33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 193500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 3 | 20241106 | 193400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 4 | 20241106 | 193300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 5 | 20241106 | 193200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 6 | 20241106 | 193100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 7 | 20241106 | 193000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 8 | 20241106 | 192900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 9 | 20241106 | 192800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 10 | 20241106 | 192700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 11 | 20241106 | 192600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 12 | 20241106 | 192500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 13 | 20241106 | 192400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 14 | 20241106 | 192300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 15 | 20241106 | 192200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 16 | 20241106 | 192100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 17 | 20241106 | 192000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 18 | 20241106 | 191900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 19 | 20241106 | 191800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 20 | 20241106 | 191700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 21 | 20241106 | 191600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 22 | 20241106 | 191500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 23 | 20241106 | 191400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 24 | 20241106 | 191300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 25 | 20241106 | 191200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 26 | 20241106 | 191100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 27 | 20241106 | 191000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 28 | 20241106 | 190900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 29 | 20241106 | 190800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 30 | 20241106 | 190700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 31 | 20241106 | 190600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 32 | 20241106 | 190500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 33 | 20241106 | 190400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 34 | 20241106 | 190300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 35 | 20241106 | 190200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 36 | 20241106 | 190100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 37 | 20241106 | 190000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 38 | 20241106 | 185900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 39 | 20241106 | 185800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 40 | 20241106 | 185700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 41 | 20241106 | 185600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 42 | 20241106 | 185500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 43 | 20241106 | 185400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 44 | 20241106 | 185300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 45 | 20241106 | 185200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 46 | 20241106 | 185100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 47 | 20241106 | 185000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 48 | 20241106 | 184900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 49 | 20241106 | 184800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 50 | 20241106 | 184700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 51 | 20241106 | 184600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 52 | 20241106 | 184500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 53 | 20241106 | 184400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 54 | 20241106 | 184300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 55 | 20241106 | 184200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 56 | 20241106 | 184100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 57 | 20241106 | 184000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 58 | 20241106 | 183900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 59 | 20241106 | 183800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 60 | 20241106 | 183700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 61 | 20241106 | 183600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 62 | 20241106 | 183500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 63 | 20241106 | 183400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 64 | 20241106 | 183300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 65 | 20241106 | 183200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 66 | 20241106 | 183100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 67 | 20241106 | 183000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 