | 20241114 | 174000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 149 | 20241114 | 173900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 150 | 20241114 | 173800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 151 | 20241114 | 173700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 152 | 20241114 | 173600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 153 | 20241114 | 173500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 154 | 20241114 | 173400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 155 | 20241114 | 173300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 156 | 20241114 | 173200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 157 | 20241114 | 173100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 158 | 20241114 | 173000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 159 | 20241114 | 172900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 160 | 20241114 | 172800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 161 | 20241114 | 172700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 162 | 20241114 | 172600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 163 | 20241114 | 172500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 164 | 20241114 | 172400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 165 | 20241114 | 172300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 166 | 20241114 | 172200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 167 | 20241114 | 172100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 168 | 20241114 | 172000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 169 | 20241114 | 171900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 170 | 20241114 | 171800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 171 | 20241114 | 171700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 172 | 20241114 | 171600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 173 | 20241114 | 171500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 174 | 20241114 | 171400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 175 | 20241114 | 171300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 176 | 20241114 | 171200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 177 | 20241114 | 171100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 178 | 20241114 | 171000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 179 | 20241114 | 170900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 180 | 20241114 | 170800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 181 | 20241114 | 170700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 182 | 20241114 | 170600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 183 | 20241114 | 170500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 184 | 20241114 | 170400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 185 | 20241114 | 170300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 186 | 20241114 | 170200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 187 | 20241114 | 170100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 188 | 20241114 | 170000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 189 | 20241114 | 165900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 190 | 20241114 | 165800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 191 | 20241114 | 165700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 192 | 20241114 | 165600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 193 | 20241114 | 165500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 194 | 20241114 | 165400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 195 | 20241114 | 165300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 196 | 20241114 | 165200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 197 | 20241114 | 165100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 198 | 20241114 | 165000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 199 | 20241114 | 164900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 200 | 20241114 | 164800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 201 | 20241114 | 164700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 202 | 20241114 | 164600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 203 | 20241114 | 164500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 204 | 20241114 | 164400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 205 | 20241114 | 164300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 206 | 20241114 | 164200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 