31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 3 | 20241114 | 195400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 4 | 20241114 | 195300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 5 | 20241114 | 195200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 6 | 20241114 | 195100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 7 | 20241114 | 195000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 8 | 20241114 | 194900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 9 | 20241114 | 194800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 10 | 20241114 | 194700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 11 | 20241114 | 194600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 12 | 20241114 | 194500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 13 | 20241114 | 194400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 14 | 20241114 | 194300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 15 | 20241114 | 194200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 16 | 20241114 | 194100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 17 | 20241114 | 194000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 18 | 20241114 | 193900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 19 | 20241114 | 193800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 20 | 20241114 | 193700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 21 | 20241114 | 193600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 22 | 20241114 | 193500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 23 | 20241114 | 193400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 24 | 20241114 | 193300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 25 | 20241114 | 193200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 26 | 20241114 | 193100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 27 | 20241114 | 193000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 28 | 20241114 | 192900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 29 | 20241114 | 192800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 30 | 20241114 | 192700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 31 | 20241114 | 192600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 32 | 20241114 | 192500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 33 | 20241114 | 192400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 34 | 20241114 | 192300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 35 | 20241114 | 192200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 36 | 20241114 | 192100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 37 | 20241114 | 192000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 38 | 20241114 | 191900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 39 | 20241114 | 191800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 40 | 20241114 | 191700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 41 | 20241114 | 191600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 42 | 20241114 | 191500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 43 | 20241114 | 191400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 44 | 20241114 | 191300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 45 | 20241114 | 191200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 46 | 20241114 | 191100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 47 | 20241114 | 191000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 48 | 20241114 | 190900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 49 | 20241114 | 190800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 50 | 20241114 | 190700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 51 | 20241114 | 190600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 52 | 20241114 | 190500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 53 | 20241114 | 190400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 54 | 20241114 | 190300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 55 | 20241114 | 190200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 56 | 20241114 | 190100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 57 | 20241114 | 190000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 58 | 20241114 | 185900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 59 | 20241114 | 185800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 60 | 20241114 | 185700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 61 | 20241114 | 185600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 62 | 20241114 | 185500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 63 | 20241114 | 185400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 64 | 20241114 | 185300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 65 | 20241114 | 185200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 66 | 20241114 | 185100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 67 | 20241114 | 185000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 68 | 20241114 | 184900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 69 | 20241114 | 184800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 70 | 20241114 | 184700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 71 | 20241114 | 184600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 72 | 20241114 | 184500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 73 | 20241114 | 184400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 74 | 20241114 | 184300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 75 | 20241114 | 184200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 76 | 20241114 | 184100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 77 | 20241114 | 184000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 78 | 20241114 | 