31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 3 | 20241113 | 183800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 4 | 20241113 | 183700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 5 | 20241113 | 183600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 6 | 20241113 | 183500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 7 | 20241113 | 183400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 8 | 20241113 | 183300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 9 | 20241113 | 183200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 10 | 20241113 | 183100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 11 | 20241113 | 183000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 12 | 20241113 | 182900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 13 | 20241113 | 182800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 14 | 20241113 | 182700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 15 | 20241113 | 182600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 16 | 20241113 | 182500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 17 | 20241113 | 182400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 18 | 20241113 | 182300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 19 | 20241113 | 182200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 20 | 20241113 | 182100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 21 | 20241113 | 182000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 22 | 20241113 | 181900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 23 | 20241113 | 181800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 24 | 20241113 | 181700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 25 | 20241113 | 181600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 26 | 20241113 | 181500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 27 | 20241113 | 181400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 28 | 20241113 | 181300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 29 | 20241113 | 181200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 30 | 20241113 | 181100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 31 | 20241113 | 181000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 32 | 20241113 | 180900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 33 | 20241113 | 180800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 34 | 20241113 | 180700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 35 | 20241113 | 180600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 36 | 20241113 | 180500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 37 | 20241113 | 180400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 38 | 20241113 | 180300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 39 | 20241113 | 180200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 40 | 20241113 | 180100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 41 | 20241113 | 180000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 42 | 20241113 | 175900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 43 | 20241113 | 175800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 44 | 20241113 | 175700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 45 | 20241113 | 175600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 46 | 20241113 | 175500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 47 | 20241113 | 175400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 48 | 20241113 | 175300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 49 | 20241113 | 175200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 50 | 20241113 | 175100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 51 | 20241113 | 175000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 52 | 20241113 | 174900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 53 | 20241113 | 174800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 54 | 20241113 | 174700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 55 | 20241113 | 174600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 56 | 20241113 | 174500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 57 | 20241113 | 174400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 58 | 20241113 | 174300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 59 | 20241113 | 174200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 60 | 20241113 | 174100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 61 | 20241113 | 174000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 62 | 20241113 | 173900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 63 | 20241113 | 173800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 64 | 20241113 | 173700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 65 | 20241113 | 173600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 66 | 20241113 | 173500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 67 | 20241113 | 173400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 68 | 20241113 | 173300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 69 | 20241113 | 173200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 70 | 20241113 | 173100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 71 | 20241113 | 173000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 72 | 20241113 | 172900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 73 | 20241113 | 172800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 74 | 20241113 | 172700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 75 | 20241113 | 172600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 76 | 20241113 | 172500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 