207 | 20241114 | 164100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 208 | 20241114 | 164000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 209 | 20241114 | 163900 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 210 | 20241114 | 163800 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 211 | 20241114 | 163700 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 212 | 20241114 | 163600 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 213 | 20241114 | 163500 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 214 | 20241114 | 163400 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 215 | 20241114 | 163300 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 216 | 20241114 | 163200 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 217 | 20241114 | 163100 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 0 |
| 218 | 20241114 | 163000 | 6158357740 | 14340 | 14340 | 14340 | 14340 | 9191 |
| 219 | 20241114 | 162900 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 220 | 20241114 | 162800 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 221 | 20241114 | 162700 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 222 | 20241114 | 162600 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 223 | 20241114 | 162500 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 224 | 20241114 | 162400 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 225 | 20241114 | 162300 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 226 | 20241114 | 162200 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 227 | 20241114 | 162100 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 228 | 20241114 | 162000 | 6026558800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 229 | 20241114 | 161900 | 6026558800 | 14460 | 14350 | 14460 | 14340 | 1992 |
| 230 | 20241114 | 161800 | 5997972560 | 14350 | 14460 | 14460 | 14350 | 1969 |
| 231 | 20241114 | 161700 | 5969657700 | 14460 | 14420 | 14480 | 14400 | 1718 |
| 232 | 20241114 | 161600 | 5944876050 | 14480 | 14430 | 14480 | 14420 | 1746 |
| 233 | 20241114 | 161500 | 5919645520 | 14440 | 14400 | 14450 | 14400 | 4090 |
| 234 | 20241114 | 161400 | 5860636810 | 14380 | 14410 | 14420 | 14380 | 876 |
| 235 | 20241114 | 161300 | 5848013070 | 14390 | 14370 | 14420 | 14370 | 1630 |
| 236 | 20241114 | 161200 | 5824551830 | 14380 | 14380 | 14390 | 14340 | 1093 |
| 237 | 20241114 | 161100 | 5808844720 | 14370 | 14330 | 14390 | 14310 | 2584 |
| 238 | 20241114 | 161000 | 5771813910 | 14390 | 14370 | 14400 | 14320 | 1020 |
| 239 | 20241114 | 160900 | 5757179290 | 14400 | 14350 | 14420 | 14310 | 5039 |
| 240 | 20241114 | 160800 | 5684817390 | 14370 | 14300 | 14370 | 14300 | 3645 |
| 241 | 20241114 | 160700 | 5632602280 | 14300 | 14350 | 14370 | 14300 | 9967 |
| 242 | 20241114 | 160600 | 5489737840 | 14380 | 14400 | 14400 | 14350 | 2583 |
| 243 | 20241114 | 160500 | 5452616590 | 14400 | 14340 | 14400 | 14340 | 2096 |
| 244 | 20241114 | 160400 | 5422523460 | 14340 | 14360 | 14370 | 14330 | 3979 |
| 245 | 20241114 | 160300 | 5365417030 | 14360 | 14420 | 14440 | 14340 | 8974 |
| 246 | 20241114 | 160200 | 5236344730 | 14420 | 14420 | 14440 | 14400 | 615 |
| 247 | 20241114 | 160100 | 5227479250 | 14430 | 14410 | 14470 | 14400 | 1102 |
| 248 | 20241114 | 160000 | 5211594650 | 14410 | 14430 | 14490 | 14410 | 13083 |
| 249 | 20241114 | 155900 | 5022778190 | 14430 | 14500 | 14510 | 14430 | 6725 |
| 250 | 20241114 | 155800 | 4925614480 | 14500 | 14510 | 14520 | 14500 | 707 |
| 251 | 20241114 | 155700 | 4915356880 | 14510 | 14510 | 14530 | 14510 | 563 |
| 252 | 20241114 | 155600 | 4907183360 | 14530 | 14490 | 14550 | 14490 | 306 |
| 253 | 20241114 | 155500 | 4902739980 | 14490 | 14570 | 14570 | 14480 | 13611 |
| 254 | 20241114 | 155400 | 4705374570 | 14550 | 14580 | 14580 | 14550 | 2123 |
| 255 | 20241114 | 155300 | 4674478340 | 14550 | 14560 | 14570 | 14550 | 766 |
| 256 | 20241114 | 155200 | 4663325000 | 14550 | 14550 | 14560 | 14530 | 739 |
| 257 | 20241114 | 155100 | 4652575270 | 14520 | 14540 | 14570 | 14510 | 10123 |
| 258 | 20241114 | 155000 | 4505530350 | 14550 | 14570 | 14580 | 14550 | 2946 |
| 259 | 20241114 | 154900 | 4462646810 | 14570 | 14580 | 14580 | 14570 | 1215 |
| 260 | 20241114 | 154800 | 4444932930 | 14610 | 14570 | 14610 | 14570 | 812 |
| 261 | 20241114 | 154700 | 4433095370 | 14580 | 14590 | 14590 | 14570 | 2015 |
| 262 | 20241114 | 154600 | 4403718600 | 14590 | 14600 | 14630 | 14590 | 3379 |
| 263 | 20241114 | 154500 | 4354398010 | 14600 | 14630 | 14640 | 14600 | 3605 |