183900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 79 | 20241114 | 183800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 80 | 20241114 | 183700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 81 | 20241114 | 183600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 82 | 20241114 | 183500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 83 | 20241114 | 183400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 84 | 20241114 | 183300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 85 | 20241114 | 183200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 86 | 20241114 | 183100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 87 | 20241114 | 183000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 88 | 20241114 | 182900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 89 | 20241114 | 182800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 90 | 20241114 | 182700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 91 | 20241114 | 182600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 92 | 20241114 | 182500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 93 | 20241114 | 182400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 94 | 20241114 | 182300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 95 | 20241114 | 182200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 96 | 20241114 | 182100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 97 | 20241114 | 182000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 98 | 20241114 | 181900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 99 | 20241114 | 181800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 100 | 20241114 | 181700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 101 | 20241114 | 181600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 102 | 20241114 | 181500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 103 | 20241114 | 181400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 104 | 20241114 | 181300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 105 | 20241114 | 181200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 106 | 20241114 | 181100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 107 | 20241114 | 181000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 108 | 20241114 | 180900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 109 | 20241114 | 180800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 110 | 20241114 | 180700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 111 | 20241114 | 180600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 112 | 20241114 | 180500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 113 | 20241114 | 180400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 114 | 20241114 | 180300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 115 | 20241114 | 180200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 116 | 20241114 | 180100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 117 | 20241114 | 180000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 118 | 20241114 | 175900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 119 | 20241114 | 175800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 120 | 20241114 | 175700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 121 | 20241114 | 175600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 122 | 20241114 | 175500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 123 | 20241114 | 175400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 124 | 20241114 | 175300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 125 | 20241114 | 175200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 126 | 20241114 | 175100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 127 | 20241114 | 175000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 128 | 20241114 | 174900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 129 | 20241114 | 174800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 130 | 20241114 | 174700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 131 | 20241114 | 174600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 132 | 20241114 | 174500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 133 | 20241114 | 174400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 134 | 20241114 | 174300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 135 | 20241114 | 174200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 136 | 20241114 | 174100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 137 | 20241114 | 174000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 138 | 20241114 | 173900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 139 | 20241114 | 173800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 140 | 20241114 | 173700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 141 | 20241114 | 173600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 142 | 20241114 | 173500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 143 | 20241114 | 173400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 144 | 20241114 | 173300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 145 | 20241114 | 173200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 146 | 20241114 | 173100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 147 | 20241114 | 173000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 148 | 20241114 | 172900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 149 | 20241114 | 172800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 150 | 20241114 | 172700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 151 | 20241114 | 172600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 152 | 20241114 | 172500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 153 | 20241114 | 