68 | 20241106 | 182900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 69 | 20241106 | 182800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 70 | 20241106 | 182700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 71 | 20241106 | 182600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 72 | 20241106 | 182500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 73 | 20241106 | 182400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 74 | 20241106 | 182300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 75 | 20241106 | 182200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 76 | 20241106 | 182100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 77 | 20241106 | 182000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 78 | 20241106 | 181900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 79 | 20241106 | 181800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 80 | 20241106 | 181700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 81 | 20241106 | 181600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 82 | 20241106 | 181500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 83 | 20241106 | 181400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 84 | 20241106 | 181300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 85 | 20241106 | 181200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 86 | 20241106 | 181100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 87 | 20241106 | 181000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 88 | 20241106 | 180900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 89 | 20241106 | 180800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 90 | 20241106 | 180700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 91 | 20241106 | 180600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 92 | 20241106 | 180500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 93 | 20241106 | 180400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 94 | 20241106 | 180300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 95 | 20241106 | 180200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 96 | 20241106 | 180100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 97 | 20241106 | 180000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 98 | 20241106 | 175900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 99 | 20241106 | 175800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 100 | 20241106 | 175700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 101 | 20241106 | 175600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 102 | 20241106 | 175500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 103 | 20241106 | 175400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 104 | 20241106 | 175300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 105 | 20241106 | 175200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 106 | 20241106 | 175100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 107 | 20241106 | 175000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 108 | 20241106 | 174900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 109 | 20241106 | 174800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 110 | 20241106 | 174700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 111 | 20241106 | 174600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 112 | 20241106 | 174500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 113 | 20241106 | 174400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 114 | 20241106 | 174300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 115 | 20241106 | 174200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 116 | 20241106 | 174100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 117 | 20241106 | 174000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 118 | 20241106 | 173900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 119 | 20241106 | 173800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 120 | 20241106 | 173700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 121 | 20241106 | 173600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 122 | 20241106 | 173500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 123 | 20241106 | 173400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 124 | 20241106 | 173300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 125 | 20241106 | 173200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 126 | 20241106 | 173100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 127 | 20241106 | 173000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 128 | 20241106 | 172900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 129 | 20241106 | 172800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 130 | 20241106 | 172700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 131 | 20241106 | 172600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 132 | 20241106 | 172500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 133 | 20241106 | 172400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 