| 264 | 20241114 | 154400 | 4301732890 | 14610 | 14620 | 14620 | 14610 | 1701 |
| 265 | 20241114 | 154300 | 4276864310 | 14620 | 14650 | 14650 | 14620 | 488 |
| 266 | 20241114 | 154200 | 4269719920 | 14650 | 14680 | 14690 | 14640 | 326 |
| 267 | 20241114 | 154100 | 4264936840 | 14640 | 14670 | 14700 | 14640 | 748 |
| 268 | 20241114 | 154000 | 4253954550 | 14670 | 14590 | 14670 | 14580 | 2988 |
| 269 | 20241114 | 153900 | 4210352820 | 14590 | 14670 | 14670 | 14570 | 17640 |
| 270 | 20241114 | 153800 | 3952591120 | 14670 | 14680 | 14680 | 14670 | 381 |
| 271 | 20241114 | 153700 | 3947001450 | 14690 | 14670 | 14690 | 14670 | 420 |
| 272 | 20241114 | 153600 | 3940835410 | 14670 | 14690 | 14690 | 14670 | 916 |
| 273 | 20241114 | 153500 | 3927390790 | 14680 | 14700 | 14710 | 14680 | 463 |
| 274 | 20241114 | 153400 | 3920586030 | 14710 | 14700 | 14710 | 14700 | 284 |
| 275 | 20241114 | 153300 | 3916408640 | 14670 | 14720 | 14720 | 14670 | 3452 |
| 276 | 20241114 | 153200 | 3865756790 | 14710 | 14710 | 14720 | 14710 | 681 |
| 277 | 20241114 | 153100 | 3855736280 | 14710 | 14690 | 14710 | 14670 | 2437 |
| 278 | 20241114 | 153000 | 3819969510 | 14680 | 14690 | 14690 | 14670 | 434 |
| 279 | 20241114 | 152900 | 3813596510 | 14670 | 14700 | 14700 | 14670 | 332 |
| 280 | 20241114 | 152800 | 3808721070 | 14700 | 14680 | 14700 | 14680 | 795 |
| 281 | 20241114 | 152700 | 3797041960 | 14700 | 14680 | 14700 | 14670 | 1053 |
| 282 | 20241114 | 152600 | 3781578370 | 14660 | 14630 | 14660 | 14630 | 580 |
| 283 | 20241114 | 152500 | 3773083410 | 14630 | 14630 | 14640 | 14630 | 309 |
| 284 | 20241114 | 152400 | 3768561240 | 14630 | 14630 | 14660 | 14630 | 722 |
| 285 | 20241114 | 152300 | 3757991480 | 14670 | 14660 | 14670 | 14630 | 630 |
| 286 | 20241114 | 152200 | 3748762310 | 14650 | 14630 | 14650 | 14630 | 190 |
| 287 | 20241114 | 152100 | 3745979910 | 14630 | 14640 | 14650 | 14630 | 545 |
| 288 | 20241114 | 152000 | 3738005310 | 14640 | 14650 | 14650 | 14620 | 533 |
| 289 | 20241114 | 151900 | 3730201050 | 14650 | 14640 | 14670 | 14640 | 699 |
| 290 | 20241114 | 151800 | 3719962380 | 14610 | 14650 | 14650 | 14610 | 1389 |
| 291 | 20241114 | 151700 | 3699638400 | 14670 | 14620 | 14670 | 14620 | 1484 |
| 292 | 20241114 | 151600 | 3677913080 | 14620 | 14610 | 14660 | 14610 | 2617 |
| 293 | 20241114 | 151500 | 3639601110 | 14610 | 14660 | 14660 | 14600 | 5260 |
| 294 | 20241114 | 151400 | 3562690460 | 14660 | 14670 | 14670 | 14660 | 782 |
| 295 | 20241114 | 151300 | 3551220360 | 14660 | 14660 | 14680 | 14660 | 985 |
| 296 | 20241114 | 151200 | 3536777420 | 14660 | 14670 | 14670 | 14660 | 662 |
| 297 | 20241114 | 151100 | 3527072190 | 14660 | 14680 | 14680 | 14660 | 1190 |
| 298 | 20241114 | 151000 | 3509621210 | 14670 | 14680 | 14710 | 14670 | 2175 |
| 299 | 20241114 | 150900 | 3477674610 | 14680 | 14680 | 14690 | 14680 | 486 |
| 300 | 20241114 | 150800 | 3470539700 | 14690 | 14660 | 14690 | 14660 | 1025 |
| 301 | 20241114 | 150700 | 3455488540 | 14660 | 14670 | 14670 | 14650 | 1246 |
| 302 | 20241114 | 150600 | 3437219270 | 14670 | 14690 | 14690 | 14670 | 764 |
| 303 | 20241114 | 150500 | 3426010250 | 14690 | 14700 | 14720 | 14670 | 2517 |
| 304 | 20241114 | 150400 | 3389012140 | 14670 | 14700 | 14700 | 14670 | 15 |
| 305 | 20241114 | 150300 | 3388791760 | 14610 | 14790 | 14790 | 14590 | 17968 |
| 306 | 20241114 | 150200 | 3125626290 | 14790 | 14740 | 14790 | 14730 | 234 |
| 307 | 20241114 | 150100 | 3122177530 | 14810 | 14770 | 14810 | 14720 | 3180 |
| 308 | 20241114 | 150000 | 3075186660 | 14780 | 14780 | 14790 | 14770 | 906 |
| 309 | 20241114 | 145900 | 3061795820 | 14780 | 14790 | 14790 | 14780 | 506 |
| 310 | 20241114 | 145800 | 3054314850 | 14800 | 14800 | 14800 | 14780 | 1974 |
| 311 | 20241114 | 145700 | 3025127360 | 14800 | 14740 | 14810 | 14740 | 2613 |
| 312 | 20241114 | 145600 | 2986563970 | 14730 | 14680 | 14730 | 14660 | 2814 |
| 313 | 20241114 | 145500 | 2945235830 | 14660 | 14670 | 14720 | 14640 | 6662 |
| 314 | 20241114 | 145400 | 2847445800 | 14660 | 14680 | 14690 | 14660 | 4759 |
| 315 | 20241114 | 145300 | 2777607370 | 14680 | 14730 | 14740 | 14680 | 5514 |
| 316 | 20241114 | 145200 | 2696585140 | 14730 | 14750 | 14750 | 14730 | 1969 |
| 317 | 20241114 | 145100 | 2667572650 | 14750 | 14750 | 14760 | 14750 | 1091 |
| 318 | 20241114 | 145000 | 2651477840 | 14750 | 14760 | 14760 | 14730 | 5182 |
| 319 | 20241114 | 144900 | 2575064460 | 14750 | 14800 | 14800 | 14750 | 3135 |
| 320 | 20241114 | 144800 | 2528759990 | 14810 | 14790 | 14810 | 14790 | 488 |