77 | 20241113 | 172400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 78 | 20241113 | 172300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 79 | 20241113 | 172200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 80 | 20241113 | 172100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 81 | 20241113 | 172000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 82 | 20241113 | 171900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 83 | 20241113 | 171800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 84 | 20241113 | 171700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 85 | 20241113 | 171600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 86 | 20241113 | 171500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 87 | 20241113 | 171400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 88 | 20241113 | 171300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 89 | 20241113 | 171200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 90 | 20241113 | 171100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 91 | 20241113 | 171000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 92 | 20241113 | 170900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 93 | 20241113 | 170800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 94 | 20241113 | 170700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 95 | 20241113 | 170600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 96 | 20241113 | 170500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 97 | 20241113 | 170400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 98 | 20241113 | 170300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 99 | 20241113 | 170200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 100 | 20241113 | 170100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 101 | 20241113 | 170000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 102 | 20241113 | 165900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 103 | 20241113 | 165800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 104 | 20241113 | 165700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 105 | 20241113 | 165600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 106 | 20241113 | 165500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 107 | 20241113 | 165400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 108 | 20241113 | 165300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 109 | 20241113 | 165200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 110 | 20241113 | 165100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 111 | 20241113 | 165000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 112 | 20241113 | 164900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 113 | 20241113 | 164800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 114 | 20241113 | 164700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 115 | 20241113 | 164600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 116 | 20241113 | 164500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 117 | 20241113 | 164400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 118 | 20241113 | 164300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 119 | 20241113 | 164200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 120 | 20241113 | 164100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 121 | 20241113 | 164000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 122 | 20241113 | 163900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 123 | 20241113 | 163800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 124 | 20241113 | 163700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 125 | 20241113 | 163600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 126 | 20241113 | 163500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 127 | 20241113 | 163400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 128 | 20241113 | 163300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 129 | 20241113 | 163200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 130 | 20241113 | 163100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 131 | 20241113 | 163000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 132 | 20241113 | 162900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 133 | 20241113 | 162800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 134 | 20241113 | 162700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 135 | 20241113 | 162600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 136 | 20241113 | 162500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 137 | 20241113 | 162400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 138 | 20241113 | 162300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 139 | 20241113 | 162200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 140 | 20241113 | 162100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 141 | 20241113 | 162000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 142 | 20241113 | 161900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 143 | 20241113 | 161800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 144 | 20241113 | 161700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 145 | 20241113 | 161600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 146 | 20241113 | 161500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 147 | 20241113 | 161400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 148 | 20241113 | 161300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 149 | 20241113 | 161200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 150 | 20241113 | 