32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 3 | 20241114 | 195300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 4 | 20241114 | 195200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 5 | 20241114 | 195100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 6 | 20241114 | 195000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 7 | 20241114 | 194900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 8 | 20241114 | 194800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 9 | 20241114 | 194700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 10 | 20241114 | 194600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 11 | 20241114 | 194500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 12 | 20241114 | 194400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 13 | 20241114 | 194300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 14 | 20241114 | 194200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 15 | 20241114 | 194100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 16 | 20241114 | 194000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 17 | 20241114 | 193900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 18 | 20241114 | 193800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 19 | 20241114 | 193700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 20 | 20241114 | 193600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 21 | 20241114 | 193500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 22 | 20241114 | 193400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 23 | 20241114 | 193300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 24 | 20241114 | 193200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 25 | 20241114 | 193100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 26 | 20241114 | 193000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 27 | 20241114 | 192900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 28 | 20241114 | 192800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 29 | 20241114 | 192700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 30 | 20241114 | 192600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 31 | 20241114 | 192500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 32 | 20241114 | 192400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 33 | 20241114 | 192300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 34 | 20241114 | 192200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 35 | 20241114 | 192100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 36 | 20241114 | 192000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 37 | 20241114 | 191900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 38 | 20241114 | 191800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 39 | 20241114 | 191700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 40 | 20241114 | 191600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 41 | 20241114 | 191500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 42 | 20241114 | 191400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 43 | 20241114 | 191300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 44 | 20241114 | 191200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 45 | 20241114 | 191100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 46 | 20241114 | 191000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 47 | 20241114 | 190900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 48 | 20241114 | 190800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 49 | 20241114 | 190700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 50 | 20241114 | 190600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 51 | 20241114 | 190500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 52 | 20241114 | 190400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 53 | 20241114 | 190300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 54 | 20241114 | 190200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 55 | 20241114 | 190100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 56 | 20241114 | 190000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 57 | 20241114 | 185900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 58 | 20241114 | 185800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 59 | 20241114 | 185700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 60 | 20241114 | 185600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 61 | 20241114 | 185500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 62 | 20241114 | 185400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 63 | 20241114 | 185300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 64 | 20241114 | 185200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 65 | 20241114 | 185100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 66 | 20241114 | 185000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 67 | 20241114 | 184900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 68 | 20241114 | 184800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 69 | 20241114 | 184700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 70 | 20241114 | 184600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 71 | 20241114 | 184500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 72 | 20241114 | 184400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 73 | 20241114 | 184300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 74 | 20241114 | 184200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 75 | 20241114 | 184100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 76 | 20241114 | 184000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 77 | 20241114 | 183900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 78 | 20241114 | 