172400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 154 | 20241114 | 172300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 155 | 20241114 | 172200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 156 | 20241114 | 172100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 157 | 20241114 | 172000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 158 | 20241114 | 171900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 159 | 20241114 | 171800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 160 | 20241114 | 171700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 161 | 20241114 | 171600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 162 | 20241114 | 171500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 163 | 20241114 | 171400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 164 | 20241114 | 171300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 165 | 20241114 | 171200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 166 | 20241114 | 171100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 167 | 20241114 | 171000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 168 | 20241114 | 170900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 169 | 20241114 | 170800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 170 | 20241114 | 170700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 171 | 20241114 | 170600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 172 | 20241114 | 170500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 173 | 20241114 | 170400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 174 | 20241114 | 170300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 175 | 20241114 | 170200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 176 | 20241114 | 170100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 177 | 20241114 | 170000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 178 | 20241114 | 165900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 179 | 20241114 | 165800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 180 | 20241114 | 165700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 181 | 20241114 | 165600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 182 | 20241114 | 165500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 183 | 20241114 | 165400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 184 | 20241114 | 165300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 185 | 20241114 | 165200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 186 | 20241114 | 165100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 187 | 20241114 | 165000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 188 | 20241114 | 164900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 189 | 20241114 | 164800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 190 | 20241114 | 164700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 191 | 20241114 | 164600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 192 | 20241114 | 164500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 193 | 20241114 | 164400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 194 | 20241114 | 164300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 195 | 20241114 | 164200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 196 | 20241114 | 164100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 197 | 20241114 | 164000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 198 | 20241114 | 163900 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 199 | 20241114 | 163800 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 200 | 20241114 | 163700 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 201 | 20241114 | 163600 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 202 | 20241114 | 163500 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 203 | 20241114 | 163400 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 204 | 20241114 | 163300 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 205 | 20241114 | 163200 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 206 | 20241114 | 163100 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 0 |
| 207 | 20241114 | 163000 | 2127874580 | 14360 | 14360 | 14360 | 14360 | 1217 |
| 208 | 20241114 | 162900 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 209 | 20241114 | 162800 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 210 | 20241114 | 162700 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 211 | 20241114 | 162600 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 212 | 20241114 | 162500 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 213 | 20241114 | 162400 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 214 | 20241114 | 162300 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 215 | 20241114 | 162200 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 216 | 20241114 | 162100 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 217 | 20241114 | 162000 | 2110398460 | 14420 | 14420 | 14420 | 14420 | 0 |
| 218 | 20241114 | 161900 | 2110398460 | 14420 | 14430 | 14430 | 14400 | 121 |
| 219 | 20241114 | 161800 | 2108653840 | 14440 | 14400 | 14440 | 14370 | 1082 |
| 220 | 20241114 | 161700 | 2093051980 | 14360 | 14410 | 14410 | 14360 | 168 |
| 221 | 20241114 | 161600 | 2090636950 | 14410 | 14410 | 14410 | 14410 | 62 |
| 222 | 20241114 | 161500 | 2089743530 | 14410 | 14430 | 14430 | 14360 | 2020 |
| 223 | 20241114 | 161400 | 2060706500 | 14400 | 14480 | 14480 | 14400 | 1322 |
| 224 | 20241114 | 161300 | 2041625080 | 14480 | 14540 | 14550 | 14480 | 238 |
| 225 | 20241114 | 161200 | 2038172350 | 14520 | 14490 | 14520 | 14490 | 128 |
| 226 | 20241114 | 161100 | 2036315070 | 14490 | 14500 | 14500 | 14490 | 68 |
| 227 | 20241114 | 161000 | 2035329080 | 14480 | 14490 | 14490 | 14480 | 206 |