| 321 | 20241114 | 144700 | 2521538180 | 14790 | 14810 | 14810 | 14770 | 2338 |
| 322 | 20241114 | 144600 | 2486952030 | 14810 | 14800 | 14810 | 14800 | 1215 |
| 323 | 20241114 | 144500 | 2468967760 | 14790 | 14810 | 14810 | 14790 | 3479 |
| 324 | 20241114 | 144400 | 2417488630 | 14810 | 14840 | 14850 | 14810 | 4776 |
| 325 | 20241114 | 144300 | 2346679700 | 14840 | 14860 | 14880 | 14840 | 2514 |
| 326 | 20241114 | 144200 | 2309337630 | 14850 | 14870 | 14880 | 14850 | 1421 |
| 327 | 20241114 | 144100 | 2288223120 | 14870 | 14860 | 14880 | 14850 | 1949 |
| 328 | 20241114 | 144000 | 2259253020 | 14860 | 14880 | 14880 | 14860 | 2207 |
| 329 | 20241114 | 143900 | 2226431630 | 14870 | 14880 | 14880 | 14860 | 1261 |
| 330 | 20241114 | 143800 | 2207684450 | 14880 | 14890 | 14890 | 14860 | 1765 |
| 331 | 20241114 | 143700 | 2181420460 | 14880 | 14940 | 14950 | 14880 | 3883 |
| 332 | 20241114 | 143600 | 2123516240 | 14940 | 14950 | 14980 | 14930 | 4439 |
| 333 | 20241114 | 143500 | 2057149080 | 14960 | 14970 | 14990 | 14960 | 4426 |
| 334 | 20241114 | 143400 | 1990894860 | 14980 | 14960 | 15000 | 14960 | 1418 |
| 335 | 20241114 | 143300 | 1969677870 | 14960 | 15090 | 15090 | 14950 | 9030 |
| 336 | 20241114 | 143200 | 1834062780 | 15090 | 15130 | 15130 | 15090 | 3765 |
| 337 | 20241114 | 143100 | 1777188340 | 15110 | 15130 | 15130 | 15110 | 1392 |
| 338 | 20241114 | 143000 | 1756141520 | 15120 | 15140 | 15140 | 15120 | 2099 |
| 339 | 20241114 | 142900 | 1724385920 | 15140 | 15160 | 15160 | 15140 | 1323 |
| 340 | 20241114 | 142800 | 1704331280 | 15160 | 15160 | 15160 | 15160 | 54 |
| 341 | 20241114 | 142700 | 1703512640 | 15160 | 15160 | 15180 | 15160 | 486 |
| 342 | 20241114 | 142600 | 1696140860 | 15160 | 15170 | 15170 | 15160 | 57 |
| 343 | 20241114 | 142500 | 1695276730 | 15150 | 15180 | 15180 | 15140 | 70 |
| 344 | 20241114 | 142400 | 1694215290 | 15140 | 15140 | 15140 | 15140 | 17 |
| 345 | 20241114 | 142300 | 1693957910 | 15140 | 15140 | 15200 | 15140 | 35 |
| 346 | 20241114 | 142200 | 1693427890 | 15200 | 15150 | 15200 | 15140 | 400 |
| 347 | 20241114 | 142100 | 1687366460 | 15150 | 15150 | 15200 | 15150 | 230 |
| 348 | 20241114 | 142000 | 1683875360 | 15150 | 15150 | 15170 | 15150 | 49 |
| 349 | 20241114 | 141900 | 1683132410 | 15150 | 15150 | 15150 | 15150 | 251 |
| 350 | 20241114 | 141800 | 1679329760 | 15150 | 15190 | 15190 | 15150 | 522 |
| 351 | 20241114 | 141700 | 1671413260 | 15180 | 15190 | 15190 | 15180 | 158 |
| 352 | 20241114 | 141600 | 1669014810 | 15190 | 15180 | 15190 | 15180 | 21 |
| 353 | 20241114 | 141500 | 1668695980 | 15190 | 15220 | 15220 | 15190 | 182 |
| 354 | 20241114 | 141400 | 1665930380 | 15200 | 15190 | 15200 | 15190 | 37 |
| 355 | 20241114 | 141300 | 1665368180 | 15190 | 15220 | 15220 | 15190 | 51 |
| 356 | 20241114 | 141200 | 1664592470 | 15190 | 15190 | 15190 | 15190 | 33 |
| 357 | 20241114 | 141100 | 1664091200 | 15190 | 15220 | 15220 | 15190 | 22 |
| 358 | 20241114 | 141000 | 1663756870 | 15220 | 15190 | 15220 | 15190 | 91 |
| 359 | 20241114 | 140900 | 1662373140 | 15190 | 15200 | 15200 | 15190 | 131 |
| 360 | 20241114 | 140800 | 1660382270 | 15190 | 15200 | 15200 | 15190 | 119 |
| 361 | 20241114 | 140700 | 1658573800 | 15200 | 15200 | 15200 | 15200 | 34 |
| 362 | 20241114 | 140600 | 1658057000 | 15200 | 15230 | 15230 | 15190 | 49 |
| 363 | 20241114 | 140500 | 1657311490 | 15190 | 15190 | 15190 | 15190 | 77 |
| 364 | 20241114 | 140400 | 1656141860 | 15190 | 15190 | 15190 | 15190 | 16 |
| 365 | 20241114 | 140300 | 1655898820 | 15230 | 15180 | 15230 | 15180 | 112 |
| 366 | 20241114 | 140200 | 1654196390 | 15190 | 15200 | 15200 | 15190 | 38 |
| 367 | 20241114 | 140100 | 1653618800 | 15200 | 15210 | 15210 | 15200 | 48 |
| 368 | 20241114 | 140000 | 1652888890 | 15230 | 15200 | 15230 | 15200 | 21 |
| 369 | 20241114 | 135900 | 1652569540 | 15200 | 15220 | 15230 | 15200 | 98 |
| 370 | 20241114 | 135800 | 1651078190 | 15200 | 15220 | 15220 | 15200 | 49 |
| 371 | 20241114 | 135700 | 1650332730 | 15200 | 15210 | 15230 | 15200 | 114 |
| 372 | 20241114 | 135600 | 1648598530 | 15200 | 15200 | 15200 | 15200 | 113 |
| 373 | 20241114 | 135500 | 1646880930 | 15200 | 15190 | 15200 | 15190 | 100 |
| 374 | 20241114 | 135400 | 1645361390 | 15190 | 15180 | 15230 | 15180 | 547 |
| 375 | 20241114 | 135300 | 1637056270 | 15180 | 15220 | 15220 | 15180 | 3106 |
| 376 | 20241114 | 135200 | 1589874310 | 15210 | 15220 | 15220 | 15210 | 63 |
| 377 | 20241114 | 135100 | 1588915790 | 15210 | 15210 | 15210 | 15210 | 154 |