183800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 79 | 20241114 | 183700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 80 | 20241114 | 183600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 81 | 20241114 | 183500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 82 | 20241114 | 183400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 83 | 20241114 | 183300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 84 | 20241114 | 183200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 85 | 20241114 | 183100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 86 | 20241114 | 183000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 87 | 20241114 | 182900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 88 | 20241114 | 182800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 89 | 20241114 | 182700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 90 | 20241114 | 182600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 91 | 20241114 | 182500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 92 | 20241114 | 182400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 93 | 20241114 | 182300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 94 | 20241114 | 182200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 95 | 20241114 | 182100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 96 | 20241114 | 182000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 97 | 20241114 | 181900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 98 | 20241114 | 181800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 99 | 20241114 | 181700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 100 | 20241114 | 181600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 101 | 20241114 | 181500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 102 | 20241114 | 181400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 103 | 20241114 | 181300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 104 | 20241114 | 181200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 105 | 20241114 | 181100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 106 | 20241114 | 181000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 107 | 20241114 | 180900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 108 | 20241114 | 180800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 109 | 20241114 | 180700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 110 | 20241114 | 180600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 111 | 20241114 | 180500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 112 | 20241114 | 180400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 113 | 20241114 | 180300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 114 | 20241114 | 180200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 115 | 20241114 | 180100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 116 | 20241114 | 180000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 117 | 20241114 | 175900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 118 | 20241114 | 175800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 119 | 20241114 | 175700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 120 | 20241114 | 175600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 121 | 20241114 | 175500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 122 | 20241114 | 175400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 123 | 20241114 | 175300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 124 | 20241114 | 175200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 125 | 20241114 | 175100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 126 | 20241114 | 175000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 127 | 20241114 | 174900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 128 | 20241114 | 174800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 129 | 20241114 | 174700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 130 | 20241114 | 174600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 131 | 20241114 | 174500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 132 | 20241114 | 174400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 133 | 20241114 | 174300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 134 | 20241114 | 174200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 135 | 20241114 | 174100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 136 | 20241114 | 174000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 137 | 20241114 | 173900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 138 | 20241114 | 173800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 139 | 20241114 | 173700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 140 | 20241114 | 173600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 141 | 20241114 | 173500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 142 | 20241114 | 173400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 143 | 20241114 | 173300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 144 | 20241114 | 173200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 145 | 20241114 | 173100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 146 | 20241114 | 173000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 147 | 20241114 | 172900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 148 | 20241114 | 172800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 149 | 20241114 | 172700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 150 | 20241114 | 172600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 151 | 20241114 | 172500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 152 | 20241114 | 172400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 153 | 20241114 | 172300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 