161100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 151 | 20241113 | 161000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 152 | 20241113 | 160900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 153 | 20241113 | 160800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 154 | 20241113 | 160700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 155 | 20241113 | 160600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 156 | 20241113 | 160500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 157 | 20241113 | 160400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 158 | 20241113 | 160300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 159 | 20241113 | 160200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 160 | 20241113 | 160100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 161 | 20241113 | 160000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 162 | 20241113 | 155900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 163 | 20241113 | 155800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 164 | 20241113 | 155700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 165 | 20241113 | 155600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 166 | 20241113 | 155500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 167 | 20241113 | 155400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 168 | 20241113 | 155300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 169 | 20241113 | 155200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 170 | 20241113 | 155100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 171 | 20241113 | 155000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 172 | 20241113 | 154900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 173 | 20241113 | 154800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 174 | 20241113 | 154700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 175 | 20241113 | 154600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 176 | 20241113 | 154500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 177 | 20241113 | 154400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 178 | 20241113 | 154300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 179 | 20241113 | 154200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 180 | 20241113 | 154100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 181 | 20241113 | 154000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 182 | 20241113 | 153900 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 183 | 20241113 | 153800 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 184 | 20241113 | 153700 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 185 | 20241113 | 153600 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 186 | 20241113 | 153500 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 187 | 20241113 | 153400 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 188 | 20241113 | 153300 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 189 | 20241113 | 153200 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 190 | 20241113 | 153100 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 0 |
| 191 | 20241113 | 153000 | 4128095110 | 13830 | 13830 | 13830 | 13830 | 18771 |
| 192 | 20241113 | 152900 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 193 | 20241113 | 152800 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 194 | 20241113 | 152700 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 195 | 20241113 | 152600 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20241113 | 152500 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20241113 | 152400 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20241113 | 152300 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20241113 | 152200 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20241113 | 152100 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20241113 | 152000 | 3868492180 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20241113 | 151900 | 3868492180 | 13830 | 13840 | 13840 | 13810 | 670 |
| 203 | 20241113 | 151800 | 3859226830 | 13850 | 13840 | 13850 | 13810 | 2781 |
| 204 | 20241113 | 151700 | 3820744470 | 13850 | 13850 | 13860 | 13840 | 2364 |
| 205 | 20241113 | 151600 | 3787999030 | 13850 | 13850 | 13860 | 13840 | 2318 |
| 206 | 20241113 | 151500 | 3755894000 | 13850 | 13830 | 13860 | 13830 | 315 |
| 207 | 20241113 | 151400 | 3751533570 | 13830 | 13840 | 13890 | 13830 | 1185 |
| 208 | 20241113 | 151300 | 3735127540 | 13840 | 13840 | 13890 | 13830 | 497 |
| 209 | 20241113 | 151200 | 3728253130 | 13830 | 13830 | 13910 | 13820 | 1734 |
| 210 | 20241113 | 151100 | 3704192720 | 13830 | 13850 | 13880 | 13830 | 1087 |
| 211 | 20241113 | 151000 | 3689149660 | 13850 | 13860 | 13900 | 13850 | 334 |
| 212 | 20241113 | 150900 | 3684514150 | 13850 | 13890 | 13890 | 13850 | 474 |
| 213 | 20241113 | 150800 | 3677944520 | 13890 | 13850 | 13910 | 13850 | 1223 |
| 214 | 20241113 | 150700 | 3660986210 | 13850 | 13900 | 13910 | 13850 | 2009 |
| 215 | 20241113 | 150600 | 3633074540 | 13900 | 13890 | 13910 | 13890 | 163 |
| 216 | 20241113 | 150500 | 3630808190 | 13890 | 13910 | 13910 | 13890 | 333 |
| 217 | 20241113 | 150400 | 3626180020 | 13900 | 13910 | 13910 | 13900 | 411 |
| 218 | 20241113 | 150300 | 3620464060 | 13910 | 13920 | 13960 | 13900 | 265 |
| 219 | 20241113 | 150200 | 3616774310 | 13890 | 13880 | 13940 | 13850 | 2470 |
| 220 | 20241113 | 150100 | 3582419740 | 13850 | 13850 | 13880 | 13840 | 2467 |
| 221 | 20241113 | 150000 | 3548232990 | 13850 | 13840 | 13870 | 13830 | 780 |
| 222 | 20241113 | 145900 | 3537430490 | 13870 | 13870 | 13870 | 13830 | 439 |