| 378 | 20241114 | 135000 | 1586573450 | 15210 | 15210 | 15210 | 15210 | 33 |
| 379 | 20241114 | 134900 | 1586071520 | 15230 | 15220 | 15230 | 15210 | 67 |
| 380 | 20241114 | 134800 | 1585051640 | 15210 | 15220 | 15230 | 15210 | 204 |
| 381 | 20241114 | 134700 | 1581946910 | 15220 | 15220 | 15230 | 15220 | 249 |
| 382 | 20241114 | 134600 | 1578156800 | 15220 | 15220 | 15220 | 15220 | 17 |
| 383 | 20241114 | 134500 | 1577898060 | 15220 | 15210 | 15230 | 15210 | 421 |
| 384 | 20241114 | 134400 | 1571493800 | 15210 | 15220 | 15220 | 15210 | 35 |
| 385 | 20241114 | 134300 | 1570961270 | 15220 | 15220 | 15220 | 15210 | 310 |
| 386 | 20241114 | 134200 | 1566243240 | 15240 | 15230 | 15240 | 15230 | 161 |
| 387 | 20241114 | 134100 | 1563790930 | 15230 | 15210 | 15230 | 15210 | 17 |
| 388 | 20241114 | 134000 | 1563532340 | 15210 | 15240 | 15240 | 15210 | 244 |
| 389 | 20241114 | 133900 | 1559814290 | 15230 | 15220 | 15230 | 15220 | 225 |
| 390 | 20241114 | 133800 | 1556388540 | 15230 | 15220 | 15230 | 15220 | 114 |
| 391 | 20241114 | 133700 | 1554653350 | 15220 | 15210 | 15220 | 15210 | 215 |
| 392 | 20241114 | 133600 | 1551383180 | 15210 | 15210 | 15210 | 15210 | 39 |
| 393 | 20241114 | 133500 | 1550789990 | 15220 | 15240 | 15240 | 15220 | 658 |
| 394 | 20241114 | 133400 | 1540768720 | 15240 | 15240 | 15240 | 15240 | 34 |
| 395 | 20241114 | 133300 | 1540250560 | 15240 | 15320 | 15320 | 15240 | 47 |
| 396 | 20241114 | 133200 | 1539531800 | 15240 | 15240 | 15260 | 15240 | 193 |
| 397 | 20241114 | 133100 | 1536588880 | 15250 | 15220 | 15250 | 15220 | 68 |
| 398 | 20241114 | 133000 | 1535552570 | 15210 | 15220 | 15220 | 15210 | 49 |
| 399 | 20241114 | 132900 | 1534806960 | 15220 | 15230 | 15230 | 15220 | 116 |
| 400 | 20241114 | 132800 | 1533040440 | 15220 | 15230 | 15230 | 15220 | 113 |
| 401 | 20241114 | 132700 | 1531319620 | 15240 | 15240 | 15240 | 15240 | 2 |
| 402 | 20241114 | 132600 | 1531289140 | 15250 | 15250 | 15250 | 15250 | 32 |
| 403 | 20241114 | 132500 | 1530801140 | 15250 | 15260 | 15260 | 15240 | 120 |
| 404 | 20241114 | 132400 | 1528971150 | 15270 | 15270 | 15270 | 15270 | 36 |
| 405 | 20241114 | 132300 | 1528421430 | 15290 | 15310 | 15310 | 15280 | 376 |
| 406 | 20241114 | 132200 | 1522667510 | 15310 | 15310 | 15310 | 15300 | 162 |
| 407 | 20241114 | 132100 | 1520187310 | 15310 | 15310 | 15310 | 15310 | 59 |
| 408 | 20241114 | 132000 | 1519284020 | 15310 | 15310 | 15310 | 15310 | 2 |
| 409 | 20241114 | 131900 | 1519253400 | 15310 | 15270 | 15310 | 15270 | 73 |
| 410 | 20241114 | 131800 | 1518136130 | 15270 | 15300 | 15300 | 15270 | 9 |
| 411 | 20241114 | 131700 | 1517998460 | 15200 | 15240 | 15250 | 15200 | 869 |
| 412 | 20241114 | 131600 | 1504754460 | 15240 | 15240 | 15240 | 15240 | 33 |
| 413 | 20241114 | 131500 | 1504251540 | 15210 | 15220 | 15220 | 15190 | 3103 |
| 414 | 20241114 | 131400 | 1457109370 | 15240 | 15240 | 15240 | 15240 | 29 |
| 415 | 20241114 | 131300 | 1456667410 | 15210 | 15210 | 15210 | 15210 | 1 |
| 416 | 20241114 | 131200 | 1456652200 | 15210 | 15210 | 15210 | 15210 | 132 |
| 417 | 20241114 | 131100 | 1454644480 | 15210 | 15190 | 15210 | 15190 | 500 |
| 418 | 20241114 | 131000 | 1447044430 | 15200 | 15200 | 15200 | 15200 | 101 |
| 419 | 20241114 | 130900 | 1445509230 | 15200 | 15190 | 15200 | 15190 | 42 |
| 420 | 20241114 | 130800 | 1444870930 | 15190 | 15200 | 15200 | 15190 | 91 |
| 421 | 20241114 | 130700 | 1443488620 | 15190 | 15210 | 15210 | 15190 | 103 |
| 422 | 20241114 | 130600 | 1441923390 | 15190 | 15190 | 15190 | 15190 | 10 |
| 423 | 20241114 | 130500 | 1441771490 | 15190 | 15200 | 15200 | 15190 | 178 |
| 424 | 20241114 | 130400 | 1439066880 | 15190 | 15190 | 15190 | 15190 | 50 |
| 425 | 20241114 | 130300 | 1438307380 | 15200 | 15200 | 15200 | 15200 | 36 |
| 426 | 20241114 | 130200 | 1437760180 | 15200 | 15210 | 15210 | 15200 | 612 |
| 427 | 20241114 | 130100 | 1428457770 | 15220 | 15200 | 15220 | 15200 | 765 |
| 428 | 20241114 | 130000 | 1416821350 | 15210 | 15210 | 15210 | 15200 | 111 |
| 429 | 20241114 | 125900 | 1415133720 | 15210 | 15200 | 15210 | 15200 | 114 |
| 430 | 20241114 | 125800 | 1413400700 | 15210 | 15210 | 15210 | 15210 | 31 |
| 431 | 20241114 | 125700 | 1412929190 | 15200 | 15220 | 15220 | 15200 | 388 |
| 432 | 20241114 | 125600 | 1407031370 | 15230 | 15230 | 15230 | 15230 | 10 |
| 433 | 20241114 | 125500 | 1406879070 | 15230 | 15230 | 15230 | 15230 | 39 |
| 434 | 20241114 | 125400 | 1406285100 | 15240 | 15240 | 15240 | 15240 | 0 |