154 | 20241114 | 172200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 155 | 20241114 | 172100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 156 | 20241114 | 172000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 157 | 20241114 | 171900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 158 | 20241114 | 171800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 159 | 20241114 | 171700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 160 | 20241114 | 171600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 161 | 20241114 | 171500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 162 | 20241114 | 171400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 163 | 20241114 | 171300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 164 | 20241114 | 171200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 165 | 20241114 | 171100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 166 | 20241114 | 171000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 167 | 20241114 | 170900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 168 | 20241114 | 170800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 169 | 20241114 | 170700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 170 | 20241114 | 170600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 171 | 20241114 | 170500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 172 | 20241114 | 170400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 173 | 20241114 | 170300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 174 | 20241114 | 170200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 175 | 20241114 | 170100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 176 | 20241114 | 170000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 177 | 20241114 | 165900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 178 | 20241114 | 165800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 179 | 20241114 | 165700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 180 | 20241114 | 165600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 181 | 20241114 | 165500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 182 | 20241114 | 165400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 183 | 20241114 | 165300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 184 | 20241114 | 165200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 185 | 20241114 | 165100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 186 | 20241114 | 165000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 187 | 20241114 | 164900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 188 | 20241114 | 164800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 189 | 20241114 | 164700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 190 | 20241114 | 164600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 191 | 20241114 | 164500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 192 | 20241114 | 164400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 193 | 20241114 | 164300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 194 | 20241114 | 164200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 195 | 20241114 | 164100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 196 | 20241114 | 164000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 197 | 20241114 | 163900 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 198 | 20241114 | 163800 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 199 | 20241114 | 163700 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 200 | 20241114 | 163600 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 201 | 20241114 | 163500 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 202 | 20241114 | 163400 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 203 | 20241114 | 163300 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 204 | 20241114 | 163200 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 205 | 20241114 | 163100 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 0 |
| 206 | 20241114 | 163000 | 3036396760 | 19300 | 19300 | 19300 | 19300 | 3094 |
| 207 | 20241114 | 162900 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 208 | 20241114 | 162800 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 209 | 20241114 | 162700 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 210 | 20241114 | 162600 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 211 | 20241114 | 162500 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 212 | 20241114 | 162400 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 213 | 20241114 | 162300 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 214 | 20241114 | 162200 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 215 | 20241114 | 162100 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 216 | 20241114 | 162000 | 2976682560 | 19440 | 19440 | 19440 | 19440 | 0 |
| 217 | 20241114 | 161900 | 2976682560 | 19440 | 19380 | 19470 | 19310 | 6372 |
| 218 | 20241114 | 161800 | 2852698450 | 19460 | 19460 | 19460 | 19460 | 0 |
| 219 | 20241114 | 161700 | 2852698450 | 19460 | 19460 | 19460 | 19360 | 283 |
| 220 | 20241114 | 161600 | 2847198670 | 19370 | 19460 | 19460 | 19370 | 103 |
| 221 | 20241114 | 161500 | 2845203200 | 19470 | 19460 | 19470 | 19460 | 230 |
| 222 | 20241114 | 161400 | 2840727380 | 19470 | 19470 | 19480 | 19420 | 439 |
| 223 | 20241114 | 161300 | 2832191670 | 19470 | 19450 | 19470 | 19360 | 763 |
| 224 | 20241114 | 161200 | 2817357130 | 19450 | 19360 | 19450 | 19360 | 481 |
| 225 | 20241114 | 161100 | 2808041340 | 19360 | 19370 | 19370 | 19360 | 155 |
| 226 | 20241114 | 161000 | 2805039020 | 19370 | 19460 | 19460 | 19300 | 1857 |
| 227 | 20241114 | 160900 | 2769063470 | 19430 | 19470 | 19490 | 19430 | 600 |