| 223 | 20241113 | 145800 | 3531354310 | 13880 | 13840 | 13880 | 13840 | 3264 |
| 224 | 20241113 | 145700 | 3486164680 | 13870 | 13870 | 13870 | 13850 | 1921 |
| 225 | 20241113 | 145600 | 3459538730 | 13870 | 13880 | 13890 | 13870 | 524 |
| 226 | 20241113 | 145500 | 3452265430 | 13880 | 13880 | 13890 | 13870 | 602 |
| 227 | 20241113 | 145400 | 3443914820 | 13880 | 13890 | 13890 | 13880 | 400 |
| 228 | 20241113 | 145300 | 3438361640 | 13920 | 13890 | 13920 | 13890 | 76 |
| 229 | 20241113 | 145200 | 3437303970 | 13890 | 13890 | 13910 | 13890 | 119 |
| 230 | 20241113 | 145100 | 3435649700 | 13880 | 13930 | 13930 | 13880 | 26 |
| 231 | 20241113 | 145000 | 3435288370 | 13870 | 13930 | 13940 | 13860 | 4169 |
| 232 | 20241113 | 144900 | 3377382520 | 13930 | 13950 | 13950 | 13930 | 1375 |
| 233 | 20241113 | 144800 | 3358228750 | 13950 | 13930 | 13950 | 13930 | 105 |
| 234 | 20241113 | 144700 | 3356765740 | 13920 | 13930 | 13940 | 13920 | 110 |
| 235 | 20241113 | 144600 | 3355233580 | 13930 | 13910 | 13930 | 13890 | 3120 |
| 236 | 20241113 | 144500 | 3311849050 | 13910 | 13920 | 13920 | 13910 | 359 |
| 237 | 20241113 | 144400 | 3306855170 | 13920 | 13910 | 13940 | 13910 | 702 |
| 238 | 20241113 | 144300 | 3297078190 | 13910 | 13910 | 13910 | 13910 | 11 |
| 239 | 20241113 | 144200 | 3296925180 | 13930 | 13930 | 13930 | 13900 | 1621 |
| 240 | 20241113 | 144100 | 3274391420 | 13930 | 13910 | 13930 | 13910 | 214 |
| 241 | 20241113 | 144000 | 3271411200 | 13910 | 13920 | 13920 | 13910 | 1499 |
| 242 | 20241113 | 143900 | 3250548800 | 13920 | 13940 | 13940 | 13920 | 594 |
| 243 | 20241113 | 143800 | 3242273490 | 13940 | 13940 | 13940 | 13930 | 67 |
| 244 | 20241113 | 143700 | 3241339610 | 13940 | 13940 | 13940 | 13940 | 601 |
| 245 | 20241113 | 143600 | 3232961670 | 13950 | 13950 | 13950 | 13950 | 451 |
| 246 | 20241113 | 143500 | 3226670220 | 13960 | 13950 | 13960 | 13950 | 254 |
| 247 | 20241113 | 143400 | 3223124920 | 13950 | 13950 | 13990 | 13940 | 403 |
| 248 | 20241113 | 143300 | 3217501930 | 13950 | 13960 | 13960 | 13950 | 211 |
| 249 | 20241113 | 143200 | 3214557580 | 13960 | 13960 | 13960 | 13960 | 98 |
| 250 | 20241113 | 143100 | 3213189500 | 13960 | 13980 | 13980 | 13960 | 167 |
| 251 | 20241113 | 143000 | 3210856480 | 13980 | 13970 | 13980 | 13970 | 26 |
| 252 | 20241113 | 142900 | 3210493020 | 13960 | 13970 | 13970 | 13960 | 21 |
| 253 | 20241113 | 142800 | 3210199670 | 13970 | 13980 | 13980 | 13970 | 237 |
| 254 | 20241113 | 142700 | 3206888580 | 13970 | 14020 | 14020 | 13970 | 263 |
| 255 | 20241113 | 142600 | 3203211510 | 13970 | 13960 | 14000 | 13960 | 294 |
| 256 | 20241113 | 142500 | 3199097510 | 13980 | 13980 | 13980 | 13980 | 20 |
| 257 | 20241113 | 142400 | 3198817910 | 13960 | 14030 | 14030 | 13960 | 705 |
| 258 | 20241113 | 142300 | 3188969550 | 14030 | 14030 | 14030 | 14030 | 0 |
| 259 | 20241113 | 142200 | 3188969550 | 14030 | 13980 | 14040 | 13980 | 53 |
| 260 | 20241113 | 142100 | 3188228310 | 13990 | 13990 | 13990 | 13980 | 217 |
| 261 | 20241113 | 142000 | 3185193610 | 13980 | 13990 | 13990 | 13980 | 45 |
| 262 | 20241113 | 141900 | 3184564080 | 13980 | 14000 | 14000 | 13980 | 858 |
| 263 | 20241113 | 141800 | 3172560570 | 14000 | 14020 | 14020 | 14000 | 153 |
| 264 | 20241113 | 141700 | 3170418530 | 14010 | 14010 | 14020 | 14010 | 154 |
| 265 | 20241113 | 141600 | 3168260870 | 14010 | 14040 | 14040 | 14010 | 151 |
| 266 | 20241113 | 141500 | 3166142810 | 14040 | 14030 | 14040 | 14000 | 1190 |
| 267 | 20241113 | 141400 | 3149472830 | 14030 | 14030 | 14030 | 14030 | 21 |
| 268 | 20241113 | 141300 | 3149178200 | 14030 | 14000 | 14030 | 14000 | 262 |
| 269 | 20241113 | 141200 | 3145506770 | 14000 | 13990 | 14000 | 13990 | 52 |
| 270 | 20241113 | 141100 | 3144779100 | 14020 | 14020 | 14020 | 14000 | 1415 |
| 271 | 20241113 | 141000 | 3124956120 | 14020 | 14020 | 14020 | 14020 | 202 |
| 272 | 20241113 | 140900 | 3122124080 | 14020 | 14030 | 14030 | 14020 | 121 |
| 273 | 20241113 | 140800 | 3120426650 | 14040 | 14030 | 14040 | 14030 | 105 |
| 274 | 20241113 | 140700 | 3118953490 | 14030 | 14040 | 14040 | 14030 | 378 |
| 275 | 20241113 | 140600 | 3113649150 | 14050 | 14010 | 14080 | 14010 | 2312 |
| 276 | 20241113 | 140500 | 3081200450 | 14000 | 13980 | 14000 | 13980 | 398 |
| 277 | 20241113 | 140400 | 3075629330 | 13970 | 14000 | 14000 | 13960 | 722 |
| 278 | 20241113 | 140300 | 3065521960 | 14000 | 13940 | 14000 | 13930 | 1905 |
| 279 | 20241113 | 140200 | 3038974780 | 13950 | 13960 | 13960 | 13940 | 1060 |
| 280 | 20241113 | 140100 | 3024191650 | 13980 | 14000 | 14000 | 13980 | 478 |
| 281 | 20241113 | 140000 | 3017505700 | 14000 | 14000 | 14000 | 14000 | 374 |
| 282 | 20241113 | 135900 | 3012269700 | 14000 | 14020 | 14020 | 14000 | 26 |
| 283 | 20241113 | 135800 | 3011905580 | 13980 | 14000 | 14000 | 13980 | 41 |
| 284 | 20241113 | 135700 | 3011331600 | 13990 | 13960 | 13990 | 13940 | 427 |
| 285 | 20241113 | 135600 | 3005369410 | 13960 | 13950 | 13960 | 13950 | 542 |
| 286 | 20241113 | 135500 | 2997804090 | 13940 | 13940 | 13940 | 13940 | 0 |
| 287 | 20241113 | 135400 | 2997804090 | 13940 | 13940 | 13940 | 13930 | 1934 |
| 288 | 20241113 | 135300 | 2970849360 | 13930 | 13960 | 13960 | 13930 | 394 |
| 289 | 20241113 | 135200 | 2965352350 | 13960 | 13940 | 13960 | 13940 | 1202 |
| 290 | 20241113 | 135100 | 2948588490 | 13940 | 13940 | 13940 | 13940 | 1132 |
| 291 | 20241113 | 135000 | 2932808410 | 13940 | 13950 | 13950 | 13930 | 1405 |
| 292 | 20241113 | 134900 | 2913222250 | 13960 | 13960 | 13960 | 13950 | 155 |
| 293 | 20241113 | 134800 | 2911058740 | 13970 | 13970 | 13970 | 13970 | 19 |
| 294 | 20241113 | 134700 | 2910793310 | 13970 | 13970 | 13970 | 13950 | 560 |