134 | 20241106 | 172300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 135 | 20241106 | 172200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 136 | 20241106 | 172100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 137 | 20241106 | 172000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 138 | 20241106 | 171900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 139 | 20241106 | 171800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 140 | 20241106 | 171700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 141 | 20241106 | 171600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 142 | 20241106 | 171500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 143 | 20241106 | 171400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 144 | 20241106 | 171300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 145 | 20241106 | 171200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 146 | 20241106 | 171100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 147 | 20241106 | 171000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 148 | 20241106 | 170900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 149 | 20241106 | 170800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 150 | 20241106 | 170700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 151 | 20241106 | 170600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 152 | 20241106 | 170500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 153 | 20241106 | 170400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 154 | 20241106 | 170300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 155 | 20241106 | 170200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 156 | 20241106 | 170100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 157 | 20241106 | 170000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 158 | 20241106 | 165900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 159 | 20241106 | 165800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 160 | 20241106 | 165700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 161 | 20241106 | 165600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 162 | 20241106 | 165500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 163 | 20241106 | 165400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 164 | 20241106 | 165300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 165 | 20241106 | 165200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 166 | 20241106 | 165100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 167 | 20241106 | 165000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 168 | 20241106 | 164900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 169 | 20241106 | 164800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 170 | 20241106 | 164700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 171 | 20241106 | 164600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 172 | 20241106 | 164500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 173 | 20241106 | 164400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 174 | 20241106 | 164300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 175 | 20241106 | 164200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 176 | 20241106 | 164100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 177 | 20241106 | 164000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 178 | 20241106 | 163900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 179 | 20241106 | 163800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 180 | 20241106 | 163700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 181 | 20241106 | 163600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 182 | 20241106 | 163500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 183 | 20241106 | 163400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 184 | 20241106 | 163300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 185 | 20241106 | 163200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 186 | 20241106 | 163100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 187 | 20241106 | 163000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 188 | 20241106 | 162900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 189 | 20241106 | 162800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 190 | 20241106 | 162700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 191 | 20241106 | 162600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 192 | 20241106 | 162500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 193 | 20241106 | 162400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 194 | 20241106 | 162300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 195 | 20241106 | 162200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 196 | 20241106 | 162100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 197 | 20241106 | 162000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 198 | 20241106 | 161900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 199 | 20241106 | 