| 228 | 20241114 | 160900 | 2032345960 | 14500 | 14540 | 14550 | 14500 | 236 |
| 229 | 20241114 | 160800 | 2028921540 | 14510 | 14530 | 14540 | 14510 | 269 |
| 230 | 20241114 | 160700 | 2025015140 | 14540 | 14540 | 14540 | 14490 | 802 |
| 231 | 20241114 | 160600 | 2013354510 | 14540 | 14480 | 14540 | 14480 | 34 |
| 232 | 20241114 | 160500 | 2012861950 | 14490 | 14540 | 14600 | 14490 | 312 |
| 233 | 20241114 | 160400 | 2008334220 | 14650 | 14590 | 14660 | 14500 | 155 |
| 234 | 20241114 | 160300 | 2006071360 | 14670 | 14550 | 14670 | 14550 | 1077 |
| 235 | 20241114 | 160200 | 1990364160 | 14550 | 14460 | 14550 | 14460 | 102 |
| 236 | 20241114 | 160100 | 1988885070 | 14410 | 14400 | 14410 | 14390 | 719 |
| 237 | 20241114 | 160000 | 1978535420 | 14400 | 14430 | 14430 | 14400 | 890 |
| 238 | 20241114 | 155900 | 1965704730 | 14460 | 14520 | 14520 | 14430 | 556 |
| 239 | 20241114 | 155800 | 1957675900 | 14520 | 14560 | 14560 | 14450 | 890 |
| 240 | 20241114 | 155700 | 1944772530 | 14560 | 14690 | 14690 | 14560 | 2621 |
| 241 | 20241114 | 155600 | 1906393870 | 14690 | 14710 | 14710 | 14680 | 819 |
| 242 | 20241114 | 155500 | 1894368130 | 14710 | 14800 | 14810 | 14700 | 2716 |
| 243 | 20241114 | 155400 | 1854302320 | 14800 | 14740 | 14820 | 14740 | 2721 |
| 244 | 20241114 | 155300 | 1814066450 | 14730 | 14780 | 14780 | 14720 | 165 |
| 245 | 20241114 | 155200 | 1811632410 | 14780 | 14760 | 14780 | 14760 | 244 |
| 246 | 20241114 | 155100 | 1808027650 | 14770 | 14700 | 14770 | 14690 | 1277 |
| 247 | 20241114 | 155000 | 1789233520 | 14690 | 14750 | 14770 | 14690 | 1377 |
| 248 | 20241114 | 154900 | 1768988010 | 14750 | 14700 | 14750 | 14700 | 140 |
| 249 | 20241114 | 154800 | 1766929810 | 14660 | 14710 | 14710 | 14650 | 180 |
| 250 | 20241114 | 154700 | 1764287410 | 14760 | 14710 | 14760 | 14700 | 551 |
| 251 | 20241114 | 154600 | 1756167480 | 14710 | 14680 | 14790 | 14680 | 1340 |
| 252 | 20241114 | 154500 | 1736460460 | 14680 | 14640 | 14680 | 14630 | 1363 |
| 253 | 20241114 | 154400 | 1716479980 | 14630 | 14640 | 14650 | 14630 | 215 |
| 254 | 20241114 | 154300 | 1713332050 | 14640 | 14600 | 14640 | 14600 | 154 |
| 255 | 20241114 | 154200 | 1711082510 | 14600 | 14610 | 14610 | 14580 | 48 |
| 256 | 20241114 | 154100 | 1710382490 | 14590 | 14600 | 14600 | 14570 | 75 |
| 257 | 20241114 | 154000 | 1709288350 | 14650 | 14650 | 14650 | 14650 | 0 |
| 258 | 20241114 | 153900 | 1709288350 | 14650 | 14590 | 14650 | 14570 | 272 |
| 259 | 20241114 | 153800 | 1705322130 | 14600 | 14610 | 14610 | 14580 | 2027 |
| 260 | 20241114 | 153700 | 1675755100 | 14610 | 14610 | 14610 | 14610 | 48 |
| 261 | 20241114 | 153600 | 1675053820 | 14600 | 14630 | 14650 | 14600 | 127 |
| 262 | 20241114 | 153500 | 1673198450 | 14640 | 14670 | 14670 | 14640 | 207 |
| 263 | 20241114 | 153400 | 1670166770 | 14690 | 14690 | 14690 | 14690 | 0 |
| 264 | 20241114 | 153300 | 1670166770 | 14690 | 14620 | 14690 | 14620 | 1409 |
| 265 | 20241114 | 153200 | 1649504930 | 14580 | 14580 | 14580 | 14580 | 76 |
| 266 | 20241114 | 153100 | 1648396850 | 14600 | 14610 | 14640 | 14600 | 842 |
| 267 | 20241114 | 153000 | 1636095220 | 14640 | 14590 | 14650 | 14550 | 580 |
| 268 | 20241114 | 152900 | 1627624980 | 14590 | 14490 | 14590 | 14490 | 5569 |
| 269 | 20241114 | 152800 | 1546799830 | 14490 | 14470 | 14490 | 14470 | 502 |
| 270 | 20241114 | 152700 | 1539530260 | 14470 | 14470 | 14470 | 14460 | 208 |
| 271 | 20241114 | 152600 | 1536520950 | 14460 | 14460 | 14460 | 14460 | 96 |
| 272 | 20241114 | 152500 | 1535132790 | 14460 | 14480 | 14480 | 14460 | 254 |
| 273 | 20241114 | 152400 | 1531457990 | 14480 | 14470 | 14480 | 14460 | 248 |
| 274 | 20241114 | 152300 | 1527869600 | 14470 | 14470 | 14470 | 14470 | 45 |
| 275 | 20241114 | 152200 | 1527218450 | 14480 | 14480 | 14480 | 14470 | 276 |
| 276 | 20241114 | 152100 | 1523223210 | 14470 | 14490 | 14490 | 14460 | 54 |
| 277 | 20241114 | 152000 | 1522441870 | 14480 | 14480 | 14490 | 14460 | 753 |
| 278 | 20241114 | 151900 | 1511539880 | 14490 | 14470 | 14490 | 14470 | 343 |
| 279 | 20241114 | 151800 | 1506573110 | 14470 | 14480 | 14490 | 14470 | 202 |
| 280 | 20241114 | 151700 | 1503646790 | 14480 | 14470 | 14490 | 14450 | 328 |
| 281 | 20241114 | 151600 | 1498902270 | 14470 | 14480 | 14480 | 14470 | 57 |
| 282 | 20241114 | 151500 | 1498077470 | 14500 | 14480 | 14500 | 14430 | 1109 |
| 283 | 20241114 | 151400 | 1482007370 | 14480 | 14430 | 14480 | 14430 | 230 |
| 284 | 20241114 | 151300 | 1478680030 | 14430 | 14430 | 14430 | 14430 | 130 |
| 285 | 20241114 | 151200 | 1476804130 | 14430 | 14420 | 14430 | 14410 | 272 |
| 286 | 20241114 | 151100 | 1472883230 | 14420 | 14390 | 14420 | 14390 | 248 |
| 287 | 20241114 | 151000 | 1469309670 | 14380 | 14400 | 14400 | 14380 | 106 |
| 288 | 20241114 | 150900 | 1467784370 | 14390 | 14390 | 14430 | 14390 | 265 |
| 289 | 20241114 | 150800 | 1463968680 | 14390 | 14450 | 14460 | 14390 | 558 |
| 290 | 20241114 | 150700 | 1455916240 | 14460 | 14450 | 14460 | 14440 | 230 |
| 291 | 20241114 | 150600 | 1452593670 | 14450 | 14440 | 14450 | 14440 | 132 |
| 292 | 20241114 | 150500 | 1450687390 | 14450 | 14460 | 14460 | 14450 | 218 |
| 293 | 20241114 | 150400 | 1447535460 | 14470 | 14460 | 14470 | 14460 | 353 |
| 294 | 20241114 | 150300 | 1442428390 | 14460 | 14460 | 14460 | 14460 | 159 |
| 295 | 20241114 | 150200 | 1440129250 | 14460 | 14450 | 14460 | 14450 | 262 |
| 296 | 20241114 | 150100 | 1436342090 | 14450 | 14470 | 14470 | 14450 | 251 |
| 297 | 20241114 | 150000 | 1432710760 | 14470 | 14440 | 14470 | 14430 | 285 |
| 298 | 20241114 | 145900 | 1428593120 | 14440 | 14430 | 14440 | 14430 | 81 |
| 299 | 20241114 | 145800 | 1427424270 | 14430 | 14430 | 14430 | 14430 | 190 |
| 300 | 20241114 | 145700 | 1424682570 | 14430 | 14410 | 14430 | 14410 | 354 |