| 295 | 20241113 | 134600 | 2902970270 | 13990 | 13990 | 13990 | 13990 | 0 |
| 296 | 20241113 | 134500 | 2902970270 | 13990 | 13950 | 13990 | 13950 | 81 |
| 297 | 20241113 | 134400 | 2901839400 | 13940 | 13940 | 13940 | 13940 | 20 |
| 298 | 20241113 | 134300 | 2901560600 | 13930 | 14030 | 14030 | 13930 | 1844 |
| 299 | 20241113 | 134200 | 2875777470 | 14030 | 14030 | 14030 | 14030 | 467 |
| 300 | 20241113 | 134100 | 2869225460 | 14030 | 14030 | 14030 | 14030 | 100 |
| 301 | 20241113 | 134000 | 2867822460 | 14070 | 14070 | 14070 | 14070 | 1 |
| 302 | 20241113 | 133900 | 2867808390 | 14050 | 14050 | 14050 | 14040 | 333 |
| 303 | 20241113 | 133800 | 2863130160 | 14050 | 14110 | 14110 | 14050 | 877 |
| 304 | 20241113 | 133700 | 2850797040 | 14080 | 14080 | 14080 | 14080 | 213 |
| 305 | 20241113 | 133600 | 2847798000 | 14120 | 14120 | 14120 | 14120 | 0 |
| 306 | 20241113 | 133500 | 2847798000 | 14120 | 14120 | 14120 | 14120 | 1 |
| 307 | 20241113 | 133400 | 2847783880 | 14100 | 14090 | 14120 | 14090 | 419 |
| 308 | 20241113 | 133300 | 2841877930 | 14140 | 14080 | 14140 | 14080 | 28 |
| 309 | 20241113 | 133200 | 2841482070 | 14080 | 14120 | 14140 | 14080 | 444 |
| 310 | 20241113 | 133100 | 2835216620 | 14110 | 14120 | 14120 | 14110 | 20 |
| 311 | 20241113 | 133000 | 2834934410 | 14110 | 14110 | 14110 | 14110 | 382 |
| 312 | 20241113 | 132900 | 2829544390 | 14090 | 14030 | 14090 | 14020 | 230 |
| 313 | 20241113 | 132800 | 2826317590 | 14090 | 14090 | 14090 | 14090 | 0 |
| 314 | 20241113 | 132700 | 2826317590 | 14090 | 14050 | 14110 | 14050 | 1316 |
| 315 | 20241113 | 132600 | 2807782160 | 14010 | 14060 | 14060 | 14000 | 1052 |
| 316 | 20241113 | 132500 | 2793044760 | 14000 | 14050 | 14050 | 14000 | 56 |
| 317 | 20241113 | 132400 | 2792258010 | 14050 | 14040 | 14050 | 13990 | 814 |
| 318 | 20241113 | 132300 | 2780821810 | 13970 | 14030 | 14050 | 13970 | 697 |
| 319 | 20241113 | 132200 | 2771041750 | 13950 | 14020 | 14020 | 13950 | 54 |
| 320 | 20241113 | 132100 | 2770286770 | 13980 | 13980 | 13980 | 13980 | 0 |
| 321 | 20241113 | 132000 | 2770286770 | 13980 | 13980 | 13980 | 13980 | 161 |
| 322 | 20241113 | 131900 | 2768035990 | 14000 | 14000 | 14040 | 13980 | 311 |
| 323 | 20241113 | 131800 | 2763686070 | 13990 | 13970 | 13990 | 13930 | 824 |
| 324 | 20241113 | 131700 | 2752166860 | 13980 | 13960 | 13980 | 13960 | 236 |
| 325 | 20241113 | 131600 | 2748870260 | 13960 | 13960 | 13960 | 13960 | 19 |
| 326 | 20241113 | 131500 | 2748605020 | 13920 | 13960 | 13960 | 13920 | 2626 |
| 327 | 20241113 | 131400 | 2711977830 | 13960 | 13960 | 13970 | 13960 | 353 |
| 328 | 20241113 | 131300 | 2707047640 | 13970 | 13970 | 13970 | 13960 | 555 |
| 329 | 20241113 | 131200 | 2699294500 | 13990 | 13990 | 13990 | 13970 | 389 |
| 330 | 20241113 | 131100 | 2693858290 | 13990 | 14010 | 14010 | 13990 | 508 |
| 331 | 20241113 | 131000 | 2686744050 | 14010 | 14010 | 14010 | 14010 | 5 |
| 332 | 20241113 | 130900 | 2686674000 | 14020 | 14020 | 14020 | 14020 | 8 |
| 333 | 20241113 | 130800 | 2686561840 | 14030 | 14030 | 14030 | 14000 | 226 |
| 334 | 20241113 | 130700 | 2683397060 | 14000 | 14000 | 14000 | 14000 | 10 |
| 335 | 20241113 | 130600 | 2683257060 | 14010 | 14010 | 14010 | 14000 | 297 |
| 336 | 20241113 | 130500 | 2679097090 | 14000 | 14020 | 14020 | 14000 | 351 |
| 337 | 20241113 | 130400 | 2674181950 | 14020 | 14030 | 14030 | 14020 | 365 |
| 338 | 20241113 | 130300 | 2669062780 | 14040 | 14030 | 14040 | 14030 | 462 |
| 339 | 20241113 | 130200 | 2662577300 | 14030 | 14030 | 14030 | 14030 | 4 |
| 340 | 20241113 | 130100 | 2662521180 | 14060 | 14040 | 14070 | 14040 | 715 |
| 341 | 20241113 | 130000 | 2652467120 | 14010 | 14010 | 14010 | 14000 | 19 |
| 342 | 20241113 | 125900 | 2652201020 | 13990 | 13990 | 13990 | 13990 | 0 |
| 343 | 20241113 | 125800 | 2652201020 | 13990 | 14000 | 14000 | 13990 | 897 |
| 344 | 20241113 | 125700 | 2639650990 | 14020 | 13980 | 14020 | 13980 | 1160 |
| 345 | 20241113 | 125600 | 2623414920 | 13980 | 13950 | 13980 | 13950 | 129 |
| 346 | 20241113 | 125500 | 2621614800 | 13950 | 13980 | 13990 | 13950 | 94 |
| 347 | 20241113 | 125400 | 2620301090 | 13950 | 13950 | 13950 | 13950 | 500 |
| 348 | 20241113 | 125300 | 2613326090 | 13990 | 13980 | 13990 | 13980 | 405 |
| 349 | 20241113 | 125200 | 2607663200 | 13950 | 13950 | 13980 | 13950 | 353 |
| 350 | 20241113 | 125100 | 2602738610 | 13970 | 13970 | 13980 | 13960 | 928 |
| 351 | 20241113 | 125000 | 2589783470 | 13970 | 13970 | 13970 | 13960 | 650 |
| 352 | 20241113 | 124900 | 2580702990 | 13990 | 13980 | 13990 | 13970 | 1260 |
| 353 | 20241113 | 124800 | 2563090550 | 13980 | 13980 | 14000 | 13970 | 1004 |
| 354 | 20241113 | 124700 | 2549044500 | 13970 | 13970 | 13970 | 13970 | 1446 |
| 355 | 20241113 | 124600 | 2528843880 | 13970 | 14000 | 14000 | 13970 | 632 |
| 356 | 20241113 | 124500 | 2520001760 | 13990 | 13990 | 13990 | 13990 | 370 |
| 357 | 20241113 | 124400 | 2514825460 | 14000 | 14000 | 14000 | 13970 | 2107 |
| 358 | 20241113 | 124300 | 2485348200 | 14000 | 14000 | 14020 | 14000 | 108 |
| 359 | 20241113 | 124200 | 2483836180 | 14020 | 14020 | 14020 | 14020 | 47 |
| 360 | 20241113 | 124100 | 2483177240 | 14020 | 14030 | 14030 | 14020 | 37 |
| 361 | 20241113 | 124000 | 2482658320 | 14040 | 14040 | 14040 | 14040 | 100 |
| 362 | 20241113 | 123900 | 2481254320 | 14020 | 14030 | 14030 | 14020 | 134 |
| 363 | 20241113 | 123800 | 2479375570 | 14000 | 14000 | 14000 | 14000 | 0 |
| 364 | 20241113 | 123700 | 2479375570 | 14000 | 14020 | 14030 | 14000 | 913 |
| 365 | 20241113 | 123600 | 2466589510 | 14030 | 14040 | 14040 | 14020 | 475 |