161800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 200 | 20241106 | 161700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 201 | 20241106 | 161600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 202 | 20241106 | 161500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 203 | 20241106 | 161400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 204 | 20241106 | 161300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 205 | 20241106 | 161200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 206 | 20241106 | 161100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 207 | 20241106 | 161000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 208 | 20241106 | 160900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 209 | 20241106 | 160800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 210 | 20241106 | 160700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 211 | 20241106 | 160600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 212 | 20241106 | 160500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 213 | 20241106 | 160400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 214 | 20241106 | 160300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 215 | 20241106 | 160200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 216 | 20241106 | 160100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 217 | 20241106 | 160000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 218 | 20241106 | 155900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 219 | 20241106 | 155800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 220 | 20241106 | 155700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 221 | 20241106 | 155600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 222 | 20241106 | 155500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 223 | 20241106 | 155400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 224 | 20241106 | 155300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 225 | 20241106 | 155200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 226 | 20241106 | 155100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 227 | 20241106 | 155000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 228 | 20241106 | 154900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 229 | 20241106 | 154800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 230 | 20241106 | 154700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 231 | 20241106 | 154600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 232 | 20241106 | 154500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 233 | 20241106 | 154400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 234 | 20241106 | 154300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 235 | 20241106 | 154200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 236 | 20241106 | 154100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 237 | 20241106 | 154000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 238 | 20241106 | 153900 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 239 | 20241106 | 153800 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 240 | 20241106 | 153700 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 241 | 20241106 | 153600 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 242 | 20241106 | 153500 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 243 | 20241106 | 153400 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 244 | 20241106 | 153300 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 245 | 20241106 | 153200 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 246 | 20241106 | 153100 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 0 |
| 247 | 20241106 | 153000 | 1691014750 | 19940 | 19940 | 19940 | 19940 | 546 |
| 248 | 20241106 | 152900 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 249 | 20241106 | 152800 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 250 | 20241106 | 152700 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 251 | 20241106 | 152600 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 252 | 20241106 | 152500 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 253 | 20241106 | 152400 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 254 | 20241106 | 152300 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 255 | 20241106 | 152200 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 256 | 20241106 | 152100 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 257 | 20241106 | 152000 | 1680127510 | 19940 | 19940 | 19940 | 19940 | 0 |
| 258 | 20241106 | 151900 | 1680127510 | 19940 | 19920 | 19940 | 19920 | 47 |
| 259 | 20241106 | 151800 | 1679191110 | 19930 | 19930 | 19930 | 19930 | 1 |
| 260 | 20241106 | 151700 | 1679171180 | 19920 | 19920 | 19920 | 19920 | 109 |
| 261 | 20241106 | 151600 | 1676999900 | 19940 | 19940 | 19940 | 19920 | 150 |
| 262 | 20241106 | 151500 | 1674010890 | 19940 | 19940 | 19940 | 19940 | 1 |
| 263 | 20241106 | 151400 | 1673990950 | 19950 | 19950 | 19950 | 19950 | 0 |