| 228 | 20241114 | 160800 | 2757386500 | 19470 | 19480 | 19480 | 19440 | 225 |
| 229 | 20241114 | 160700 | 2753004290 | 19480 | 19480 | 19480 | 19420 | 209 |
| 230 | 20241114 | 160600 | 2748941410 | 19480 | 19480 | 19480 | 19450 | 179 |
| 231 | 20241114 | 160500 | 2745454850 | 19470 | 19480 | 19480 | 19430 | 333 |
| 232 | 20241114 | 160400 | 2738971330 | 19480 | 19470 | 19480 | 19470 | 193 |
| 233 | 20241114 | 160300 | 2735211760 | 19480 | 19490 | 19490 | 19360 | 674 |
| 234 | 20241114 | 160200 | 2722138520 | 19490 | 19500 | 19500 | 19390 | 1011 |
| 235 | 20241114 | 160100 | 2702507610 | 19500 | 19490 | 19500 | 19470 | 336 |
| 236 | 20241114 | 160000 | 2695960230 | 19460 | 19450 | 19460 | 19430 | 261 |
| 237 | 20241114 | 155900 | 2690883760 | 19420 | 19470 | 19490 | 19420 | 239 |
| 238 | 20241114 | 155800 | 2686230930 | 19490 | 19490 | 19490 | 19470 | 152 |
| 239 | 20241114 | 155700 | 2683271030 | 19490 | 19490 | 19490 | 19480 | 213 |
| 240 | 20241114 | 155600 | 2679119940 | 19490 | 19490 | 19490 | 19480 | 367 |
| 241 | 20241114 | 155500 | 2671968240 | 19490 | 19480 | 19490 | 19470 | 379 |
| 242 | 20241114 | 155400 | 2664584940 | 19490 | 19490 | 19490 | 19450 | 893 |
| 243 | 20241114 | 155300 | 2647202040 | 19490 | 19490 | 19490 | 19450 | 384 |
| 244 | 20241114 | 155200 | 2639722380 | 19490 | 19450 | 19490 | 19430 | 810 |
| 245 | 20241114 | 155100 | 2623963600 | 19450 | 19460 | 19460 | 19440 | 259 |
| 246 | 20241114 | 155000 | 2618926290 | 19460 | 19480 | 19490 | 19460 | 382 |
| 247 | 20241114 | 154900 | 2611484040 | 19480 | 19490 | 19490 | 19480 | 262 |
| 248 | 20241114 | 154800 | 2606380030 | 19480 | 19490 | 19490 | 19470 | 209 |
| 249 | 20241114 | 154700 | 2602308510 | 19490 | 19490 | 19490 | 19470 | 489 |
| 250 | 20241114 | 154600 | 2592778580 | 19490 | 19490 | 19490 | 19470 | 326 |
| 251 | 20241114 | 154500 | 2586427880 | 19490 | 19490 | 19490 | 19480 | 363 |
| 252 | 20241114 | 154400 | 2579353610 | 19490 | 19530 | 19530 | 19490 | 1650 |
| 253 | 20241114 | 154300 | 2547188760 | 19500 | 19540 | 19550 | 19500 | 572 |
| 254 | 20241114 | 154200 | 2536021760 | 19540 | 19540 | 19550 | 19510 | 272 |
| 255 | 20241114 | 154100 | 2530709820 | 19540 | 19540 | 19540 | 19540 | 223 |
| 256 | 20241114 | 154000 | 2526352400 | 19530 | 19530 | 19540 | 19530 | 266 |
| 257 | 20241114 | 153900 | 2521156970 | 19530 | 19530 | 19530 | 19520 | 36 |
| 258 | 20241114 | 153800 | 2520453940 | 19530 | 19530 | 19530 | 19520 | 356 |
| 259 | 20241114 | 153700 | 2513503380 | 19530 | 19540 | 19540 | 19530 | 195 |
| 260 | 20241114 | 153600 | 2509693280 | 19540 | 19540 | 19540 | 19530 | 237 |
| 261 | 20241114 | 153500 | 2505062330 | 19540 | 19540 | 19550 | 19530 | 535 |
| 262 | 20241114 | 153400 | 2494604270 | 19550 | 19510 | 19550 | 19510 | 645 |
| 263 | 20241114 | 153300 | 2482013010 | 19510 | 19490 | 19510 | 19490 | 1257 |
| 264 | 20241114 | 153200 | 2457503990 | 19490 | 19490 | 19490 | 19480 | 217 |
| 265 | 20241114 | 153100 | 2453274670 | 19480 | 19480 | 19490 | 19480 | 405 |
| 266 | 20241114 | 153000 | 2445383410 | 19480 | 19490 | 19490 | 19450 | 78 |
| 267 | 20241114 | 152900 | 2443864540 | 19490 | 19480 | 19490 | 19460 | 235 |
| 268 | 20241114 | 152800 | 2439285870 | 19490 | 19490 | 19490 | 19450 | 277 |
| 269 | 20241114 | 152700 | 2433889230 | 19490 | 19430 | 19490 | 19430 | 1302 |
| 270 | 20241114 | 152600 | 2408547450 | 19430 | 19370 | 19430 | 19370 | 409 |
| 271 | 20241114 | 152500 | 2400612390 | 19370 | 19370 | 19370 | 19370 | 275 |
| 272 | 20241114 | 152400 | 2395285640 | 19370 | 19340 | 19370 | 19340 | 133 |
| 273 | 20241114 | 152300 | 2392712890 | 19340 | 19340 | 19340 | 19340 | 183 |
| 274 | 20241114 | 152200 | 2389173670 | 19300 | 19300 | 19300 | 19300 | 426 |
| 275 | 20241114 | 152100 | 2380951870 | 19300 | 19340 | 19340 | 19300 | 178 |
| 276 | 20241114 | 152000 | 2377513050 | 19340 | 19330 | 19340 | 19320 | 410 |
| 277 | 20241114 | 151900 | 2369587770 | 19320 | 19320 | 19330 | 19320 | 698 |
| 278 | 20241114 | 151800 | 2356100710 | 19320 | 19310 | 19320 | 19310 | 209 |
| 279 | 20241114 | 151700 | 2352062990 | 19310 | 19320 | 19320 | 19310 | 491 |
| 280 | 20241114 | 151600 | 2342580120 | 19320 | 19310 | 19320 | 19300 | 672 |
| 281 | 20241114 | 151500 | 2329605130 | 19310 | 19320 | 19330 | 19300 | 359 |
| 282 | 20241114 | 151400 | 2322669280 | 19320 | 19320 | 19320 | 19320 | 195 |
| 283 | 20241114 | 151300 | 2318901880 | 19270 | 19270 | 19270 | 19250 | 3334 |
| 284 | 20241114 | 151200 | 2254659580 | 19270 | 19320 | 19320 | 19270 | 175 |
| 285 | 20241114 | 151100 | 2251279230 | 19320 | 19320 | 19320 | 19230 | 138 |
| 286 | 20241114 | 151000 | 2248616130 | 19330 | 19310 | 19330 | 19310 | 174 |
| 287 | 20241114 | 150900 | 2245254310 | 19310 | 19330 | 19330 | 19310 | 378 |
| 288 | 20241114 | 150800 | 2237951750 | 19330 | 19320 | 19340 | 19300 | 139 |
| 289 | 20241114 | 150700 | 2235267230 | 19320 | 19400 | 19400 | 19320 | 980 |
| 290 | 20241114 | 150600 | 2216313990 | 19400 | 19410 | 19410 | 19400 | 178 |
| 291 | 20241114 | 150500 | 2212859110 | 19410 | 19410 | 19420 | 19400 | 293 |
| 292 | 20241114 | 150400 | 2207173070 | 19410 | 19410 | 19410 | 19410 | 237 |
| 293 | 20241114 | 150300 | 2202572900 | 19410 | 19410 | 19420 | 19410 | 202 |
| 294 | 20241114 | 150200 | 2198650200 | 19410 | 19430 | 19430 | 19410 | 326 |
| 295 | 20241114 | 150100 | 2192318210 | 19430 | 19430 | 19430 | 19430 | 218 |
| 296 | 20241114 | 150000 | 2188082470 | 19440 | 19440 | 19440 | 19440 | 207 |
| 297 | 20241114 | 145900 | 2184058390 | 19440 | 19440 | 19440 | 19440 | 219 |
| 298 | 20241114 | 145800 | 2179801030 | 19450 | 19450 | 19450 | 19450 | 158 |
| 299 | 20241114 | 145700 | 2176727930 | 19440 | 19420 | 19440 | 19410 | 827 |
| 300 | 20241114 | 145600 | 2160661410 | 19410 | 19390 | 19410 | 19380 | 1039 |