| 301 | 20241114 | 145600 | 1419576620 | 14410 | 14400 | 14410 | 14400 | 67 |
| 302 | 20241114 | 145500 | 1418611810 | 14390 | 14370 | 14390 | 14370 | 254 |
| 303 | 20241114 | 145400 | 1414959230 | 14360 | 14380 | 14380 | 14360 | 142 |
| 304 | 20241114 | 145300 | 1412920090 | 14380 | 14410 | 14410 | 14330 | 338 |
| 305 | 20241114 | 145200 | 1408051930 | 14420 | 14410 | 14430 | 14410 | 356 |
| 306 | 20241114 | 145100 | 1402920760 | 14410 | 14420 | 14420 | 14380 | 484 |
| 307 | 20241114 | 145000 | 1395948510 | 14430 | 14430 | 14430 | 14430 | 0 |
| 308 | 20241114 | 144900 | 1395948510 | 14430 | 14340 | 14430 | 14330 | 2196 |
| 309 | 20241114 | 144800 | 1364425360 | 14350 | 14350 | 14350 | 14350 | 123 |
| 310 | 20241114 | 144700 | 1362660310 | 14360 | 14350 | 14360 | 14340 | 199 |
| 311 | 20241114 | 144600 | 1359805040 | 14360 | 14370 | 14370 | 14360 | 115 |
| 312 | 20241114 | 144500 | 1358153620 | 14360 | 14340 | 14360 | 14340 | 298 |
| 313 | 20241114 | 144400 | 1353876220 | 14340 | 14340 | 14340 | 14330 | 248 |
| 314 | 20241114 | 144300 | 1350320230 | 14340 | 14390 | 14390 | 14330 | 634 |
| 315 | 20241114 | 144200 | 1341220710 | 14380 | 14390 | 14390 | 14360 | 301 |
| 316 | 20241114 | 144100 | 1336893870 | 14420 | 14360 | 14420 | 14360 | 14 |
| 317 | 20241114 | 144000 | 1336692770 | 14430 | 14360 | 14430 | 14350 | 782 |
| 318 | 20241114 | 143900 | 1325460570 | 14430 | 14360 | 14430 | 14360 | 161 |
| 319 | 20241114 | 143800 | 1323147420 | 14350 | 14390 | 14440 | 14350 | 584 |
| 320 | 20241114 | 143700 | 1314755910 | 14440 | 14450 | 14450 | 14420 | 79 |
| 321 | 20241114 | 143600 | 1313615120 | 14500 | 14420 | 14500 | 14420 | 3837 |
| 322 | 20241114 | 143500 | 1258042410 | 14430 | 14390 | 14440 | 14390 | 1327 |
| 323 | 20241114 | 143400 | 1238908620 | 14380 | 14370 | 14390 | 14370 | 585 |
| 324 | 20241114 | 143300 | 1230497530 | 14370 | 14360 | 14370 | 14360 | 94 |
| 325 | 20241114 | 143200 | 1229147680 | 14350 | 14340 | 14350 | 14330 | 112 |
| 326 | 20241114 | 143100 | 1227541230 | 14330 | 14320 | 14340 | 14310 | 324 |
| 327 | 20241114 | 143000 | 1222897030 | 14330 | 14330 | 14330 | 14310 | 667 |
| 328 | 20241114 | 142900 | 1213342630 | 14330 | 14350 | 14350 | 14320 | 270 |
| 329 | 20241114 | 142800 | 1209476100 | 14350 | 14310 | 14350 | 14310 | 351 |
| 330 | 20241114 | 142700 | 1204449110 | 14310 | 14330 | 14330 | 14310 | 500 |
| 331 | 20241114 | 142600 | 1197288170 | 14320 | 14320 | 14330 | 14320 | 198 |
| 332 | 20241114 | 142500 | 1194452800 | 14330 | 14320 | 14330 | 14320 | 147 |
| 333 | 20241114 | 142400 | 1192347480 | 14310 | 14310 | 14310 | 14300 | 98 |
| 334 | 20241114 | 142300 | 1190945130 | 14330 | 14350 | 14360 | 14330 | 556 |
| 335 | 20241114 | 142200 | 1182972710 | 14370 | 14350 | 14370 | 14350 | 99 |
| 336 | 20241114 | 142100 | 1181550830 | 14360 | 14360 | 14370 | 14360 | 142 |
| 337 | 20241114 | 142000 | 1179510710 | 14360 | 14330 | 14360 | 14320 | 1239 |
| 338 | 20241114 | 141900 | 1161722080 | 14340 | 14340 | 14340 | 14330 | 320 |
| 339 | 20241114 | 141800 | 1157135280 | 14330 | 14310 | 14330 | 14310 | 257 |
| 340 | 20241114 | 141700 | 1153453820 | 14310 | 14300 | 14320 | 14300 | 683 |
| 341 | 20241114 | 141600 | 1143686500 | 14290 | 14280 | 14290 | 14280 | 114 |
| 342 | 20241114 | 141500 | 1142057470 | 14290 | 14300 | 14300 | 14290 | 518 |
| 343 | 20241114 | 141400 | 1134651490 | 14300 | 14310 | 14320 | 14300 | 289 |
| 344 | 20241114 | 141300 | 1130514720 | 14310 | 14310 | 14330 | 14310 | 216 |
| 345 | 20241114 | 141200 | 1127422030 | 14310 | 14280 | 14320 | 14280 | 1401 |
| 346 | 20241114 | 141100 | 1107391120 | 14280 | 14260 | 14290 | 14260 | 1047 |
| 347 | 20241114 | 141000 | 1092440430 | 14250 | 14250 | 14250 | 14240 | 257 |
| 348 | 20241114 | 140900 | 1088778320 | 14250 | 14260 | 14260 | 14240 | 200 |
| 349 | 20241114 | 140800 | 1085929660 | 14250 | 14220 | 14250 | 14220 | 673 |
| 350 | 20241114 | 140700 | 1076342090 | 14220 | 14180 | 14220 | 14180 | 406 |
| 351 | 20241114 | 140600 | 1070579260 | 14180 | 14150 | 14180 | 14150 | 281 |
| 352 | 20241114 | 140500 | 1066597820 | 14170 | 14150 | 14170 | 14150 | 1188 |
| 353 | 20241114 | 140400 | 1049775950 | 14160 | 14160 | 14160 | 14160 | 1 |
| 354 | 20241114 | 140300 | 1049761790 | 14120 | 14090 | 14150 | 14080 | 1508 |
| 355 | 20241114 | 140200 | 1028472450 | 14080 | 14070 | 14090 | 14070 | 140 |
| 356 | 20241114 | 140100 | 1026501690 | 14090 | 14090 | 14090 | 14090 | 1 |
| 357 | 20241114 | 140000 | 1026487600 | 14090 | 14090 | 14090 | 14060 | 2284 |
| 358 | 20241114 | 135900 | 994320480 | 14090 | 14120 | 14140 | 14090 | 915 |
| 359 | 20241114 | 135800 | 981404680 | 14110 | 14090 | 14110 | 14090 | 17 |
| 360 | 20241114 | 135700 | 981165070 | 14090 | 14090 | 14090 | 14090 | 158 |
| 361 | 20241114 | 135600 | 978938850 | 14090 | 14090 | 14090 | 14090 | 2 |
| 362 | 20241114 | 135500 | 978910670 | 14050 | 14050 | 14050 | 14050 | 13 |
| 363 | 20241114 | 135400 | 978728020 | 14050 | 14090 | 14090 | 14050 | 244 |
| 364 | 20241114 | 135300 | 975295490 | 14070 | 14070 | 14070 | 14070 | 110 |
| 365 | 20241114 | 135200 | 973747790 | 14070 | 14070 | 14070 | 14070 | 26 |
| 366 | 20241114 | 135100 | 973381970 | 14060 | 14070 | 14070 | 14060 | 56 |
| 367 | 20241114 | 135000 | 972594350 | 14060 | 14070 | 14070 | 14060 | 2 |
| 368 | 20241114 | 134900 | 972566220 | 14070 | 14070 | 14070 | 14070 | 7 |
| 369 | 20241114 | 134800 | 972467730 | 14070 | 14070 | 14070 | 14070 | 1 |
| 370 | 20241114 | 134700 | 972453660 | 14070 | 14070 | 14070 | 14070 | 24 |
| 371 | 20241114 | 134600 | 972115980 | 14070 | 14080 | 14080 | 14070 | 95 |
| 372 | 20241114 | 134500 | 970778710 | 14080 | 14100 | 14110 | 14080 | 302 |
| 373 | 20241114 | 134400 | 966523230 | 14090 | 14040 | 14090 | 14040 | 321 |
| 374 | 20241114 | 134300 | 962012120 | 14010 | 14020 | 14020 | 14010 | 29 |