| 264 | 20241106 | 151300 | 1673990950 | 19950 | 19930 | 19950 | 19930 | 59 |
| 265 | 20241106 | 151200 | 1672814700 | 19950 | 19940 | 19950 | 19930 | 45 |
| 266 | 20241106 | 151100 | 1671917540 | 19950 | 19950 | 19950 | 19950 | 2 |
| 267 | 20241106 | 151000 | 1671877640 | 19950 | 19950 | 19950 | 19950 | 7 |
| 268 | 20241106 | 150900 | 1671737990 | 19950 | 19950 | 19950 | 19940 | 53 |
| 269 | 20241106 | 150800 | 1670680840 | 19950 | 19950 | 19950 | 19950 | 0 |
| 270 | 20241106 | 150700 | 1670680840 | 19950 | 19940 | 19950 | 19940 | 219 |
| 271 | 20241106 | 150600 | 1666311800 | 19990 | 19990 | 19990 | 19990 | 4 |
| 272 | 20241106 | 150500 | 1666231840 | 19990 | 19890 | 19990 | 19890 | 575 |
| 273 | 20241106 | 150400 | 1654741530 | 19890 | 19910 | 19910 | 19860 | 586 |
| 274 | 20241106 | 150300 | 1643087970 | 19940 | 19940 | 19940 | 19910 | 537 |
| 275 | 20241106 | 150200 | 1632384650 | 19940 | 19940 | 19940 | 19940 | 2 |
| 276 | 20241106 | 150100 | 1632344770 | 19920 | 19920 | 19920 | 19920 | 0 |
| 277 | 20241106 | 150000 | 1632344770 | 19920 | 19940 | 19940 | 19920 | 31 |
| 278 | 20241106 | 145900 | 1631726830 | 19940 | 19940 | 19940 | 19940 | 5 |
| 279 | 20241106 | 145800 | 1631627130 | 19950 | 19950 | 19950 | 19950 | 200 |
| 280 | 20241106 | 145700 | 1627637130 | 19940 | 19920 | 19950 | 19920 | 98 |
| 281 | 20241106 | 145600 | 1625683490 | 19920 | 19910 | 19920 | 19900 | 103 |
| 282 | 20241106 | 145500 | 1623633740 | 19910 | 19910 | 19910 | 19910 | 0 |
| 283 | 20241106 | 145400 | 1623633740 | 19910 | 19910 | 19910 | 19910 | 4 |
| 284 | 20241106 | 145300 | 1623554100 | 19910 | 19910 | 19910 | 19910 | 6 |
| 285 | 20241106 | 145200 | 1623434640 | 19880 | 19880 | 19880 | 19880 | 1 |
| 286 | 20241106 | 145100 | 1623414760 | 19890 | 19890 | 19890 | 19890 | 36 |
| 287 | 20241106 | 145000 | 1622698720 | 19870 | 19880 | 19880 | 19870 | 470 |
| 288 | 20241106 | 144900 | 1613357400 | 19890 | 19900 | 19900 | 19890 | 66 |
| 289 | 20241106 | 144800 | 1612044540 | 19910 | 19910 | 19910 | 19910 | 0 |
| 290 | 20241106 | 144700 | 1612044540 | 19910 | 19940 | 19940 | 19880 | 1103 |
| 291 | 20241106 | 144600 | 1590093300 | 19940 | 19940 | 19940 | 19940 | 0 |
| 292 | 20241106 | 144500 | 1590093300 | 19940 | 19940 | 19940 | 19940 | 1 |
| 293 | 20241106 | 144400 | 1590073360 | 19950 | 19940 | 19950 | 19940 | 133 |
| 294 | 20241106 | 144300 | 1587420020 | 19930 | 19930 | 19930 | 19930 | 304 |
| 295 | 20241106 | 144200 | 1581361300 | 19930 | 19930 | 19930 | 19930 | 1 |
| 296 | 20241106 | 144100 | 1581341370 | 19930 | 19930 | 19930 | 19930 | 70 |
| 297 | 20241106 | 144000 | 1579946270 | 19940 | 19940 | 19940 | 19940 | 2 |
| 298 | 20241106 | 143900 | 1579906390 | 19930 | 19930 | 19930 | 19930 | 4 |
| 299 | 20241106 | 143800 | 1579826670 | 19930 | 19990 | 19990 | 19930 | 290 |
| 300 | 20241106 | 143700 | 1574036070 | 20000 | 20000 | 20000 | 20000 | 2 |
| 301 | 20241106 | 143600 | 1573996070 | 20000 | 19990 | 20000 | 19990 | 502 |
| 302 | 20241106 | 143500 | 1563961080 | 19970 | 19970 | 19970 | 19970 | 197 |
| 303 | 20241106 | 143400 | 1560026990 | 19930 | 19930 | 19930 | 19930 | 30 |
| 304 | 20241106 | 143300 | 1559429090 | 19930 | 19920 | 19930 | 19920 | 64 |
| 305 | 20241106 | 143200 | 1558154170 | 19920 | 19920 | 19920 | 19920 | 0 |
| 306 | 20241106 | 143100 | 1558154170 | 19920 | 19920 | 19920 | 19920 | 240 |
| 307 | 20241106 | 143000 | 1553373370 | 19910 | 19910 | 19910 | 19910 | 0 |
| 308 | 20241106 | 142900 | 1553373370 | 19910 | 19910 | 19910 | 19910 | 0 |
| 309 | 20241106 | 142800 | 1553373370 | 19910 | 19910 | 19910 | 19910 | 0 |
| 310 | 20241106 | 142700 | 1553373370 | 19910 | 19910 | 19910 | 19910 | 332 |
| 311 | 20241106 | 142600 | 1546763250 | 19900 | 19900 | 19900 | 19900 | 60 |
| 312 | 20241106 | 142500 | 1545569250 | 19900 | 19900 | 19900 | 19900 | 12 |
| 313 | 20241106 | 142400 | 1545330450 | 19900 | 19900 | 19900 | 19900 | 11 |
| 314 | 20241106 | 142300 | 1545111550 | 19900 | 19910 | 19910 | 19900 | 275 |
| 315 | 20241106 | 142200 | 1539637370 | 19910 | 19920 | 19920 | 19910 | 280 |
| 316 | 20241106 | 142100 | 1534061280 | 19930 | 19930 | 19930 | 19930 | 0 |
| 317 | 20241106 | 142000 | 1534061280 | 19930 | 19930 | 19930 | 19930 | 106 |
| 318 | 20241106 | 141900 | 1531948700 | 19930 | 19990 | 19990 | 19930 | 606 |
| 319 | 20241106 | 141800 | 1519861250 | 19940 | 19940 | 19940 | 19940 | 29 |
| 320 | 20241106 | 141700 | 1519282990 | 19940 | 19930 | 19940 | 19930 | 225 |
| 321 | 20241106 | 141600 | 1514797580 | 19940 | 19940 | 19940 | 19940 | 0 |
| 322 | 20241106 | 141500 | 1514797580 | 19940 | 19940 | 19940 | 19940 | 50 |
| 323 | 20241106 | 141400 | 1513800580 | 19920 | 19920 | 19920 | 19920 | 0 |
| 324 | 20241106 | 141300 | 1513800580 | 19920 | 19920 | 19920 | 19920 | 103 |
| 325 | 20241106 | 141200 | 1511748820 | 19900 | 19900 | 19900 | 19900 | 93 |
| 326 | 20241106 | 141100 | 1509898120 | 19900 | 19900 | 19900 | 19900 | 1 |
| 327 | 20241106 | 141000 | 1509878220 | 19900 | 19900 | 19900 | 19900 | 100 |
| 328 | 20241106 | 140900 | 1507888220 | 19880 | 19880 | 19880 | 19880 | 0 |