| 301 | 20241114 | 145500 | 2140510870 | 19380 | 19320 | 19380 | 19320 | 1695 |
| 302 | 20241114 | 145400 | 2107704540 | 19310 | 19300 | 19310 | 19300 | 127 |
| 303 | 20241114 | 145300 | 2105252940 | 19300 | 19300 | 19300 | 19300 | 105 |
| 304 | 20241114 | 145200 | 2103226440 | 19300 | 19300 | 19300 | 19300 | 50 |
| 305 | 20241114 | 145100 | 2102261440 | 19340 | 19340 | 19340 | 19200 | 232 |
| 306 | 20241114 | 145000 | 2097778920 | 19340 | 19340 | 19340 | 19340 | 337 |
| 307 | 20241114 | 144900 | 2091261340 | 19340 | 19330 | 19340 | 19330 | 223 |
| 308 | 20241114 | 144800 | 2086948740 | 19330 | 19330 | 19330 | 19330 | 138 |
| 309 | 20241114 | 144700 | 2084281200 | 19330 | 19330 | 19330 | 19330 | 1431 |
| 310 | 20241114 | 144600 | 2056619970 | 19320 | 19310 | 19320 | 19310 | 338 |
| 311 | 20241114 | 144500 | 2050091880 | 19320 | 19320 | 19320 | 19310 | 262 |
| 312 | 20241114 | 144400 | 2045030090 | 19320 | 19320 | 19320 | 19320 | 138 |
| 313 | 20241114 | 144300 | 2042363930 | 19330 | 19320 | 19330 | 19320 | 1000 |
| 314 | 20241114 | 144200 | 2023035160 | 19320 | 19320 | 19320 | 19180 | 177 |
| 315 | 20241114 | 144100 | 2019615660 | 19320 | 19320 | 19320 | 19320 | 239 |
| 316 | 20241114 | 144000 | 2014998180 | 19330 | 19330 | 19330 | 19330 | 137 |
| 317 | 20241114 | 143900 | 2012349970 | 19330 | 19260 | 19330 | 19260 | 894 |
| 318 | 20241114 | 143800 | 1995109780 | 19270 | 19180 | 19270 | 19180 | 214 |
| 319 | 20241114 | 143700 | 1990990500 | 19260 | 19170 | 19260 | 19160 | 211 |
| 320 | 20241114 | 143600 | 1986931630 | 19170 | 19170 | 19290 | 19170 | 379 |
| 321 | 20241114 | 143500 | 1979647830 | 19170 | 19300 | 19300 | 19170 | 160 |
| 322 | 20241114 | 143400 | 1976562820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 323 | 20241114 | 143300 | 1976562820 | 19300 | 19300 | 19300 | 19160 | 1602 |
| 324 | 20241114 | 143200 | 1945649270 | 19300 | 19300 | 19300 | 19300 | 121 |
| 325 | 20241114 | 143100 | 1943313970 | 19290 | 19330 | 19330 | 19290 | 417 |
| 326 | 20241114 | 143000 | 1935263400 | 19330 | 19320 | 19330 | 19320 | 151 |
| 327 | 20241114 | 142900 | 1932346070 | 19290 | 19290 | 19290 | 19290 | 148 |
| 328 | 20241114 | 142800 | 1929491150 | 19290 | 19320 | 19320 | 19290 | 720 |
| 329 | 20241114 | 142700 | 1915594460 | 19340 | 19320 | 19340 | 19320 | 27 |
| 330 | 20241114 | 142600 | 1915072780 | 19320 | 19270 | 19330 | 19270 | 1528 |
| 331 | 20241114 | 142500 | 1885585700 | 19260 | 19270 | 19270 | 19260 | 112 |
| 332 | 20241114 | 142400 | 1883428570 | 19250 | 19250 | 19250 | 19250 | 50 |
| 333 | 20241114 | 142300 | 1882466070 | 19250 | 19230 | 19270 | 19230 | 59 |
| 334 | 20241114 | 142200 | 1881330420 | 19150 | 19280 | 19280 | 19140 | 1009 |
| 335 | 20241114 | 142100 | 1862007000 | 19280 | 19280 | 19280 | 19280 | 345 |
| 336 | 20241114 | 142000 | 1855355400 | 19270 | 19270 | 19270 | 19270 | 75 |
| 337 | 20241114 | 141900 | 1853910150 | 19300 | 19300 | 19300 | 19300 | 2 |
| 338 | 20241114 | 141800 | 1853871550 | 19310 | 19310 | 19310 | 19310 | 55 |
| 339 | 20241114 | 141700 | 1852809500 | 19320 | 19320 | 19320 | 19320 | 14 |
| 340 | 20241114 | 141600 | 1852539020 | 19320 | 19300 | 19320 | 19300 | 575 |
| 341 | 20241114 | 141500 | 1841433230 | 19270 | 19270 | 19270 | 19270 | 545 |
| 342 | 20241114 | 141400 | 1830931080 | 19270 | 19300 | 19300 | 19270 | 561 |
| 343 | 20241114 | 141300 | 1820117250 | 19310 | 19310 | 19320 | 19310 | 98 |
| 344 | 20241114 | 141200 | 1818224860 | 19270 | 19270 | 19330 | 19270 | 1011 |
| 345 | 20241114 | 141100 | 1798740250 | 19090 | 19090 | 19090 | 19090 | 6 |
| 346 | 20241114 | 141000 | 1798625710 | 19060 | 19330 | 19330 | 18900 | 1367 |
| 347 | 20241114 | 140900 | 1772521370 | 19360 | 19360 | 19360 | 19360 | 0 |
| 348 | 20241114 | 140800 | 1772521370 | 19360 | 19360 | 19360 | 19360 | 1000 |
| 349 | 20241114 | 140700 | 1753161370 | 19360 | 19360 | 19360 | 19360 | 1 |
| 350 | 20241114 | 140600 | 1753142010 | 19270 | 19270 | 19270 | 19270 | 151 |
| 351 | 20241114 | 140500 | 1750232240 | 19360 | 19360 | 19360 | 19360 | 55 |
| 352 | 20241114 | 140400 | 1749167440 | 19380 | 19370 | 19380 | 19370 | 132 |
| 353 | 20241114 | 140300 | 1746610590 | 19380 | 19380 | 19380 | 19380 | 52 |
| 354 | 20241114 | 140200 | 1745602830 | 19380 | 19380 | 19380 | 19380 | 0 |
| 355 | 20241114 | 140100 | 1745602830 | 19380 | 19380 | 19380 | 19380 | 2 |
| 356 | 20241114 | 140000 | 1745564070 | 19380 | 19380 | 19380 | 19380 | 0 |
| 357 | 20241114 | 135900 | 1745564070 | 19380 | 19380 | 19380 | 19380 | 56 |
| 358 | 20241114 | 135800 | 1744478790 | 19380 | 19390 | 19390 | 19380 | 557 |
| 359 | 20241114 | 135700 | 1733679110 | 19390 | 19390 | 19390 | 19390 | 30 |
| 360 | 20241114 | 135600 | 1733097410 | 19390 | 19390 | 19390 | 19390 | 111 |
| 361 | 20241114 | 135500 | 1730945120 | 19400 | 19410 | 19410 | 19270 | 5 |
| 362 | 20241114 | 135400 | 1730848220 | 19400 | 19410 | 19410 | 19400 | 103 |
| 363 | 20241114 | 135300 | 1728849990 | 19230 | 19400 | 19400 | 19230 | 280 |
| 364 | 20241114 | 135200 | 1723431990 | 19400 | 19430 | 19430 | 19400 | 880 |
| 365 | 20241114 | 135100 | 1706353800 | 19430 | 19430 | 19440 | 19430 | 258 |
| 366 | 20241114 | 135000 | 1701340830 | 19460 | 19460 | 19460 | 19460 | 210 |
| 367 | 20241114 | 134900 | 1697254230 | 19450 | 19480 | 19480 | 19450 | 60 |
| 368 | 20241114 | 134800 | 1696087110 | 19410 | 19410 | 19410 | 19410 | 0 |
| 369 | 20241114 | 134700 | 1696087110 | 19410 | 19480 | 19480 | 19410 | 451 |
| 370 | 20241114 | 134600 | 1687314600 | 19480 | 19480 | 19480 | 19420 | 13 |
| 371 | 20241114 | 134500 | 1687061420 | 19480 | 19480 | 19480 | 19480 | 0 |
| 372 | 20241114 | 134400 | 1687061420 | 19480 | 19480 | 19480 | 19420 | 526 |
| 373 | 20241114 | 134300 | 1676815000 | 19480 | 19480 | 19480 | 19480 | 51 |
| 374 | 20241114 | 134200 | 1675821520 | 19400 | 19400 | 19400 | 19400 | 0 |