| 366 | 20241113 | 123500 | 2459923700 | 14050 | 14070 | 14070 | 14050 | 16 |
| 367 | 20241113 | 123400 | 2459698880 | 14050 | 14050 | 14060 | 14050 | 239 |
| 368 | 20241113 | 123300 | 2456340740 | 14050 | 14060 | 14070 | 14050 | 588 |
| 369 | 20241113 | 123200 | 2448073550 | 14070 | 14070 | 14070 | 14070 | 351 |
| 370 | 20241113 | 123100 | 2443134980 | 14070 | 14070 | 14070 | 14070 | 290 |
| 371 | 20241113 | 123000 | 2439054680 | 14070 | 14060 | 14070 | 14060 | 523 |
| 372 | 20241113 | 122900 | 2431697480 | 14070 | 14070 | 14070 | 14070 | 287 |
| 373 | 20241113 | 122800 | 2427659390 | 14080 | 14080 | 14080 | 14080 | 510 |
| 374 | 20241113 | 122700 | 2420478590 | 14080 | 14050 | 14080 | 14050 | 138 |
| 375 | 20241113 | 122600 | 2418537190 | 14060 | 14050 | 14070 | 14050 | 17 |
| 376 | 20241113 | 122500 | 2418298170 | 14050 | 14070 | 14070 | 14050 | 124 |
| 377 | 20241113 | 122400 | 2416555870 | 14070 | 14050 | 14070 | 14050 | 161 |
| 378 | 20241113 | 122300 | 2414293800 | 14080 | 14030 | 14080 | 14030 | 136 |
| 379 | 20241113 | 122200 | 2412382080 | 14030 | 14020 | 14030 | 14020 | 825 |
| 380 | 20241113 | 122100 | 2400808330 | 14020 | 14010 | 14020 | 14010 | 102 |
| 381 | 20241113 | 122000 | 2399379300 | 14010 | 14000 | 14010 | 14000 | 104 |
| 382 | 20241113 | 121900 | 2397922270 | 14000 | 14060 | 14060 | 13980 | 11986 |
| 383 | 20241113 | 121800 | 2230054470 | 14060 | 14070 | 14070 | 14060 | 109 |
| 384 | 20241113 | 121700 | 2228521100 | 14070 | 14040 | 14070 | 14040 | 158 |
| 385 | 20241113 | 121600 | 2226299890 | 14050 | 14060 | 14060 | 14050 | 146 |
| 386 | 20241113 | 121500 | 2224248560 | 14140 | 14100 | 14140 | 14000 | 19421 |
| 387 | 20241113 | 121400 | 1952156670 | 14100 | 14100 | 14100 | 14100 | 9 |
| 388 | 20241113 | 121300 | 1952029770 | 14090 | 14090 | 14090 | 14090 | 0 |
| 389 | 20241113 | 121200 | 1952029770 | 14090 | 14120 | 14120 | 14090 | 118 |
| 390 | 20241113 | 121100 | 1950365120 | 14120 | 14120 | 14120 | 14120 | 17 |
| 391 | 20241113 | 121000 | 1950125080 | 14120 | 14130 | 14140 | 14120 | 530 |
| 392 | 20241113 | 120900 | 1942633990 | 14140 | 14140 | 14140 | 14140 | 16 |
| 393 | 20241113 | 120800 | 1942407750 | 14140 | 14140 | 14140 | 14140 | 0 |
| 394 | 20241113 | 120700 | 1942407750 | 14140 | 14150 | 14150 | 14140 | 949 |
| 395 | 20241113 | 120600 | 1928983890 | 14160 | 14160 | 14160 | 14160 | 10 |
| 396 | 20241113 | 120500 | 1928842290 | 14140 | 14160 | 14160 | 14140 | 382 |
| 397 | 20241113 | 120400 | 1923440770 | 14140 | 14150 | 14160 | 14140 | 326 |
| 398 | 20241113 | 120300 | 1918827910 | 14150 | 14130 | 14150 | 14130 | 106 |
| 399 | 20241113 | 120200 | 1917328120 | 14110 | 14100 | 14110 | 14100 | 538 |
| 400 | 20241113 | 120100 | 1909742130 | 14100 | 14080 | 14100 | 14080 | 62 |
| 401 | 20241113 | 120000 | 1908869150 | 14080 | 14080 | 14110 | 14070 | 563 |
| 402 | 20241113 | 115900 | 1900941620 | 14080 | 14110 | 14110 | 14080 | 1271 |
| 403 | 20241113 | 115800 | 1883036330 | 14140 | 14140 | 14140 | 14140 | 1 |
| 404 | 20241113 | 115700 | 1883022190 | 14120 | 14140 | 14140 | 14120 | 195 |
| 405 | 20241113 | 115600 | 1880268190 | 14140 | 14140 | 14140 | 14140 | 30 |
| 406 | 20241113 | 115500 | 1879843990 | 14150 | 14150 | 14150 | 14150 | 21 |
| 407 | 20241113 | 115400 | 1879546840 | 14120 | 14100 | 14120 | 14100 | 39 |
| 408 | 20241113 | 115300 | 1878996550 | 14120 | 14100 | 14120 | 14100 | 94 |
| 409 | 20241113 | 115200 | 1877669910 | 14120 | 14120 | 14120 | 14110 | 855 |
| 410 | 20241113 | 115100 | 1865597850 | 14130 | 14140 | 14140 | 14130 | 33 |
| 411 | 20241113 | 115000 | 1865131510 | 14150 | 14140 | 14150 | 14140 | 31 |
| 412 | 20241113 | 114900 | 1864693120 | 14150 | 14150 | 14150 | 14150 | 6 |
| 413 | 20241113 | 114800 | 1864608220 | 14160 | 14150 | 14160 | 14120 | 231 |
| 414 | 20241113 | 114700 | 1861341090 | 14140 | 14140 | 14140 | 14140 | 0 |
| 415 | 20241113 | 114600 | 1861341090 | 14140 | 14130 | 14140 | 14130 | 112 |
| 416 | 20241113 | 114500 | 1859757650 | 14130 | 14120 | 14130 | 14120 | 73 |
| 417 | 20241113 | 114400 | 1858726690 | 14120 | 14120 | 14120 | 14120 | 150 |
| 418 | 20241113 | 114300 | 1856608690 | 14120 | 14140 | 14140 | 14120 | 76 |
| 419 | 20241113 | 114200 | 1855534810 | 14140 | 14140 | 14140 | 14130 | 40 |
| 420 | 20241113 | 114100 | 1854969470 | 14140 | 14140 | 14140 | 14140 | 2 |
| 421 | 20241113 | 114000 | 1854941190 | 14160 | 14150 | 14160 | 14150 | 17 |
| 422 | 20241113 | 113900 | 1854700610 | 14120 | 14110 | 14120 | 14110 | 45 |
| 423 | 20241113 | 113800 | 1854065270 | 14120 | 14100 | 14120 | 14090 | 396 |
| 424 | 20241113 | 113700 | 1848477990 | 14100 | 14110 | 14110 | 14090 | 160 |
| 425 | 20241113 | 113600 | 1846221600 | 14110 | 14090 | 14110 | 14090 | 254 |
| 426 | 20241113 | 113500 | 1842642020 | 14080 | 14090 | 14090 | 14080 | 170 |
| 427 | 20241113 | 113400 | 1840248180 | 14090 | 14100 | 14100 | 14080 | 2158 |
| 428 | 20241113 | 113300 | 1809840570 | 14100 | 14120 | 14120 | 14100 | 2837 |
| 429 | 20241113 | 113200 | 1769822750 | 14120 | 14130 | 14130 | 14110 | 527 |
| 430 | 20241113 | 113100 | 1762381380 | 14130 | 14140 | 14140 | 14130 | 222 |
| 431 | 20241113 | 113000 | 1759244300 | 14160 | 14140 | 14160 | 14140 | 89 |
| 432 | 20241113 | 112900 | 1757985820 | 14140 | 14130 | 14140 | 14130 | 22 |
| 433 | 20241113 | 112800 | 1757674930 | 14140 | 14120 | 14140 | 14110 | 101 |
| 434 | 20241113 | 112700 | 1756249290 | 14120 | 14140 | 14140 | 14120 | 228 |
| 435 | 20241113 | 112600 | 1753029910 | 14120 | 14150 | 14160 | 14120 | 1291 |
| 436 | 20241113 | 112500 | 1734769250 | 14160 | 14190 | 14190 | 14160 | 756 |
| 437 | 20241113 | 112400 | 1724058300 | 14190 | 14180 | 14190 | 14170 | 51 |