| 375 | 20241114 | 134200 | 961605820 | 14040 | 14040 | 14040 | 14040 | 1 |
| 376 | 20241114 | 134100 | 961591780 | 14010 | 14010 | 14010 | 14010 | 20 |
| 377 | 20241114 | 134000 | 961311580 | 14010 | 14010 | 14010 | 14010 | 0 |
| 378 | 20241114 | 133900 | 961311580 | 14010 | 14040 | 14040 | 14010 | 344 |
| 379 | 20241114 | 133800 | 956491980 | 14050 | 14050 | 14050 | 14050 | 1 |
| 380 | 20241114 | 133700 | 956477930 | 14050 | 14050 | 14050 | 14050 | 2 |
| 381 | 20241114 | 133600 | 956449830 | 14040 | 14040 | 14040 | 14040 | 80 |
| 382 | 20241114 | 133500 | 955326630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 383 | 20241114 | 133400 | 955326630 | 14040 | 14040 | 14040 | 14040 | 0 |
| 384 | 20241114 | 133300 | 955326630 | 14040 | 14040 | 14040 | 14040 | 1 |
| 385 | 20241114 | 133200 | 955312590 | 14000 | 13940 | 14000 | 13930 | 452 |
| 386 | 20241114 | 133100 | 948987950 | 13990 | 13990 | 13990 | 13990 | 140 |
| 387 | 20241114 | 133000 | 947029350 | 13920 | 13900 | 13960 | 13900 | 184 |
| 388 | 20241114 | 132900 | 944462150 | 13900 | 13910 | 13910 | 13900 | 132 |
| 389 | 20241114 | 132800 | 942626570 | 13910 | 13900 | 13960 | 13900 | 132 |
| 390 | 20241114 | 132700 | 940790550 | 13900 | 13900 | 13900 | 13900 | 1043 |
| 391 | 20241114 | 132600 | 926292850 | 13900 | 13910 | 13950 | 13900 | 652 |
| 392 | 20241114 | 132500 | 917203500 | 13910 | 13910 | 13910 | 13900 | 131 |
| 393 | 20241114 | 132400 | 915382140 | 13910 | 13910 | 13960 | 13910 | 129 |
| 394 | 20241114 | 132300 | 913587500 | 13910 | 13900 | 13910 | 13900 | 155 |
| 395 | 20241114 | 132200 | 911432460 | 13900 | 13900 | 13960 | 13900 | 124 |
| 396 | 20241114 | 132100 | 909708800 | 13900 | 13890 | 13900 | 13890 | 322 |
| 397 | 20241114 | 132000 | 905233390 | 13890 | 13880 | 13950 | 13880 | 212 |
| 398 | 20241114 | 131900 | 902287800 | 13880 | 13880 | 13880 | 13870 | 124 |
| 399 | 20241114 | 131800 | 900566750 | 13880 | 13900 | 13900 | 13880 | 133 |
| 400 | 20241114 | 131700 | 898719140 | 13900 | 13890 | 13940 | 13890 | 580 |
| 401 | 20241114 | 131600 | 890661120 | 13890 | 13900 | 13900 | 13880 | 726 |
| 402 | 20241114 | 131500 | 880575640 | 13900 | 13900 | 13910 | 13900 | 246 |
| 403 | 20241114 | 131400 | 877156060 | 13900 | 13910 | 13940 | 13900 | 125 |
| 404 | 20241114 | 131300 | 875418050 | 13910 | 13900 | 13910 | 13900 | 574 |
| 405 | 20241114 | 131200 | 867438990 | 13900 | 13910 | 13920 | 13900 | 550 |
| 406 | 20241114 | 131100 | 859790660 | 13910 | 13910 | 13940 | 13910 | 125 |
| 407 | 20241114 | 131000 | 858051340 | 13910 | 13910 | 13910 | 13910 | 151 |
| 408 | 20241114 | 130900 | 855950930 | 13910 | 13920 | 13920 | 13910 | 124 |
| 409 | 20241114 | 130800 | 854226010 | 13920 | 13920 | 13960 | 13910 | 143 |
| 410 | 20241114 | 130700 | 852236340 | 13920 | 13910 | 13960 | 13910 | 239 |
| 411 | 20241114 | 130600 | 848906220 | 13910 | 13960 | 13960 | 13910 | 275 |
| 412 | 20241114 | 130500 | 845080770 | 13910 | 13910 | 13920 | 13900 | 132 |
| 413 | 20241114 | 130400 | 843245200 | 13910 | 13900 | 13910 | 13900 | 136 |
| 414 | 20241114 | 130300 | 841354720 | 13900 | 13900 | 13960 | 13900 | 130 |
| 415 | 20241114 | 130200 | 839546740 | 13900 | 13910 | 13910 | 13900 | 148 |
| 416 | 20241114 | 130100 | 837488910 | 13910 | 13930 | 13930 | 13910 | 140 |
| 417 | 20241114 | 130000 | 835539400 | 13930 | 13950 | 13950 | 13930 | 131 |
| 418 | 20241114 | 125900 | 833713720 | 13940 | 13950 | 13960 | 13940 | 141 |
| 419 | 20241114 | 125800 | 831746840 | 13950 | 13950 | 13950 | 13950 | 124 |
| 420 | 20241114 | 125700 | 830017040 | 13950 | 13950 | 14000 | 13950 | 332 |
| 421 | 20241114 | 125600 | 825385280 | 13950 | 13950 | 14000 | 13950 | 157 |
| 422 | 20241114 | 125500 | 823193880 | 13950 | 13950 | 13960 | 13950 | 124 |
| 423 | 20241114 | 125400 | 821463310 | 13950 | 13950 | 14000 | 13950 | 132 |
| 424 | 20241114 | 125300 | 819621790 | 13950 | 13950 | 13960 | 13950 | 124 |
| 425 | 20241114 | 125200 | 817891910 | 13950 | 13940 | 14000 | 13940 | 169 |
| 426 | 20241114 | 125100 | 815534390 | 13940 | 13930 | 13940 | 13930 | 131 |
| 427 | 20241114 | 125000 | 813709410 | 13930 | 13950 | 13950 | 13930 | 274 |
| 428 | 20241114 | 124900 | 809889360 | 13950 | 13940 | 14000 | 13940 | 137 |
| 429 | 20241114 | 124800 | 807979040 | 13940 | 13930 | 13950 | 13930 | 131 |
| 430 | 20241114 | 124700 | 806153290 | 13930 | 13930 | 13940 | 13930 | 124 |
| 431 | 20241114 | 124600 | 804425740 | 13930 | 13930 | 13940 | 13920 | 634 |
| 432 | 20241114 | 124500 | 795589030 | 13930 | 13960 | 13960 | 13930 | 123 |
| 433 | 20241114 | 124400 | 793874500 | 13950 | 13950 | 13980 | 13940 | 151 |
| 434 | 20241114 | 124300 | 791766760 | 13950 | 13920 | 13950 | 13920 | 132 |
| 435 | 20241114 | 124200 | 789927000 | 13920 | 13920 | 13930 | 13910 | 185 |
| 436 | 20241114 | 124100 | 787351640 | 13920 | 13920 | 13920 | 13920 | 132 |
| 437 | 20241114 | 124000 | 785514200 | 13910 | 13920 | 13930 | 13900 | 130 |
| 438 | 20241114 | 123900 | 783705200 | 13920 | 13930 | 13930 | 13920 | 151 |
| 439 | 20241114 | 123800 | 781602470 | 13920 | 13920 | 13920 | 13910 | 132 |
| 440 | 20241114 | 123700 | 779765410 | 13920 | 13950 | 14040 | 13920 | 134 |
| 441 | 20241114 | 123600 | 777898770 | 13950 | 13960 | 13980 | 13950 | 228 |
| 442 | 20241114 | 123500 | 774715730 | 13960 | 13960 | 14060 | 13960 | 138 |
| 443 | 20241114 | 123400 | 772788650 | 14060 | 14000 | 14060 | 13970 | 303 |
| 444 | 20241114 | 123300 | 768544660 | 14000 | 14000 | 14070 | 14000 | 383 |
| 445 | 20241114 | 123200 | 763182140 | 14000 | 14030 | 14110 | 14000 | 243 |
| 446 | 20241114 | 123100 | 759770430 | 14020 | 14020 | 14110 | 13990 | 140 |
| 447 | 20241114 | 123000 | 757809370 | 14030 | 14100 | 14110 | 14030 | 341 |
| 448 | 20241114 | 122900 | 753005160 | 14110 | 14110 | 14110 | 14110 | 10 |