| 375 | 20241114 | 134100 | 1675821520 | 19400 | 19400 | 19400 | 19400 | 1 |
| 376 | 20241114 | 134000 | 1675802120 | 19490 | 19460 | 19490 | 19450 | 203 |
| 377 | 20241114 | 133900 | 1671853400 | 19490 | 19490 | 19490 | 19490 | 0 |
| 378 | 20241114 | 133800 | 1671853400 | 19490 | 19500 | 19500 | 19490 | 255 |
| 379 | 20241114 | 133700 | 1666883150 | 19500 | 19500 | 19500 | 19500 | 2 |
| 380 | 20241114 | 133600 | 1666844150 | 19490 | 19470 | 19500 | 19470 | 4220 |
| 381 | 20241114 | 133500 | 1584629210 | 19470 | 19470 | 19470 | 19470 | 112 |
| 382 | 20241114 | 133400 | 1582448570 | 19480 | 19470 | 19480 | 19470 | 73 |
| 383 | 20241114 | 133300 | 1581026710 | 19490 | 19490 | 19490 | 19480 | 197 |
| 384 | 20241114 | 133200 | 1577188180 | 19480 | 19480 | 19480 | 19470 | 279 |
| 385 | 20241114 | 133100 | 1571753270 | 19480 | 19420 | 19480 | 19420 | 197 |
| 386 | 20241114 | 133000 | 1567922120 | 19400 | 19400 | 19400 | 19400 | 0 |
| 387 | 20241114 | 132900 | 1567922120 | 19400 | 19480 | 19480 | 19400 | 31 |
| 388 | 20241114 | 132800 | 1567319830 | 19440 | 19430 | 19470 | 19430 | 437 |
| 389 | 20241114 | 132700 | 1558817050 | 19430 | 19380 | 19430 | 19380 | 36 |
| 390 | 20241114 | 132600 | 1558118350 | 19380 | 19360 | 19450 | 19360 | 140 |
| 391 | 20241114 | 132500 | 1555397390 | 19360 | 19340 | 19440 | 19340 | 225 |
| 392 | 20241114 | 132400 | 1551034370 | 19340 | 19440 | 19440 | 19340 | 147 |
| 393 | 20241114 | 132300 | 1548178370 | 19440 | 19450 | 19470 | 19440 | 94 |
| 394 | 20241114 | 132200 | 1546350140 | 19450 | 19470 | 19470 | 19450 | 259 |
| 395 | 20241114 | 132100 | 1541307910 | 19470 | 19440 | 19470 | 19430 | 1284 |
| 396 | 20241114 | 132000 | 1516337260 | 19440 | 19330 | 19450 | 19330 | 3970 |
| 397 | 20241114 | 131900 | 1439209580 | 19330 | 19210 | 19390 | 19210 | 2322 |
| 398 | 20241114 | 131800 | 1394473520 | 19210 | 19220 | 19340 | 19210 | 132 |
| 399 | 20241114 | 131700 | 1391924200 | 19210 | 19200 | 19370 | 19200 | 368 |
| 400 | 20241114 | 131600 | 1384807090 | 19200 | 19310 | 19310 | 19200 | 84 |
| 401 | 20241114 | 131500 | 1383188240 | 19200 | 19190 | 19350 | 19190 | 87 |
| 402 | 20241114 | 131400 | 1381509580 | 19190 | 19170 | 19390 | 19170 | 2024 |
| 403 | 20241114 | 131300 | 1342368790 | 19170 | 19180 | 19340 | 19170 | 31 |
| 404 | 20241114 | 131200 | 1341773920 | 19180 | 19200 | 19320 | 19160 | 669 |
| 405 | 20241114 | 131100 | 1328895500 | 19200 | 19200 | 19320 | 19200 | 187 |
| 406 | 20241114 | 131000 | 1325287270 | 19200 | 19320 | 19320 | 19200 | 32 |
| 407 | 20241114 | 130900 | 1324672750 | 19200 | 19250 | 19320 | 19200 | 310 |
| 408 | 20241114 | 130800 | 1318694770 | 19320 | 19250 | 19320 | 19250 | 133 |
| 409 | 20241114 | 130700 | 1316127940 | 19250 | 19250 | 19330 | 19250 | 197 |
| 410 | 20241114 | 130600 | 1312323760 | 19250 | 19330 | 19330 | 19200 | 32 |
| 411 | 20241114 | 130500 | 1311708570 | 19220 | 19200 | 19360 | 19200 | 96 |
| 412 | 20241114 | 130400 | 1309864760 | 19370 | 19250 | 19380 | 19200 | 461 |
| 413 | 20241114 | 130300 | 1300964580 | 19250 | 19250 | 19250 | 19250 | 29 |
| 414 | 20241114 | 130200 | 1300406330 | 19250 | 19260 | 19390 | 19250 | 35 |
| 415 | 20241114 | 130100 | 1299731870 | 19260 | 19330 | 19360 | 19260 | 171 |
| 416 | 20241114 | 130000 | 1296423710 | 19370 | 19400 | 19420 | 19370 | 417 |
| 417 | 20241114 | 125900 | 1288341140 | 19390 | 19400 | 19410 | 19390 | 50 |
| 418 | 20241114 | 125800 | 1287371150 | 19400 | 19390 | 19420 | 19390 | 59 |
| 419 | 20241114 | 125700 | 1286226670 | 19390 | 19380 | 19430 | 19380 | 964 |
| 420 | 20241114 | 125600 | 1267500740 | 19380 | 19410 | 19440 | 19370 | 1196 |
| 421 | 20241114 | 125500 | 1244262170 | 19410 | 19390 | 19410 | 19390 | 554 |
| 422 | 20241114 | 125400 | 1233514330 | 19400 | 19390 | 19400 | 19370 | 554 |
| 423 | 20241114 | 125300 | 1222767370 | 19390 | 19330 | 19400 | 19330 | 780 |
| 424 | 20241114 | 125200 | 1207668370 | 19330 | 19330 | 19350 | 19330 | 164 |
| 425 | 20241114 | 125100 | 1204495640 | 19330 | 19340 | 19350 | 19330 | 183 |
| 426 | 20241114 | 125000 | 1200955390 | 19330 | 19290 | 19350 | 19290 | 69 |
| 427 | 20241114 | 124900 | 1199622040 | 19290 | 19270 | 19350 | 19270 | 37 |
| 428 | 20241114 | 124800 | 1198908210 | 19290 | 19350 | 19380 | 19290 | 724 |
| 429 | 20241114 | 124700 | 1184893940 | 19360 | 19290 | 19360 | 19290 | 53 |
| 430 | 20241114 | 124600 | 1183869760 | 19280 | 19310 | 19360 | 19270 | 49 |
| 431 | 20241114 | 124500 | 1182923790 | 19360 | 19310 | 19370 | 19310 | 391 |
| 432 | 20241114 | 124400 | 1175352900 | 19310 | 19290 | 19360 | 19290 | 39 |
| 433 | 20241114 | 124300 | 1174599880 | 19330 | 19290 | 19330 | 19270 | 259 |
| 434 | 20241114 | 124200 | 1169595980 | 19290 | 19280 | 19330 | 19280 | 284 |
| 435 | 20241114 | 124100 | 1164114650 | 19280 | 19270 | 19360 | 19260 | 145 |
| 436 | 20241114 | 124000 | 1161315300 | 19270 | 19250 | 19360 | 19250 | 35 |
| 437 | 20241114 | 123900 | 1160640520 | 19250 | 19260 | 19360 | 19250 | 292 |
| 438 | 20241114 | 123800 | 1155012070 | 19260 | 19210 | 19360 | 19200 | 44 |
| 439 | 20241114 | 123700 | 1154164570 | 19210 | 19270 | 19350 | 19210 | 141 |
| 440 | 20241114 | 123600 | 1151449520 | 19270 | 19250 | 19370 | 19250 | 223 |
| 441 | 20241114 | 123500 | 1147141100 | 19360 | 19270 | 19360 | 19190 | 161 |
| 442 | 20241114 | 123400 | 1144041040 | 19270 | 19270 | 19370 | 19260 | 163 |
| 443 | 20241114 | 123300 | 1140900730 | 19260 | 19380 | 19380 | 19260 | 209 |
| 444 | 20241114 | 123200 | 1136869300 | 19280 | 19270 | 19380 | 19270 | 161 |
| 445 | 20241114 | 123100 | 1133764800 | 19270 | 19350 | 19380 | 19260 | 508 |
| 446 | 20241114 | 123000 | 1123953660 | 19360 | 19380 | 19420 | 19360 | 733 |
| 447 | 20241114 | 122900 | 1109754240 | 19420 | 19420 | 19420 | 19420 | 6 |