| 435 | 20241114 | 125300 | 1406285100 | 15240 | 15240 | 15240 | 15230 | 132 |
| 436 | 20241114 | 125200 | 1404274280 | 15240 | 15240 | 15240 | 15240 | 5 |
| 437 | 20241114 | 125100 | 1404198080 | 15200 | 15210 | 15210 | 15200 | 168 |
| 438 | 20241114 | 125000 | 1401643600 | 15310 | 15310 | 15310 | 15310 | 31 |
| 439 | 20241114 | 124900 | 1401168990 | 15190 | 15190 | 15190 | 15190 | 0 |
| 440 | 20241114 | 124800 | 1401168990 | 15190 | 15210 | 15320 | 15190 | 1984 |
| 441 | 20241114 | 124700 | 1370885620 | 15210 | 15190 | 15210 | 15190 | 419 |
| 442 | 20241114 | 124600 | 1364519860 | 15200 | 15190 | 15200 | 15190 | 272 |
| 443 | 20241114 | 124500 | 1360387810 | 15180 | 15180 | 15180 | 15170 | 81 |
| 444 | 20241114 | 124400 | 1359158240 | 15190 | 15180 | 15190 | 15180 | 24 |
| 445 | 20241114 | 124300 | 1358793900 | 15180 | 15180 | 15190 | 15180 | 119 |
| 446 | 20241114 | 124200 | 1356987140 | 15180 | 15180 | 15180 | 15180 | 5 |
| 447 | 20241114 | 124100 | 1356911240 | 15180 | 15190 | 15190 | 15180 | 112 |
| 448 | 20241114 | 124000 | 1355210790 | 15190 | 15190 | 15190 | 15190 | 70 |
| 449 | 20241114 | 123900 | 1354147490 | 15190 | 15200 | 15200 | 15190 | 47 |
| 450 | 20241114 | 123800 | 1353433240 | 15200 | 15200 | 15200 | 15200 | 7 |
| 451 | 20241114 | 123700 | 1353326840 | 15210 | 15200 | 15210 | 15200 | 46 |
| 452 | 20241114 | 123600 | 1352627580 | 15200 | 15200 | 15200 | 15200 | 30 |
| 453 | 20241114 | 123500 | 1352171580 | 15190 | 15190 | 15190 | 15190 | 16 |
| 454 | 20241114 | 123400 | 1351928540 | 15200 | 15220 | 15220 | 15200 | 94 |
| 455 | 20241114 | 123300 | 1350498600 | 15230 | 15230 | 15230 | 15230 | 10 |
| 456 | 20241114 | 123200 | 1350346300 | 15200 | 15200 | 15200 | 15200 | 261 |
| 457 | 20241114 | 123100 | 1346379100 | 15190 | 15190 | 15190 | 15190 | 74 |
| 458 | 20241114 | 123000 | 1345255040 | 15200 | 15220 | 15220 | 15200 | 508 |
| 459 | 20241114 | 122900 | 1337531330 | 15220 | 15230 | 15230 | 15220 | 43 |
| 460 | 20241114 | 122800 | 1336876860 | 15230 | 15230 | 15230 | 15210 | 88 |
| 461 | 20241114 | 122700 | 1335537020 | 15240 | 15230 | 15240 | 15230 | 41 |
| 462 | 20241114 | 122600 | 1334912210 | 15230 | 15230 | 15230 | 15220 | 101 |
| 463 | 20241114 | 122500 | 1333374710 | 15230 | 15230 | 15230 | 15230 | 52 |
| 464 | 20241114 | 122400 | 1332582750 | 15240 | 15240 | 15240 | 15240 | 0 |
| 465 | 20241114 | 122300 | 1332582750 | 15240 | 15240 | 15240 | 15240 | 13 |
| 466 | 20241114 | 122200 | 1332384630 | 15250 | 15250 | 15250 | 15250 | 32 |
| 467 | 20241114 | 122100 | 1331896630 | 15210 | 15200 | 15250 | 15200 | 3154 |
| 468 | 20241114 | 122000 | 1283805350 | 15200 | 15170 | 15200 | 15160 | 2842 |
| 469 | 20241114 | 121900 | 1240650110 | 15170 | 15180 | 15180 | 15170 | 76 |
| 470 | 20241114 | 121800 | 1239497090 | 15180 | 15180 | 15180 | 15180 | 51 |
| 471 | 20241114 | 121700 | 1238722910 | 15150 | 15160 | 15160 | 15150 | 50 |
| 472 | 20241114 | 121600 | 1237965350 | 15180 | 15150 | 15180 | 15150 | 1290 |
| 473 | 20241114 | 121500 | 1218394330 | 15160 | 15170 | 15170 | 15160 | 112 |
| 474 | 20241114 | 121400 | 1216696090 | 15160 | 15170 | 15170 | 15160 | 109 |
| 475 | 20241114 | 121300 | 1215043420 | 15170 | 15160 | 15180 | 15160 | 229 |
| 476 | 20241114 | 121200 | 1211569190 | 15160 | 15160 | 15160 | 15160 | 73 |
| 477 | 20241114 | 121100 | 1210462510 | 15160 | 15160 | 15160 | 15160 | 149 |
| 478 | 20241114 | 121000 | 1208203670 | 15150 | 15150 | 15150 | 15150 | 0 |
| 479 | 20241114 | 120900 | 1208203670 | 15150 | 15150 | 15150 | 15150 | 0 |
| 480 | 20241114 | 120800 | 1208203670 | 15150 | 15140 | 15150 | 15090 | 1339 |
| 481 | 20241114 | 120700 | 1187943620 | 15140 | 15140 | 15140 | 15140 | 97 |
| 482 | 20241114 | 120600 | 1186475040 | 15150 | 15150 | 15150 | 15140 | 95 |
| 483 | 20241114 | 120500 | 1185035890 | 15140 | 15180 | 15180 | 15140 | 314 |
| 484 | 20241114 | 120400 | 1180277440 | 15190 | 15170 | 15190 | 15170 | 180 |
| 485 | 20241114 | 120300 | 1177545570 | 15180 | 15160 | 15180 | 15160 | 37 |
| 486 | 20241114 | 120200 | 1176984010 | 15150 | 15160 | 15160 | 15150 | 502 |
| 487 | 20241114 | 120100 | 1169378690 | 15150 | 15140 | 15150 | 15140 | 508 |
| 488 | 20241114 | 120000 | 1161687490 | 15140 | 15150 | 15150 | 15140 | 831 |
| 489 | 20241114 | 115900 | 1149103910 | 15150 | 15140 | 15150 | 15140 | 157 |
| 490 | 20241114 | 115800 | 1146726450 | 15100 | 15120 | 15120 | 15100 | 1228 |
| 491 | 20241114 | 115700 | 1128178080 | 15120 | 15150 | 15160 | 15120 | 449 |
| 492 | 20241114 | 115600 | 1121374750 | 15150 | 15140 | 15150 | 15110 | 89 |