| 449 | 20241114 | 122800 | 752864060 | 14100 | 14110 | 14120 | 14090 | 448 |
| 450 | 20241114 | 122700 | 746540900 | 14120 | 14100 | 14140 | 14100 | 1526 |
| 451 | 20241114 | 122600 | 724987100 | 14080 | 14040 | 14080 | 14040 | 1387 |
| 452 | 20241114 | 122500 | 705487730 | 14040 | 14040 | 14040 | 14030 | 216 |
| 453 | 20241114 | 122400 | 702456390 | 14040 | 14010 | 14040 | 14010 | 741 |
| 454 | 20241114 | 122300 | 692064780 | 13970 | 14000 | 14000 | 13970 | 35 |
| 455 | 20241114 | 122200 | 691575480 | 14000 | 14000 | 14000 | 14000 | 0 |
| 456 | 20241114 | 122100 | 691575480 | 14000 | 14000 | 14000 | 13990 | 25 |
| 457 | 20241114 | 122000 | 691225580 | 14010 | 14010 | 14010 | 14010 | 38 |
| 458 | 20241114 | 121900 | 690693200 | 14020 | 14020 | 14020 | 14020 | 0 |
| 459 | 20241114 | 121800 | 690693200 | 14020 | 14020 | 14020 | 14020 | 1 |
| 460 | 20241114 | 121700 | 690679180 | 13950 | 13970 | 13970 | 13950 | 6 |
| 461 | 20241114 | 121600 | 690595380 | 14020 | 14020 | 14020 | 14020 | 0 |
| 462 | 20241114 | 121500 | 690595380 | 14020 | 14020 | 14020 | 14020 | 1 |
| 463 | 20241114 | 121400 | 690581360 | 14030 | 14030 | 14030 | 14030 | 1 |
| 464 | 20241114 | 121300 | 690567330 | 14030 | 14000 | 14030 | 14000 | 464 |
| 465 | 20241114 | 121200 | 684064270 | 13950 | 13950 | 13950 | 13950 | 1 |
| 466 | 20241114 | 121100 | 684050320 | 13950 | 13980 | 13990 | 13950 | 600 |
| 467 | 20241114 | 121000 | 675670610 | 13980 | 13980 | 13980 | 13980 | 1 |
| 468 | 20241114 | 120900 | 675656630 | 13990 | 13970 | 13990 | 13960 | 81 |
| 469 | 20241114 | 120800 | 674525330 | 13970 | 13970 | 13970 | 13970 | 100 |
| 470 | 20241114 | 120700 | 673128330 | 13970 | 13980 | 13980 | 13970 | 3 |
| 471 | 20241114 | 120600 | 673086400 | 13980 | 13960 | 13980 | 13960 | 109 |
| 472 | 20241114 | 120500 | 671562700 | 13960 | 13970 | 13970 | 13960 | 61 |
| 473 | 20241114 | 120400 | 670710820 | 13980 | 13960 | 13980 | 13960 | 35 |
| 474 | 20241114 | 120300 | 670222200 | 13950 | 13950 | 13950 | 13950 | 0 |
| 475 | 20241114 | 120200 | 670222200 | 13950 | 13950 | 13950 | 13950 | 0 |
| 476 | 20241114 | 120100 | 670222200 | 13950 | 13980 | 13980 | 13950 | 537 |
| 477 | 20241114 | 120000 | 662729890 | 13980 | 14030 | 14030 | 13980 | 67 |
| 478 | 20241114 | 115900 | 661791780 | 14040 | 14040 | 14040 | 14040 | 2 |
| 479 | 20241114 | 115800 | 661763700 | 14040 | 14040 | 14040 | 14040 | 1 |
| 480 | 20241114 | 115700 | 661749660 | 13940 | 13940 | 13940 | 13940 | 33 |
| 481 | 20241114 | 115600 | 661289640 | 13940 | 13940 | 13940 | 13940 | 0 |
| 482 | 20241114 | 115500 | 661289640 | 13940 | 13890 | 13940 | 13890 | 15 |
| 483 | 20241114 | 115400 | 661080840 | 13890 | 13890 | 13890 | 13890 | 1 |
| 484 | 20241114 | 115300 | 661066950 | 13890 | 13890 | 13890 | 13890 | 2 |
| 485 | 20241114 | 115200 | 661039170 | 13850 | 13870 | 13880 | 13850 | 114 |
| 486 | 20241114 | 115100 | 659457860 | 13870 | 13870 | 13870 | 13870 | 0 |
| 487 | 20241114 | 115000 | 659457860 | 13870 | 13830 | 13880 | 13800 | 2249 |
| 488 | 20241114 | 114900 | 628372520 | 13840 | 13900 | 13900 | 13830 | 1772 |
| 489 | 20241114 | 114800 | 603792660 | 13910 | 13940 | 13940 | 13910 | 1345 |
| 490 | 20241114 | 114700 | 585050610 | 13930 | 13940 | 13940 | 13930 | 254 |
| 491 | 20241114 | 114600 | 581511850 | 13940 | 13960 | 13960 | 13940 | 1190 |
| 492 | 20241114 | 114500 | 564914130 | 13970 | 14020 | 14020 | 13970 | 231 |
| 493 | 20241114 | 114400 | 561676840 | 14020 | 14030 | 14030 | 14020 | 2 |
| 494 | 20241114 | 114300 | 561648790 | 14050 | 14050 | 14050 | 14050 | 0 |
| 495 | 20241114 | 114200 | 561648790 | 14050 | 14050 | 14050 | 14050 | 0 |
| 496 | 20241114 | 114100 | 561648790 | 14050 | 14050 | 14050 | 14050 | 1 |
| 497 | 20241114 | 114000 | 561634740 | 14080 | 14080 | 14080 | 14080 | 0 |
| 498 | 20241114 | 113900 | 561634740 | 14080 | 13990 | 14080 | 13990 | 4 |
| 499 | 20241114 | 113800 | 561578510 | 14000 | 14100 | 14100 | 14000 | 118 |
| 500 | 20241114 | 113700 | 559924320 | 14120 | 14050 | 14120 | 14050 | 100 |
| 501 | 20241114 | 113600 | 558518420 | 13980 | 13980 | 13980 | 13980 | 2 |
| 502 | 20241114 | 113500 | 558490460 | 13980 | 13980 | 13980 | 13980 | 27 |
| 503 | 20241114 | 113400 | 558113000 | 13980 | 13990 | 13990 | 13980 | 15 |
| 504 | 20241114 | 113300 | 557903210 | 14060 | 14030 | 14060 | 14030 | 303 |
| 505 | 20241114 | 113200 | 553646710 | 13990 | 13990 | 13990 | 13990 | 6 |
| 506 | 20241114 | 113100 | 553562770 | 13990 | 13950 | 13990 | 13950 | 185 |
| 507 | 20241114 | 113000 | 550981980 | 13940 | 13940 | 13940 | 13940 | 14 |
| 508 | 20241114 | 112900 | 550786820 | 13950 | 14000 | 14000 | 13940 | 1459 |
| 509 | 20241114 | 112800 | 530428410 | 14000 | 14010 | 14010 | 13990 | 655 |
| 510 | 20241114 | 112700 | 521259460 | 14010 | 14050 | 14050 | 14000 | 2550 |
| 511 | 20241114 | 112600 | 485508270 | 14060 | 14050 | 14060 | 14050 | 57 |
| 512 | 20241114 | 112500 | 484707060 | 14050 | 14050 | 14050 | 14050 | 9 |
| 513 | 20241114 | 112400 | 484580610 | 14050 | 14050 | 14050 | 14050 | 746 |
| 514 | 20241114 | 112300 | 474099310 | 14070 | 14070 | 14070 | 14070 | 60 |
| 515 | 20241114 | 112200 | 473255110 | 14030 | 14030 | 14030 | 14030 | 20 |
| 516 | 20241114 | 112100 | 472974510 | 14010 | 14010 | 14010 | 14010 | 0 |
| 517 | 20241114 | 112000 | 472974510 | 14010 | 14040 | 14050 | 14010 | 577 |
| 518 | 20241114 | 111900 | 464878830 | 14040 | 14060 | 14070 | 14040 | 183 |
| 519 | 20241114 | 111800 | 462308270 | 14090 | 14090 | 14090 | 14090 | 10 |
| 520 | 20241114 | 111700 | 462167370 | 14110 | 14100 | 14110 | 14060 | 330 |
| 521 | 20241114 | 111600 | 457520900 | 14120 | 14120 | 14120 | 14100 | 342 |
| 522 | 20241114 | 111500 | 452695880 | 14120 | 14130 | 14130 | 14120 | 185 |