| 448 | 20241114 | 122800 | 1109637720 | 19350 | 19350 | 19410 | 19340 | 214 |
| 449 | 20241114 | 122700 | 1105493620 | 19350 | 19400 | 19400 | 19350 | 731 |
| 450 | 20241114 | 122600 | 1091345530 | 19420 | 19430 | 19430 | 19370 | 90 |
| 451 | 20241114 | 122500 | 1089599520 | 19430 | 19420 | 19440 | 19380 | 2513 |
| 452 | 20241114 | 122400 | 1040792340 | 19400 | 19410 | 19420 | 19400 | 261 |
| 453 | 20241114 | 122300 | 1035728250 | 19410 | 19320 | 19410 | 19320 | 2433 |
| 454 | 20241114 | 122200 | 988588700 | 19320 | 19320 | 19340 | 19320 | 358 |
| 455 | 20241114 | 122100 | 981671520 | 19320 | 19340 | 19340 | 19320 | 185 |
| 456 | 20241114 | 122000 | 978096990 | 19330 | 19320 | 19340 | 19320 | 341 |
| 457 | 20241114 | 121900 | 971505870 | 19330 | 19330 | 19330 | 19330 | 6 |
| 458 | 20241114 | 121800 | 971389890 | 19340 | 19340 | 19340 | 19300 | 148 |
| 459 | 20241114 | 121700 | 968532210 | 19320 | 19290 | 19350 | 19290 | 738 |
| 460 | 20241114 | 121600 | 954269210 | 19320 | 19210 | 19330 | 19210 | 4267 |
| 461 | 20241114 | 121500 | 871894890 | 19270 | 19270 | 19270 | 19220 | 71 |
| 462 | 20241114 | 121400 | 870529070 | 19270 | 19250 | 19270 | 19250 | 44 |
| 463 | 20241114 | 121300 | 869681290 | 19220 | 19210 | 19270 | 19210 | 140 |
| 464 | 20241114 | 121200 | 866990740 | 19220 | 19220 | 19220 | 19220 | 47 |
| 465 | 20241114 | 121100 | 866087400 | 19220 | 19210 | 19220 | 19180 | 80 |
| 466 | 20241114 | 121000 | 864552020 | 19280 | 19260 | 19280 | 19200 | 144 |
| 467 | 20241114 | 120900 | 861785680 | 19300 | 19190 | 19300 | 19180 | 1223 |
| 468 | 20241114 | 120800 | 838272050 | 19180 | 19130 | 19180 | 19130 | 651 |
| 469 | 20241114 | 120700 | 825803870 | 19130 | 19070 | 19130 | 19070 | 13 |
| 470 | 20241114 | 120600 | 825555400 | 19070 | 19070 | 19070 | 19070 | 82 |
| 471 | 20241114 | 120500 | 823991660 | 19060 | 19070 | 19070 | 19060 | 87 |
| 472 | 20241114 | 120400 | 822333070 | 19070 | 19070 | 19070 | 19070 | 42 |
| 473 | 20241114 | 120300 | 821532130 | 19070 | 19070 | 19070 | 19070 | 8 |
| 474 | 20241114 | 120200 | 821379570 | 19050 | 19060 | 19070 | 19050 | 34 |
| 475 | 20241114 | 120100 | 820731730 | 19070 | 19070 | 19070 | 19070 | 50 |
| 476 | 20241114 | 120000 | 819778230 | 19060 | 19070 | 19070 | 19060 | 77 |
| 477 | 20241114 | 115900 | 818310520 | 19070 | 19040 | 19070 | 19040 | 16 |
| 478 | 20241114 | 115800 | 818005730 | 19090 | 19090 | 19090 | 19090 | 25 |
| 479 | 20241114 | 115700 | 817528480 | 19090 | 19090 | 19090 | 19090 | 25 |
| 480 | 20241114 | 115600 | 817051230 | 19090 | 19000 | 19090 | 19000 | 366 |
| 481 | 20241114 | 115500 | 810094890 | 19000 | 19060 | 19080 | 19000 | 373 |
| 482 | 20241114 | 115400 | 802997230 | 19060 | 19000 | 19060 | 18970 | 5971 |
| 483 | 20241114 | 115300 | 689398570 | 19060 | 19000 | 19060 | 19000 | 29 |
| 484 | 20241114 | 115200 | 688847210 | 18990 | 19020 | 19050 | 18990 | 273 |
| 485 | 20241114 | 115100 | 683656520 | 18970 | 19010 | 19020 | 18970 | 51 |
| 486 | 20241114 | 115000 | 682686970 | 19010 | 18900 | 19010 | 18900 | 548 |
| 487 | 20241114 | 114900 | 672317810 | 18900 | 19020 | 19020 | 18900 | 108 |
| 488 | 20241114 | 114800 | 670272150 | 19050 | 19050 | 19050 | 19050 | 1 |
| 489 | 20241114 | 114700 | 670253100 | 19020 | 19000 | 19020 | 19000 | 336 |
| 490 | 20241114 | 114600 | 663866790 | 19000 | 19050 | 19050 | 19000 | 100 |
| 491 | 20241114 | 114500 | 661964600 | 19140 | 19090 | 19140 | 19040 | 42 |
| 492 | 20241114 | 114400 | 661163370 | 19090 | 19090 | 19090 | 19090 | 6 |
| 493 | 20241114 | 114300 | 661048830 | 19090 | 19080 | 19090 | 19060 | 126 |
| 494 | 20241114 | 114200 | 658646150 | 19090 | 19140 | 19140 | 19090 | 32 |
| 495 | 20241114 | 114100 | 658033770 | 19140 | 19080 | 19140 | 19080 | 123 |
| 496 | 20241114 | 114000 | 655684130 | 19080 | 19080 | 19080 | 19080 | 206 |
| 497 | 20241114 | 113900 | 651753650 | 19080 | 19070 | 19080 | 19070 | 290 |
| 498 | 20241114 | 113800 | 646223310 | 19010 | 19010 | 19010 | 19010 | 55 |
| 499 | 20241114 | 113700 | 645177760 | 19010 | 19000 | 19010 | 19000 | 40 |
| 500 | 20241114 | 113600 | 644417540 | 19010 | 19010 | 19010 | 19010 | 54 |
| 501 | 20241114 | 113500 | 643391000 | 19070 | 19070 | 19070 | 19070 | 24 |
| 502 | 20241114 | 113400 | 642933320 | 19070 | 19060 | 19070 | 19060 | 29 |
| 503 | 20241114 | 113300 | 642380310 | 19070 | 19060 | 19080 | 19060 | 1006 |
| 504 | 20241114 | 113200 | 623189030 | 19060 | 19020 | 19060 | 19020 | 16 |
| 505 | 20241114 | 113100 | 622884470 | 19020 | 18950 | 19040 | 18950 | 928 |
| 506 | 20241114 | 113000 | 605279670 | 18950 | 18910 | 18950 | 18910 | 179 |
| 507 | 20241114 | 112900 | 601893590 | 18910 | 18890 | 18910 | 18890 | 52 |
| 508 | 20241114 | 112800 | 600911160 | 18880 | 18890 | 18910 | 18880 | 98 |
| 509 | 20241114 | 112700 | 599060500 | 18900 | 18910 | 18910 | 18900 | 56 |
| 510 | 20241114 | 112600 | 598002000 | 18920 | 18910 | 18960 | 18910 | 55 |
| 511 | 20241114 | 112500 | 596960390 | 18960 | 18960 | 18960 | 18960 | 26 |
| 512 | 20241114 | 112400 | 596467430 | 18950 | 18940 | 18950 | 18940 | 150 |
| 513 | 20241114 | 112300 | 593626140 | 18940 | 18940 | 18940 | 18940 | 25 |
| 514 | 20241114 | 112200 | 593152640 | 18960 | 18950 | 18960 | 18930 | 290 |
| 515 | 20241114 | 112100 | 587659880 | 18940 | 18870 | 18950 | 18870 | 224 |
| 516 | 20241114 | 112000 | 583428750 | 18820 | 18780 | 18820 | 18780 | 226 |
| 517 | 20241114 | 111900 | 579179430 | 18800 | 18820 | 18820 | 18700 | 679 |
| 518 | 20241114 | 111800 | 566462850 | 18820 | 18820 | 18820 | 18820 | 42 |
| 519 | 20241114 | 111700 | 565672410 | 18820 | 18820 | 18820 | 18810 | 38 |
| 520 | 20241114 | 111600 | 564957260 | 18810 | 18810 | 18810 | 18810 | 40 |
| 521 | 20241114 | 111500 | 564204860 | 18810 | 18740 | 18810 | 18720 | 314 |
| 522 | 20241114 | 111400 | 558306950 | 18760 | 18730 | 18760 | 18700 | 1534 |