| 438 | 20241113 | 112300 | 1723335310 | 14200 | 14200 | 14200 | 14200 | 0 |
| 439 | 20241113 | 112200 | 1723335310 | 14200 | 14170 | 14200 | 14160 | 739 |
| 440 | 20241113 | 112100 | 1712864270 | 14160 | 14190 | 14190 | 14160 | 632 |
| 441 | 20241113 | 112000 | 1703903190 | 14210 | 14190 | 14240 | 14190 | 73 |
| 442 | 20241113 | 111900 | 1702867230 | 14200 | 14200 | 14200 | 14200 | 168 |
| 443 | 20241113 | 111800 | 1700481630 | 14260 | 14260 | 14260 | 14260 | 1 |
| 444 | 20241113 | 111700 | 1700467370 | 14260 | 14240 | 14260 | 14240 | 24 |
| 445 | 20241113 | 111600 | 1700125550 | 14240 | 14270 | 14270 | 14210 | 921 |
| 446 | 20241113 | 111500 | 1687020130 | 14240 | 14270 | 14270 | 14240 | 50 |
| 447 | 20241113 | 111400 | 1686306750 | 14240 | 14240 | 14240 | 14240 | 5 |
| 448 | 20241113 | 111300 | 1686235550 | 14240 | 14240 | 14240 | 14240 | 526 |
| 449 | 20241113 | 111200 | 1678745310 | 14240 | 14240 | 14240 | 14240 | 168 |
| 450 | 20241113 | 111100 | 1676352990 | 14240 | 14240 | 14240 | 14240 | 60 |
| 451 | 20241113 | 111000 | 1675498590 | 14230 | 14230 | 14230 | 14230 | 0 |
| 452 | 20241113 | 110900 | 1675498590 | 14230 | 14250 | 14250 | 14230 | 100 |
| 453 | 20241113 | 110800 | 1674075340 | 14250 | 14250 | 14250 | 14250 | 380 |
| 454 | 20241113 | 110700 | 1668660340 | 14250 | 14250 | 14250 | 14250 | 420 |
| 455 | 20241113 | 110600 | 1662675340 | 14290 | 14300 | 14300 | 14250 | 281 |
| 456 | 20241113 | 110500 | 1658659880 | 14300 | 14300 | 14300 | 14300 | 14 |
| 457 | 20241113 | 110400 | 1658459680 | 14300 | 14250 | 14300 | 14250 | 150 |
| 458 | 20241113 | 110300 | 1656317380 | 14300 | 14300 | 14300 | 14300 | 71 |
| 459 | 20241113 | 110200 | 1655302080 | 14300 | 14300 | 14300 | 14300 | 0 |
| 460 | 20241113 | 110100 | 1655302080 | 14300 | 14280 | 14300 | 14280 | 399 |
| 461 | 20241113 | 110000 | 1649598640 | 14280 | 14280 | 14280 | 14280 | 6 |
| 462 | 20241113 | 105900 | 1649512960 | 14210 | 14220 | 14220 | 14210 | 220 |
| 463 | 20241113 | 105800 | 1646386240 | 14220 | 14220 | 14220 | 14220 | 63 |
| 464 | 20241113 | 105700 | 1645490380 | 14220 | 14220 | 14220 | 14220 | 16 |
| 465 | 20241113 | 105600 | 1645262860 | 14280 | 14290 | 14300 | 14280 | 360 |
| 466 | 20241113 | 105500 | 1640121400 | 14290 | 14280 | 14290 | 14280 | 105 |
| 467 | 20241113 | 105400 | 1638621550 | 14280 | 14280 | 14280 | 14280 | 119 |
| 468 | 20241113 | 105300 | 1636922230 | 14280 | 14290 | 14290 | 14220 | 165 |
| 469 | 20241113 | 105200 | 1634564530 | 14290 | 14300 | 14300 | 14260 | 1525 |
| 470 | 20241113 | 105100 | 1612780570 | 14310 | 14310 | 14310 | 14300 | 73 |
| 471 | 20241113 | 105000 | 1611736470 | 14320 | 14340 | 14340 | 14320 | 262 |
| 472 | 20241113 | 104900 | 1607982030 | 14340 | 14300 | 14340 | 14300 | 209 |
| 473 | 20241113 | 104800 | 1604990570 | 14300 | 14290 | 14300 | 14290 | 122 |
| 474 | 20241113 | 104700 | 1603245980 | 14300 | 14290 | 14300 | 14290 | 255 |
| 475 | 20241113 | 104600 | 1599600800 | 14290 | 14240 | 14290 | 14240 | 2197 |
| 476 | 20241113 | 104500 | 1568265150 | 14210 | 14210 | 14240 | 14210 | 681 |
| 477 | 20241113 | 104400 | 1558582900 | 14210 | 14210 | 14210 | 14210 | 1 |
| 478 | 20241113 | 104300 | 1558568690 | 14210 | 14260 | 14260 | 14200 | 46 |
| 479 | 20241113 | 104200 | 1557914990 | 14200 | 14260 | 14270 | 14200 | 819 |
| 480 | 20241113 | 104100 | 1546235760 | 14260 | 14170 | 14260 | 14170 | 2402 |
| 481 | 20241113 | 104000 | 1512126430 | 14250 | 14170 | 14250 | 14170 | 1361 |
| 482 | 20241113 | 103900 | 1492760660 | 14170 | 14160 | 14170 | 14160 | 120 |
| 483 | 20241113 | 103800 | 1491060310 | 14230 | 14200 | 14230 | 14200 | 216 |
| 484 | 20241113 | 103700 | 1487992960 | 14230 | 14230 | 14230 | 14230 | 145 |
| 485 | 20241113 | 103600 | 1485929610 | 14230 | 14130 | 14230 | 14130 | 744 |
| 486 | 20241113 | 103500 | 1475387540 | 14160 | 14140 | 14160 | 14130 | 330 |
| 487 | 20241113 | 103400 | 1470721680 | 14130 | 14140 | 14140 | 14120 | 1498 |
| 488 | 20241113 | 103300 | 1449560040 | 14140 | 14140 | 14180 | 14130 | 730 |
| 489 | 20241113 | 103200 | 1439238040 | 14140 | 14180 | 14180 | 14140 | 319 |
| 490 | 20241113 | 103100 | 1434723990 | 14160 | 14200 | 14210 | 14160 | 524 |
| 491 | 20241113 | 103000 | 1427296110 | 14210 | 14210 | 14230 | 14210 | 113 |
| 492 | 20241113 | 102900 | 1425690360 | 14230 | 14190 | 14230 | 14190 | 233 |
| 493 | 20241113 | 102800 | 1422375400 | 14240 | 14170 | 14250 | 14170 | 222 |
| 494 | 20241113 | 102700 | 1419229300 | 14210 | 14160 | 14210 | 14150 | 2900 |
| 495 | 20241113 | 102600 | 1378045540 | 14160 | 14170 | 14170 | 14160 | 322 |
| 496 | 20241113 | 102500 | 1373486010 | 14210 | 14160 | 14210 | 14160 | 89 |
| 497 | 20241113 | 102400 | 1372223570 | 14150 | 14170 | 14170 | 14150 | 2264 |
| 498 | 20241113 | 102300 | 1340168860 | 14160 | 14190 | 14200 | 14140 | 1414 |
| 499 | 20241113 | 102200 | 1320145290 | 14170 | 14220 | 14220 | 14170 | 4075 |
| 500 | 20241113 | 102100 | 1262273520 | 14220 | 14220 | 14220 | 14220 | 73 |
| 501 | 20241113 | 102000 | 1261235460 | 14220 | 14220 | 14260 | 14220 | 282 |
| 502 | 20241113 | 101900 | 1257223060 | 14220 | 14240 | 14240 | 14220 | 504 |
| 503 | 20241113 | 101800 | 1250054240 | 14220 | 14230 | 14250 | 14220 | 715 |
| 504 | 20241113 | 101700 | 1239881440 | 14230 | 14240 | 14240 | 14220 | 214 |
| 505 | 20241113 | 101600 | 1236836260 | 14240 | 14240 | 14240 | 14220 | 186 |
| 506 | 20241113 | 101500 | 1234189090 | 14240 | 14270 | 14270 | 14240 | 667 |
| 507 | 20241113 | 101400 | 1224679460 | 14270 | 14260 | 14270 | 14260 | 359 |
| 508 | 20241113 | 101300 | 1219556760 | 14260 | 14220 | 14260 | 14210 | 726 |
| 509 | 20241113 | 101200 | 1209222370 | 14210 | 14240 | 14240 | 14210 | 445 |