| 523 | 20241114 | 111400 | 450082840 | 14130 | 14130 | 14130 | 14130 | 33 |
| 524 | 20241114 | 111300 | 449616550 | 14140 | 14170 | 14170 | 14140 | 876 |
| 525 | 20241114 | 111200 | 437223700 | 14220 | 14220 | 14220 | 14220 | 0 |
| 526 | 20241114 | 111100 | 437223700 | 14220 | 14160 | 14220 | 14160 | 2 |
| 527 | 20241114 | 111000 | 437195320 | 14220 | 14170 | 14220 | 14160 | 718 |
| 528 | 20241114 | 110900 | 427018110 | 14170 | 14230 | 14240 | 14170 | 1001 |
| 529 | 20241114 | 110800 | 412803510 | 14240 | 14240 | 14240 | 14240 | 0 |
| 530 | 20241114 | 110700 | 412803510 | 14240 | 14240 | 14240 | 14240 | 40 |
| 531 | 20241114 | 110600 | 412233910 | 14250 | 14250 | 14250 | 14250 | 6 |
| 532 | 20241114 | 110500 | 412148410 | 14270 | 14270 | 14270 | 14270 | 2 |
| 533 | 20241114 | 110400 | 412119870 | 14280 | 14260 | 14280 | 14230 | 137 |
| 534 | 20241114 | 110300 | 410166770 | 14250 | 14240 | 14250 | 14240 | 110 |
| 535 | 20241114 | 110200 | 408599880 | 14250 | 14210 | 14250 | 14210 | 156 |
| 536 | 20241114 | 110100 | 406380060 | 14210 | 14250 | 14250 | 14210 | 31 |
| 537 | 20241114 | 110000 | 405939440 | 14270 | 14280 | 14290 | 14270 | 492 |
| 538 | 20241114 | 105900 | 398915410 | 14300 | 14290 | 14300 | 14290 | 156 |
| 539 | 20241114 | 105800 | 396685940 | 14300 | 14290 | 14420 | 14290 | 733 |
| 540 | 20241114 | 105700 | 386156830 | 14220 | 14220 | 14220 | 14220 | 0 |
| 541 | 20241114 | 105600 | 386156830 | 14220 | 14220 | 14220 | 14220 | 1 |
| 542 | 20241114 | 105500 | 386142610 | 14260 | 14290 | 14290 | 14260 | 685 |
| 543 | 20241114 | 105400 | 376362610 | 14290 | 14310 | 14350 | 14290 | 1093 |
| 544 | 20241114 | 105300 | 360705510 | 14310 | 14260 | 14310 | 14260 | 706 |
| 545 | 20241114 | 105200 | 350622900 | 14250 | 14240 | 14250 | 14240 | 134 |
| 546 | 20241114 | 105100 | 348714620 | 14240 | 14240 | 14240 | 14240 | 53 |
| 547 | 20241114 | 105000 | 347959900 | 14230 | 14180 | 14230 | 14180 | 144 |
| 548 | 20241114 | 104900 | 345911770 | 14200 | 14200 | 14200 | 14200 | 61 |
| 549 | 20241114 | 104800 | 345045570 | 14230 | 14200 | 14230 | 14200 | 129 |
| 550 | 20241114 | 104700 | 343211940 | 14140 | 14170 | 14190 | 14140 | 144 |
| 551 | 20241114 | 104600 | 341169680 | 14140 | 14140 | 14140 | 14140 | 0 |
| 552 | 20241114 | 104500 | 341169680 | 14140 | 14190 | 14190 | 14140 | 207 |
| 553 | 20241114 | 104400 | 338233450 | 14180 | 14180 | 14180 | 14180 | 4 |
| 554 | 20241114 | 104300 | 338176730 | 14180 | 14070 | 14180 | 14070 | 609 |
| 555 | 20241114 | 104200 | 329584450 | 14080 | 14080 | 14080 | 14080 | 1 |
| 556 | 20241114 | 104100 | 329570370 | 14080 | 14080 | 14080 | 14080 | 51 |
| 557 | 20241114 | 104000 | 328852290 | 14080 | 14080 | 14080 | 14070 | 132 |
| 558 | 20241114 | 103900 | 326994730 | 14080 | 14080 | 14080 | 14080 | 2 |
| 559 | 20241114 | 103800 | 326966570 | 14010 | 14020 | 14020 | 14010 | 327 |
| 560 | 20241114 | 103700 | 322384300 | 14000 | 14090 | 14090 | 14000 | 4623 |
| 561 | 20241114 | 103600 | 257449420 | 14120 | 14100 | 14120 | 14090 | 392 |
| 562 | 20241114 | 103500 | 251922250 | 14100 | 14130 | 14130 | 14100 | 340 |
| 563 | 20241114 | 103400 | 247128220 | 14130 | 14120 | 14130 | 14120 | 29 |
| 564 | 20241114 | 103300 | 246718730 | 14160 | 14200 | 14200 | 14160 | 706 |
| 565 | 20241114 | 103200 | 236720680 | 14170 | 14180 | 14190 | 14170 | 221 |
| 566 | 20241114 | 103100 | 233587170 | 14180 | 14100 | 14180 | 14090 | 137 |
| 567 | 20241114 | 103000 | 231650800 | 14080 | 14090 | 14090 | 14080 | 60 |
| 568 | 20241114 | 102900 | 230805700 | 14080 | 14100 | 14140 | 14080 | 351 |
| 569 | 20241114 | 102800 | 225854970 | 14090 | 14100 | 14100 | 14090 | 330 |
| 570 | 20241114 | 102700 | 221203500 | 14100 | 14110 | 14110 | 14100 | 368 |
| 571 | 20241114 | 102600 | 216014640 | 14110 | 14130 | 14130 | 14110 | 354 |
| 572 | 20241114 | 102500 | 211018460 | 14180 | 14130 | 14180 | 14130 | 133 |
| 573 | 20241114 | 102400 | 209138060 | 14200 | 14250 | 14250 | 14140 | 1262 |
| 574 | 20241114 | 102300 | 191273680 | 14170 | 14220 | 14280 | 14170 | 1151 |
| 575 | 20241114 | 102200 | 174932060 | 14220 | 14280 | 14280 | 14220 | 587 |
| 576 | 20241114 | 102100 | 166576610 | 14270 | 14240 | 14270 | 14240 | 1744 |
| 577 | 20241114 | 102000 | 141716590 | 14250 | 14250 | 14250 | 14250 | 0 |
| 578 | 20241114 | 101900 | 141716590 | 14250 | 14200 | 14250 | 14200 | 411 |
| 579 | 20241114 | 101800 | 135866830 | 14140 | 14140 | 14140 | 14140 | 0 |
| 580 | 20241114 | 101700 | 135866830 | 14140 | 14160 | 14160 | 14140 | 171 |
| 581 | 20241114 | 101600 | 133446970 | 14200 | 14180 | 14200 | 14180 | 334 |
| 582 | 20241114 | 101500 | 128704570 | 14180 | 14180 | 14180 | 14180 | 100 |
| 583 | 20241114 | 101400 | 127286570 | 14110 | 14120 | 14120 | 14110 | 161 |
| 584 | 20241114 | 101300 | 125014630 | 14120 | 14190 | 14190 | 14120 | 603 |
| 585 | 20241114 | 101200 | 116472290 | 14160 | 14150 | 14170 | 14150 | 330 |
| 586 | 20241114 | 101100 | 111799310 | 14160 | 14160 | 14160 | 14160 | 0 |
| 587 | 20241114 | 101000 | 111799310 | 14160 | 14160 | 14160 | 14160 | 50 |
| 588 | 20241114 | 100900 | 111091310 | 14180 | 14180 | 14180 | 14180 | 30 |
| 589 | 20241114 | 100800 | 110665910 | 14170 | 14070 | 14170 | 14020 | 2723 |
| 590 | 20241114 | 100700 | 72381100 | 14070 | 14100 | 14100 | 14070 | 382 |
| 591 | 20241114 | 100600 | 67000760 | 14070 | 14100 | 14180 | 14070 | 78 |
| 592 | 20241114 | 100500 | 65898650 | 14150 | 14150 | 14150 | 14150 | 1000 |
| 593 | 20241114 | 100400 | 51748650 | 14150 | 14050 | 14150 | 14050 | 293 |
| 594 | 20241114 | 100300 | 47625670 | 14060 | 14180 | 14180 | 14060 | 1192 |
| 595 | 20241114 | 100200 | 30785470 | 14180 | 14190 | 14200 | 14180 | 238 |
| 596 | 20241114 | 100100 | 27408100 | 14170 | 14160 | 14250 | 14160 | 230 |
| 597 | 20241114 | 100000 | 24138010 | 14160 | 14030 | 14160 | 14030 | 1714 |