| 523 | 20241114 | 111300 | 529587110 | 18750 | 18800 | 18800 | 18750 | 845 |
| 524 | 20241114 | 111200 | 513735640 | 18810 | 18810 | 18810 | 18810 | 127 |
| 525 | 20241114 | 111100 | 511346770 | 18810 | 18760 | 18810 | 18760 | 174 |
| 526 | 20241114 | 111000 | 508078140 | 18810 | 18810 | 18810 | 18810 | 0 |
| 527 | 20241114 | 110900 | 508078140 | 18810 | 18780 | 18810 | 18760 | 93 |
| 528 | 20241114 | 110800 | 506332610 | 18780 | 18810 | 18810 | 18780 | 55 |
| 529 | 20241114 | 110700 | 505298900 | 18810 | 18800 | 18810 | 18770 | 296 |
| 530 | 20241114 | 110600 | 499740350 | 18800 | 18810 | 18810 | 18800 | 107 |
| 531 | 20241114 | 110500 | 497728250 | 18820 | 18820 | 18820 | 18820 | 0 |
| 532 | 20241114 | 110400 | 497728250 | 18820 | 18770 | 18820 | 18760 | 158 |
| 533 | 20241114 | 110300 | 494763380 | 18770 | 18770 | 18770 | 18770 | 172 |
| 534 | 20241114 | 110200 | 491534940 | 18820 | 18810 | 18820 | 18770 | 507 |
| 535 | 20241114 | 110100 | 482003610 | 18820 | 18820 | 18820 | 18820 | 70 |
| 536 | 20241114 | 110000 | 480686210 | 18870 | 18870 | 18870 | 18870 | 335 |
| 537 | 20241114 | 105900 | 474364760 | 18870 | 18870 | 18870 | 18870 | 0 |
| 538 | 20241114 | 105800 | 474364760 | 18870 | 18890 | 18910 | 18850 | 522 |
| 539 | 20241114 | 105700 | 464517880 | 18890 | 18950 | 18960 | 18880 | 641 |
| 540 | 20241114 | 105600 | 452395900 | 18960 | 19020 | 19020 | 18960 | 142 |
| 541 | 20241114 | 105500 | 449703520 | 18950 | 18950 | 18950 | 18950 | 0 |
| 542 | 20241114 | 105400 | 449703520 | 18950 | 18950 | 18950 | 18950 | 500 |
| 543 | 20241114 | 105300 | 440228520 | 19010 | 19060 | 19060 | 19010 | 638 |
| 544 | 20241114 | 105200 | 428090690 | 19060 | 19020 | 19060 | 19020 | 433 |
| 545 | 20241114 | 105100 | 419839070 | 19070 | 19070 | 19070 | 19070 | 52 |
| 546 | 20241114 | 105000 | 418847430 | 19070 | 19010 | 19070 | 19010 | 859 |
| 547 | 20241114 | 104900 | 402500600 | 19010 | 19010 | 19020 | 18940 | 713 |
| 548 | 20241114 | 104800 | 388953070 | 19020 | 19020 | 19020 | 19020 | 21 |
| 549 | 20241114 | 104700 | 388553650 | 19000 | 18980 | 19000 | 18940 | 429 |
| 550 | 20241114 | 104600 | 380418310 | 18990 | 18990 | 18990 | 18990 | 54 |
| 551 | 20241114 | 104500 | 379392850 | 18990 | 18990 | 19000 | 18950 | 336 |
| 552 | 20241114 | 104400 | 373017120 | 18990 | 18950 | 19020 | 18950 | 352 |
| 553 | 20241114 | 104300 | 366330750 | 19020 | 18940 | 19020 | 18940 | 623 |
| 554 | 20241114 | 104200 | 354489190 | 18940 | 18940 | 18940 | 18920 | 111 |
| 555 | 20241114 | 104100 | 352389010 | 18920 | 18950 | 19030 | 18920 | 440 |
| 556 | 20241114 | 104000 | 344049370 | 18950 | 19030 | 19030 | 18950 | 276 |
| 557 | 20241114 | 103900 | 338810220 | 19030 | 18990 | 19080 | 18990 | 650 |
| 558 | 20241114 | 103800 | 326458660 | 18990 | 18990 | 18990 | 18990 | 10 |
| 559 | 20241114 | 103700 | 326268760 | 18990 | 18990 | 18990 | 18940 | 13 |
| 560 | 20241114 | 103600 | 326021940 | 18990 | 19040 | 19040 | 18990 | 1502 |
| 561 | 20241114 | 103500 | 297478320 | 19050 | 19080 | 19080 | 19050 | 70 |
| 562 | 20241114 | 103400 | 296144790 | 19080 | 19150 | 19150 | 19080 | 264 |
| 563 | 20241114 | 103300 | 291106970 | 19150 | 19150 | 19150 | 19150 | 0 |
| 564 | 20241114 | 103200 | 291106970 | 19150 | 19190 | 19190 | 19150 | 115 |
| 565 | 20241114 | 103100 | 288904220 | 19190 | 19180 | 19200 | 19180 | 249 |
| 566 | 20241114 | 103000 | 284126460 | 19180 | 19150 | 19200 | 19150 | 470 |
| 567 | 20241114 | 102900 | 275110540 | 19150 | 19130 | 19150 | 19130 | 200 |
| 568 | 20241114 | 102800 | 271282540 | 19140 | 19080 | 19140 | 19080 | 2 |
| 569 | 20241114 | 102700 | 271244320 | 19130 | 19130 | 19130 | 19120 | 421 |
| 570 | 20241114 | 102600 | 263191150 | 19130 | 19090 | 19190 | 19090 | 111 |
| 571 | 20241114 | 102500 | 261065990 | 19060 | 19120 | 19120 | 19060 | 417 |
| 572 | 20241114 | 102400 | 253102630 | 19190 | 19180 | 19190 | 19180 | 7 |
| 573 | 20241114 | 102300 | 252968360 | 19180 | 19140 | 19190 | 19120 | 345 |
| 574 | 20241114 | 102200 | 246360980 | 19120 | 19160 | 19200 | 19120 | 27 |
| 575 | 20241114 | 102100 | 245844330 | 19160 | 19180 | 19200 | 19160 | 33 |
| 576 | 20241114 | 102000 | 245211450 | 19190 | 19200 | 19210 | 19190 | 182 |
| 577 | 20241114 | 101900 | 241717110 | 19210 | 19230 | 19230 | 19210 | 328 |
| 578 | 20241114 | 101800 | 235413890 | 19290 | 19290 | 19290 | 19290 | 1 |
| 579 | 20241114 | 101700 | 235394600 | 19280 | 19190 | 19300 | 19190 | 358 |
| 580 | 20241114 | 101600 | 228502520 | 19210 | 19130 | 19220 | 19130 | 579 |
| 581 | 20241114 | 101500 | 217385500 | 19130 | 19150 | 19150 | 19090 | 296 |
| 582 | 20241114 | 101400 | 211724960 | 19160 | 19210 | 19210 | 19160 | 1025 |
| 583 | 20241114 | 101300 | 192065040 | 19180 | 19250 | 19250 | 19180 | 251 |
| 584 | 20241114 | 101200 | 187237140 | 19250 | 19160 | 19250 | 19160 | 542 |
| 585 | 20241114 | 101100 | 176816030 | 19160 | 19150 | 19170 | 19150 | 181 |
| 586 | 20241114 | 101000 | 173349050 | 19160 | 19180 | 19190 | 19150 | 895 |
| 587 | 20241114 | 100900 | 156188110 | 19180 | 19150 | 19190 | 19140 | 827 |
| 588 | 20241114 | 100800 | 140332840 | 19300 | 19080 | 19300 | 19050 | 738 |
| 589 | 20241114 | 100700 | 126239380 | 19070 | 19080 | 19080 | 18920 | 180 |
| 590 | 20241114 | 100600 | 122810810 | 18910 | 19150 | 19190 | 18910 | 715 |
| 591 | 20241114 | 100500 | 109155940 | 19160 | 19290 | 19290 | 19160 | 545 |
| 592 | 20241114 | 100400 | 98690740 | 19290 | 19310 | 19310 | 19290 | 205 |
| 593 | 20241114 | 100300 | 94735120 | 19340 | 19350 | 19350 | 19340 | 53 |
| 594 | 20241114 | 100200 | 93710080 | 19350 | 19350 | 19350 | 19340 | 169 |
| 595 | 20241114 | 100100 | 90441040 | 19360 | 19380 | 19380 | 19360 | 649 |
| 596 | 20241114 | 100000 | 77869330 | 19290 | 19290 | 19310 | 19120 | 4037 |