| 493 | 20241114 | 115500 | 1120028450 | 15110 | 15100 | 15110 | 15080 | 1268 |
| 494 | 20241114 | 115400 | 1100898120 | 15090 | 15100 | 15100 | 15090 | 594 |
| 495 | 20241114 | 115300 | 1091934100 | 15090 | 15090 | 15090 | 15090 | 52 |
| 496 | 20241114 | 115200 | 1091149420 | 15090 | 15100 | 15110 | 15090 | 1031 |
| 497 | 20241114 | 115100 | 1075582110 | 15100 | 15110 | 15110 | 15100 | 305 |
| 498 | 20241114 | 115000 | 1070974570 | 15110 | 15150 | 15150 | 15110 | 51 |
| 499 | 20241114 | 114900 | 1070203920 | 15170 | 15170 | 15170 | 15110 | 893 |
| 500 | 20241114 | 114800 | 1056695090 | 15190 | 15190 | 15190 | 15190 | 117 |
| 501 | 20241114 | 114700 | 1054917860 | 15120 | 15120 | 15190 | 15120 | 185 |
| 502 | 20241114 | 114600 | 1052118350 | 15120 | 15130 | 15130 | 15120 | 78 |
| 503 | 20241114 | 114500 | 1050938700 | 15130 | 15200 | 15200 | 15130 | 764 |
| 504 | 20241114 | 114400 | 1039351880 | 15170 | 15230 | 15230 | 15170 | 4085 |
| 505 | 20241114 | 114300 | 977257950 | 15240 | 15250 | 15250 | 15240 | 94 |
| 506 | 20241114 | 114200 | 975825380 | 15250 | 15240 | 15250 | 15240 | 130 |
| 507 | 20241114 | 114100 | 973843780 | 15240 | 15260 | 15260 | 15240 | 169 |
| 508 | 20241114 | 114000 | 971267690 | 15260 | 15270 | 15270 | 15260 | 70 |
| 509 | 20241114 | 113900 | 970199180 | 15230 | 15260 | 15260 | 15230 | 1145 |
| 510 | 20241114 | 113800 | 952745190 | 15260 | 15280 | 15280 | 15260 | 285 |
| 511 | 20241114 | 113700 | 948394520 | 15280 | 15310 | 15310 | 15280 | 1313 |
| 512 | 20241114 | 113600 | 928306700 | 15310 | 15320 | 15320 | 15310 | 105 |
| 513 | 20241114 | 113500 | 926698950 | 15320 | 15310 | 15320 | 15310 | 149 |
| 514 | 20241114 | 113400 | 924417250 | 15310 | 15310 | 15310 | 15310 | 50 |
| 515 | 20241114 | 113300 | 923651750 | 15300 | 15320 | 15320 | 15300 | 40 |
| 516 | 20241114 | 113200 | 923038970 | 15330 | 15280 | 15330 | 15280 | 103 |
| 517 | 20241114 | 113100 | 921463760 | 15280 | 15270 | 15280 | 15270 | 184 |
| 518 | 20241114 | 113000 | 918654040 | 15260 | 15250 | 15260 | 15250 | 158 |
| 519 | 20241114 | 112900 | 916243150 | 15250 | 15260 | 15260 | 15250 | 306 |
| 520 | 20241114 | 112800 | 911576530 | 15260 | 15260 | 15260 | 15250 | 51 |
| 521 | 20241114 | 112700 | 910798370 | 15240 | 15250 | 15250 | 15240 | 623 |
| 522 | 20241114 | 112600 | 901303750 | 15270 | 15270 | 15280 | 15240 | 526 |
| 523 | 20241114 | 112500 | 893280990 | 15270 | 15270 | 15280 | 15270 | 521 |
| 524 | 20241114 | 112400 | 885320220 | 15270 | 15270 | 15280 | 15270 | 178 |
| 525 | 20241114 | 112300 | 882601660 | 15280 | 15290 | 15290 | 15270 | 148 |
| 526 | 20241114 | 112200 | 880339550 | 15300 | 15320 | 15320 | 15300 | 2245 |
| 527 | 20241114 | 112100 | 845977200 | 15320 | 15350 | 15360 | 15320 | 1381 |
| 528 | 20241114 | 112000 | 824799530 | 15340 | 15390 | 15390 | 15340 | 2926 |
| 529 | 20241114 | 111900 | 779835060 | 15390 | 15410 | 15420 | 15390 | 594 |
| 530 | 20241114 | 111800 | 770685470 | 15420 | 15420 | 15420 | 15420 | 10 |
| 531 | 20241114 | 111700 | 770531270 | 15430 | 15430 | 15430 | 15430 | 33 |
| 532 | 20241114 | 111600 | 770022080 | 15430 | 15430 | 15430 | 15430 | 33 |
| 533 | 20241114 | 111500 | 769512890 | 15430 | 15430 | 15430 | 15430 | 52 |
| 534 | 20241114 | 111400 | 768710530 | 15430 | 15430 | 15430 | 15430 | 48 |
| 535 | 20241114 | 111300 | 767969890 | 15400 | 15440 | 15440 | 15400 | 1431 |
| 536 | 20241114 | 111200 | 745906900 | 15430 | 15430 | 15440 | 15430 | 579 |
| 537 | 20241114 | 111100 | 736972880 | 15430 | 15440 | 15460 | 15430 | 264 |
| 538 | 20241114 | 111000 | 732896870 | 15460 | 15440 | 15460 | 15440 | 22 |
| 539 | 20241114 | 110900 | 732556990 | 15440 | 15450 | 15460 | 15440 | 345 |
| 540 | 20241114 | 110800 | 727229190 | 15470 | 15460 | 15470 | 15460 | 20 |
| 541 | 20241114 | 110700 | 726919940 | 15460 | 15470 | 15470 | 15460 | 99 |
| 542 | 20241114 | 110600 | 725389080 | 15460 | 15460 | 15470 | 15460 | 179 |
| 543 | 20241114 | 110500 | 722621640 | 15470 | 15470 | 15470 | 15470 | 31 |
| 544 | 20241114 | 110400 | 722142070 | 15450 | 15460 | 15460 | 15450 | 456 |
| 545 | 20241114 | 110300 | 715094180 | 15470 | 15460 | 15470 | 15460 | 200 |
| 546 | 20241114 | 110200 | 712001180 | 15480 | 15470 | 15480 | 15470 | 1381 |
| 547 | 20241114 | 110100 | 690636800 | 15470 | 15470 | 15470 | 15460 | 454 |
| 548 | 20241114 | 110000 | 683613920 | 15470 | 15500 | 15540 | 15470 | 1562 |
| 549 | 20241114 | 105900 | 659423870 | 15490 | 15510 | 15510 | 15490 | 1466 |
| 550 | 20241114 | 105800 | 636699100 | 15510 | 15540 | 15540 | 15510 | 144 |