| 510 | 20241113 | 101100 | 1202893340 | 14250 | 14220 | 14250 | 14210 | 2144 |
| 511 | 20241113 | 101000 | 1172410320 | 14230 | 14250 | 14250 | 14230 | 1668 |
| 512 | 20241113 | 100900 | 1148660520 | 14250 | 14250 | 14260 | 14240 | 288 |
| 513 | 20241113 | 100800 | 1144554250 | 14250 | 14270 | 14270 | 14240 | 921 |
| 514 | 20241113 | 100700 | 1131430500 | 14290 | 14280 | 14290 | 14250 | 2080 |
| 515 | 20241113 | 100600 | 1101745090 | 14280 | 14290 | 14300 | 14280 | 1260 |
| 516 | 20241113 | 100500 | 1083748550 | 14300 | 14380 | 14410 | 14280 | 3217 |
| 517 | 20241113 | 100400 | 1037667390 | 14380 | 14450 | 14450 | 14380 | 1157 |
| 518 | 20241113 | 100300 | 1020996670 | 14450 | 14450 | 14480 | 14450 | 298 |
| 519 | 20241113 | 100200 | 1016683610 | 14450 | 14480 | 14480 | 14440 | 43 |
| 520 | 20241113 | 100100 | 1016062250 | 14440 | 14440 | 14480 | 14440 | 35 |
| 521 | 20241113 | 100000 | 1015556730 | 14490 | 14440 | 14490 | 14430 | 54 |
| 522 | 20241113 | 095900 | 1014776910 | 14440 | 14460 | 14460 | 14440 | 2033 |
| 523 | 20241113 | 095800 | 985389650 | 14460 | 14450 | 14460 | 14450 | 77 |
| 524 | 20241113 | 095700 | 984276950 | 14450 | 14480 | 14500 | 14450 | 72 |
| 525 | 20241113 | 095600 | 983233790 | 14420 | 14480 | 14480 | 14400 | 206 |
| 526 | 20241113 | 095500 | 980263800 | 14480 | 14400 | 14480 | 14400 | 2893 |
| 527 | 20241113 | 095400 | 938473910 | 14440 | 14400 | 14440 | 14400 | 607 |
| 528 | 20241113 | 095300 | 929732710 | 14390 | 14400 | 14400 | 14390 | 319 |
| 529 | 20241113 | 095200 | 925139250 | 14400 | 14420 | 14440 | 14400 | 1516 |
| 530 | 20241113 | 095100 | 903293460 | 14450 | 14450 | 14450 | 14420 | 107 |
| 531 | 20241113 | 095000 | 901748980 | 14450 | 14420 | 14450 | 14420 | 5 |
| 532 | 20241113 | 094900 | 901676850 | 14420 | 14420 | 14420 | 14420 | 186 |
| 533 | 20241113 | 094800 | 898994730 | 14420 | 14410 | 14470 | 14410 | 777 |
| 534 | 20241113 | 094700 | 887761590 | 14410 | 14420 | 14420 | 14410 | 131 |
| 535 | 20241113 | 094600 | 885872620 | 14410 | 14420 | 14420 | 14410 | 289 |
| 536 | 20241113 | 094500 | 881706120 | 14440 | 14480 | 14490 | 14440 | 165 |
| 537 | 20241113 | 094400 | 879320830 | 14470 | 14490 | 14490 | 14470 | 12 |
| 538 | 20241113 | 094300 | 879147170 | 14470 | 14420 | 14490 | 14420 | 259 |
| 539 | 20241113 | 094200 | 875405320 | 14410 | 14460 | 14470 | 14400 | 398 |
| 540 | 20241113 | 094100 | 869651200 | 14390 | 14380 | 14450 | 14370 | 2723 |
| 541 | 20241113 | 094000 | 830434720 | 14380 | 14410 | 14410 | 14380 | 552 |
| 542 | 20241113 | 093900 | 822488910 | 14440 | 14450 | 14450 | 14430 | 1731 |
| 543 | 20241113 | 093800 | 797509580 | 14450 | 14440 | 14450 | 14430 | 925 |
| 544 | 20241113 | 093700 | 784153910 | 14450 | 14440 | 14450 | 14440 | 44 |
| 545 | 20241113 | 093600 | 783518360 | 14460 | 14450 | 14460 | 14450 | 45 |
| 546 | 20241113 | 093500 | 782867960 | 14460 | 14430 | 14460 | 14430 | 551 |
| 547 | 20241113 | 093400 | 774911960 | 14430 | 14430 | 14430 | 14410 | 286 |
| 548 | 20241113 | 093300 | 770790100 | 14430 | 14430 | 14430 | 14430 | 47 |
| 549 | 20241113 | 093200 | 770111890 | 14410 | 14410 | 14410 | 14400 | 294 |
| 550 | 20241113 | 093100 | 765875360 | 14420 | 14310 | 14420 | 14300 | 964 |
| 551 | 20241113 | 093000 | 751984270 | 14390 | 14310 | 14390 | 14300 | 1888 |
| 552 | 20241113 | 092900 | 724878680 | 14370 | 14310 | 14370 | 14300 | 467 |
| 553 | 20241113 | 092800 | 718196960 | 14300 | 14300 | 14340 | 14300 | 985 |
| 554 | 20241113 | 092700 | 704096310 | 14300 | 14330 | 14330 | 14300 | 2978 |
| 555 | 20241113 | 092600 | 661474910 | 14320 | 14320 | 14320 | 14320 | 318 |
| 556 | 20241113 | 092500 | 656921150 | 14320 | 14350 | 14390 | 14320 | 326 |
| 557 | 20241113 | 092400 | 652236000 | 14370 | 14380 | 14390 | 14360 | 1905 |
| 558 | 20241113 | 092300 | 624863670 | 14390 | 14380 | 14390 | 14370 | 194 |
| 559 | 20241113 | 092200 | 622073740 | 14380 | 14320 | 14390 | 14320 | 1387 |
| 560 | 20241113 | 092100 | 602143390 | 14370 | 14360 | 14370 | 14320 | 2059 |
| 561 | 20241113 | 092000 | 572595620 | 14370 | 14370 | 14390 | 14370 | 359 |
| 562 | 20241113 | 091900 | 567433250 | 14370 | 14400 | 14460 | 14370 | 2157 |
| 563 | 20241113 | 091800 | 536400740 | 14380 | 14360 | 14470 | 14360 | 931 |
| 564 | 20241113 | 091700 | 522990400 | 14360 | 14420 | 14420 | 14360 | 1984 |
| 565 | 20241113 | 091600 | 494450100 | 14420 | 14440 | 14480 | 14420 | 369 |
| 566 | 20241113 | 091500 | 489116730 | 14420 | 14500 | 14500 | 14420 | 676 |
| 567 | 20241113 | 091400 | 479348260 | 14500 | 14500 | 14530 | 14500 | 307 |
| 568 | 20241113 | 091300 | 474890310 | 14500 | 14460 | 14530 | 14460 | 17 |
| 569 | 20241113 | 091200 | 474643790 | 14420 | 14380 | 14450 | 14360 | 5046 |
| 570 | 20241113 | 091100 | 401894160 | 14390 | 14400 | 14420 | 14390 | 284 |
| 571 | 20241113 | 091000 | 397806300 | 14390 | 14420 | 14450 | 14390 | 1855 |
| 572 | 20241113 | 090900 | 371083540 | 14410 | 14430 | 14430 | 14390 | 2159 |
| 573 | 20241113 | 090800 | 339967830 | 14430 | 14510 | 14580 | 14430 | 4757 |
| 574 | 20241113 | 090700 | 271096220 | 14520 | 14540 | 14600 | 14520 | 875 |
| 575 | 20241113 | 090600 | 258349860 | 14530 | 14520 | 14580 | 14520 | 230 |
| 576 | 20241113 | 090500 | 255004150 | 14510 | 14510 | 14530 | 14500 | 1612 |
| 577 | 20241113 | 090400 | 231619990 | 14510 | 14590 | 14600 | 14490 | 2036 |
| 578 | 20241113 | 090300 | 202004460 | 14500 | 14480 | 14630 | 14480 | 714 |
| 579 | 20241113 | 090200 | 191644550 | 14480 | 14420 | 14540 | 14410 | 5288 |
| 580 | 20241113 | 090100 | 115136780 | 14420 | 14350 | 14420 | 14310 | 703 |
| 581 | 20241113 | 090000 | 105035870 | 14300 | 14280 | 14400 | 14270 | 7278 |