| 551 | 20241114 | 105700 | 634464710 | 15510 | 15510 | 15510 | 15510 | 0 |
| 552 | 20241114 | 105600 | 634464710 | 15510 | 15510 | 15510 | 15510 | 200 |
| 553 | 20241114 | 105500 | 631362710 | 15510 | 15560 | 15560 | 15510 | 51 |
| 554 | 20241114 | 105400 | 630569540 | 15560 | 15560 | 15560 | 15560 | 17 |
| 555 | 20241114 | 105300 | 630305020 | 15570 | 15530 | 15570 | 15530 | 2517 |
| 556 | 20241114 | 105200 | 591191610 | 15530 | 15530 | 15530 | 15500 | 118 |
| 557 | 20241114 | 105100 | 589361920 | 15550 | 15530 | 15550 | 15530 | 639 |
| 558 | 20241114 | 105000 | 579430900 | 15520 | 15520 | 15520 | 15520 | 71 |
| 559 | 20241114 | 104900 | 578328980 | 15530 | 15510 | 15530 | 15510 | 257 |
| 560 | 20241114 | 104800 | 574340280 | 15520 | 15520 | 15520 | 15520 | 29 |
| 561 | 20241114 | 104700 | 573890200 | 15510 | 15490 | 15510 | 15490 | 98 |
| 562 | 20241114 | 104600 | 572370260 | 15520 | 15520 | 15520 | 15470 | 95 |
| 563 | 20241114 | 104500 | 570897210 | 15460 | 15470 | 15470 | 15460 | 103 |
| 564 | 20241114 | 104400 | 569304780 | 15460 | 15520 | 15540 | 15460 | 1125 |
| 565 | 20241114 | 104300 | 551838700 | 15520 | 15450 | 15530 | 15450 | 1473 |
| 566 | 20241114 | 104200 | 529024530 | 15450 | 15450 | 15450 | 15450 | 197 |
| 567 | 20241114 | 104100 | 525980880 | 15460 | 15450 | 15460 | 15450 | 173 |
| 568 | 20241114 | 104000 | 523307690 | 15440 | 15450 | 15450 | 15440 | 1223 |
| 569 | 20241114 | 103900 | 504415650 | 15450 | 15460 | 15460 | 15450 | 249 |
| 570 | 20241114 | 103800 | 500568310 | 15450 | 15450 | 15450 | 15450 | 2 |
| 571 | 20241114 | 103700 | 500537410 | 15460 | 15470 | 15470 | 15460 | 30 |
| 572 | 20241114 | 103600 | 500073320 | 15470 | 15480 | 15480 | 15460 | 590 |
| 573 | 20241114 | 103500 | 490951210 | 15480 | 15520 | 15520 | 15480 | 42 |
| 574 | 20241114 | 103400 | 490300890 | 15520 | 15480 | 15520 | 15480 | 47 |
| 575 | 20241114 | 103300 | 489572090 | 15520 | 15520 | 15520 | 15510 | 40 |
| 576 | 20241114 | 103200 | 488951490 | 15520 | 15520 | 15520 | 15520 | 54 |
| 577 | 20241114 | 103100 | 488113410 | 15450 | 15450 | 15450 | 15450 | 2000 |
| 578 | 20241114 | 103000 | 457213410 | 15470 | 15440 | 15470 | 15440 | 613 |
| 579 | 20241114 | 102900 | 447735340 | 15440 | 15440 | 15460 | 15440 | 646 |
| 580 | 20241114 | 102800 | 437760520 | 15440 | 15440 | 15440 | 15440 | 0 |
| 581 | 20241114 | 102700 | 437760520 | 15440 | 15410 | 15440 | 15400 | 569 |
| 582 | 20241114 | 102600 | 428983380 | 15400 | 15400 | 15410 | 15400 | 43 |
| 583 | 20241114 | 102500 | 428321140 | 15400 | 15470 | 15480 | 15400 | 2281 |
| 584 | 20241114 | 102400 | 393131550 | 15470 | 15480 | 15480 | 15470 | 111 |
| 585 | 20241114 | 102300 | 391414200 | 15480 | 15480 | 15480 | 15480 | 150 |
| 586 | 20241114 | 102200 | 389092200 | 15480 | 15500 | 15500 | 15470 | 646 |
| 587 | 20241114 | 102100 | 379092260 | 15500 | 15520 | 15520 | 15500 | 443 |
| 588 | 20241114 | 102000 | 372225100 | 15530 | 15520 | 15550 | 15520 | 321 |
| 589 | 20241114 | 101900 | 367239490 | 15530 | 15530 | 15530 | 15530 | 231 |
| 590 | 20241114 | 101800 | 363652060 | 15530 | 15540 | 15550 | 15530 | 485 |
| 591 | 20241114 | 101700 | 356118490 | 15530 | 15520 | 15530 | 15520 | 201 |
| 592 | 20241114 | 101600 | 352998720 | 15520 | 15500 | 15520 | 15450 | 294 |
| 593 | 20241114 | 101500 | 348444110 | 15480 | 15480 | 15500 | 15480 | 402 |
| 594 | 20241114 | 101400 | 342215170 | 15520 | 15520 | 15560 | 15500 | 267 |
| 595 | 20241114 | 101300 | 338066530 | 15560 | 15510 | 15570 | 15510 | 1965 |
| 596 | 20241114 | 101200 | 307513580 | 15530 | 15460 | 15530 | 15460 | 519 |
| 597 | 20241114 | 101100 | 299471400 | 15450 | 15430 | 15450 | 15430 | 1635 |
| 598 | 20241114 | 101000 | 274223840 | 15430 | 15390 | 15430 | 15390 | 289 |
| 599 | 20241114 | 100900 | 269771200 | 15390 | 15320 | 15390 | 15320 | 3581 |
| 600 | 20241114 | 100800 | 214792780 | 15320 | 15370 | 15370 | 15320 | 1309 |
| 601 | 20241114 | 100700 | 194731020 | 15330 | 15330 | 15330 | 15330 | 1910 |
| 602 | 20241114 | 100600 | 165450720 | 15330 | 15390 | 15390 | 15330 | 3170 |
| 603 | 20241114 | 100500 | 116809590 | 15390 | 15360 | 15390 | 15350 | 159 |
| 604 | 20241114 | 100400 | 114366880 | 15340 | 15400 | 15400 | 15340 | 153 |
| 605 | 20241114 | 100300 | 112017980 | 15400 | 15410 | 15420 | 15340 | 593 |
| 606 | 20241114 | 100200 | 102885020 | 15420 | 15420 | 15420 | 15420 | 649 |
| 607 | 20241114 | 100100 | 92877440 | 15420 | 15400 | 15420 | 15340 | 943 |
| 608 | 20241114 | 100000 | 78386340 | 15400 | 15330 | 15420 | 15330 | 5010 |