| 329 | 20241106 | 140800 | 1507888220 | 19880 | 19880 | 19880 | 19880 | 145 |
| 330 | 20241106 | 140700 | 1505005620 | 19880 | 19880 | 19880 | 19880 | 70 |
| 331 | 20241106 | 140600 | 1503614020 | 19880 | 19910 | 19910 | 19870 | 481 |
| 332 | 20241106 | 140500 | 1494050140 | 19940 | 19900 | 19940 | 19900 | 588 |
| 333 | 20241106 | 140400 | 1482348900 | 19870 | 19870 | 19870 | 19860 | 345 |
| 334 | 20241106 | 140300 | 1475494910 | 19890 | 19890 | 19890 | 19890 | 50 |
| 335 | 20241106 | 140200 | 1474500410 | 19900 | 19900 | 19900 | 19900 | 20 |
| 336 | 20241106 | 140100 | 1474102410 | 19880 | 19860 | 19880 | 19860 | 439 |
| 337 | 20241106 | 140000 | 1465383850 | 19860 | 19950 | 19950 | 19860 | 1805 |
| 338 | 20241106 | 135900 | 1429485930 | 19950 | 19950 | 19950 | 19950 | 9 |
| 339 | 20241106 | 135800 | 1429306380 | 19920 | 19950 | 19950 | 19920 | 19 |
| 340 | 20241106 | 135700 | 1428927600 | 19950 | 19930 | 19950 | 19930 | 400 |
| 341 | 20241106 | 135600 | 1420951840 | 19900 | 19890 | 19900 | 19890 | 85 |
| 342 | 20241106 | 135500 | 1419260590 | 19890 | 19890 | 19890 | 19890 | 1 |
| 343 | 20241106 | 135400 | 1419240700 | 19900 | 19900 | 19900 | 19900 | 146 |
| 344 | 20241106 | 135300 | 1416335300 | 19900 | 19900 | 19900 | 19900 | 1 |
| 345 | 20241106 | 135200 | 1416315400 | 19910 | 19910 | 19910 | 19910 | 1 |
| 346 | 20241106 | 135100 | 1416295490 | 19950 | 19880 | 19950 | 19880 | 46 |
| 347 | 20241106 | 135000 | 1415380690 | 19880 | 19880 | 19880 | 19880 | 1 |
| 348 | 20241106 | 134900 | 1415360810 | 19860 | 19890 | 19900 | 19860 | 1269 |
| 349 | 20241106 | 134800 | 1390141720 | 19890 | 19890 | 19890 | 19890 | 1 |
| 350 | 20241106 | 134700 | 1390121830 | 19880 | 19880 | 19880 | 19880 | 0 |
| 351 | 20241106 | 134600 | 1390121830 | 19880 | 19880 | 19880 | 19880 | 82 |
| 352 | 20241106 | 134500 | 1388491670 | 19880 | 19880 | 19880 | 19880 | 2 |
| 353 | 20241106 | 134400 | 1388451910 | 19880 | 19880 | 19880 | 19880 | 1 |
| 354 | 20241106 | 134300 | 1388432030 | 19880 | 19880 | 19880 | 19880 | 1 |
| 355 | 20241106 | 134200 | 1388412150 | 19880 | 19880 | 19880 | 19880 | 10 |
| 356 | 20241106 | 134100 | 1388213350 | 19880 | 19910 | 19910 | 19880 | 1145 |
| 357 | 20241106 | 134000 | 1365431330 | 19920 | 19920 | 19920 | 19920 | 26 |
| 358 | 20241106 | 133900 | 1364913410 | 19910 | 19920 | 19920 | 19910 | 17 |
| 359 | 20241106 | 133800 | 1364574930 | 19920 | 19920 | 19920 | 19920 | 11 |
| 360 | 20241106 | 133700 | 1364355810 | 19920 | 19920 | 19920 | 19920 | 43 |
| 361 | 20241106 | 133600 | 1363499250 | 19930 | 19930 | 19930 | 19930 | 21 |
| 362 | 20241106 | 133500 | 1363080720 | 19910 | 19910 | 19910 | 19910 | 71 |
| 363 | 20241106 | 133400 | 1361667110 | 19910 | 19910 | 19910 | 19910 | 0 |
| 364 | 20241106 | 133300 | 1361667110 | 19910 | 19910 | 19910 | 19910 | 0 |
| 365 | 20241106 | 133200 | 1361667110 | 19910 | 19910 | 19910 | 19900 | 31 |
| 366 | 20241106 | 133100 | 1361049910 | 19890 | 19890 | 19890 | 19890 | 526 |
| 367 | 20241106 | 133000 | 1350587770 | 19880 | 19880 | 19880 | 19880 | 0 |
| 368 | 20241106 | 132900 | 1350587770 | 19880 | 19880 | 19880 | 19880 | 0 |
| 369 | 20241106 | 132800 | 1350587770 | 19880 | 19880 | 19880 | 19880 | 50 |
| 370 | 20241106 | 132700 | 1349593770 | 19890 | 19890 | 19890 | 19890 | 1 |
| 371 | 20241106 | 132600 | 1349573880 | 19880 | 19880 | 19880 | 19880 | 581 |
| 372 | 20241106 | 132500 | 1338023600 | 19880 | 19880 | 19880 | 19880 | 2 |
| 373 | 20241106 | 132400 | 1337983840 | 19880 | 19870 | 19880 | 19870 | 40 |
| 374 | 20241106 | 132300 | 1337188860 | 19870 | 19880 | 19900 | 19860 | 218 |
| 375 | 20241106 | 132200 | 1332855680 | 19870 | 19880 | 19880 | 19870 | 621 |
| 376 | 20241106 | 132100 | 1320516400 | 19870 | 19870 | 19870 | 19870 | 189 |
| 377 | 20241106 | 132000 | 1316760970 | 19860 | 19870 | 19870 | 19860 | 148 |
| 378 | 20241106 | 131900 | 1313820490 | 19870 | 19880 | 19880 | 19870 | 125 |
| 379 | 20241106 | 131800 | 1311336640 | 19880 | 19890 | 19890 | 19880 | 226 |
| 380 | 20241106 | 131700 | 1306843520 | 19880 | 19880 | 19880 | 19880 | 7 |
| 381 | 20241106 | 131600 | 1306704360 | 19870 | 19870 | 19870 | 19870 | 0 |
| 382 | 20241106 | 131500 | 1306704360 | 19870 | 19870 | 19870 | 19870 | 0 |
| 383 | 20241106 | 131400 | 1306704360 | 19870 | 19870 | 19870 | 19870 | 20 |
| 384 | 20241106 | 131300 | 1306306960 | 19860 | 19860 | 19860 | 19860 | 0 |
| 385 | 20241106 | 131200 | 1306306960 | 19860 | 19830 | 19860 | 19830 | 234 |
| 386 | 20241106 | 131100 | 1301660320 | 19840 | 19830 | 19840 | 19830 | 689 |
| 387 | 20241106 | 131000 | 1287996920 | 19820 | 19840 | 19840 | 19820 | 292 |
| 388 | 20241106 | 130900 | 1282206400 | 19840 | 19860 | 19860 | 19840 | 771 |
| 389 | 20241106 | 130800 | 1266902240 | 19860 | 19860 | 19860 | 19860 | 0 |
| 390 | 20241106 | 130700 | 1266902240 | 19860 | 19880 | 19880 | 19860 | 326 |
| 391 | 20241106 | 130600 | 1260423670 | 19880 | 19880 | 19880 | 19880 | 0 |
| 392 | 20241106 | 130500 | 1260423670 | 19880 | 19870 | 19880 | 19870 | 212 |
| 393 | 20241106 | 130400 | 1256211220 | 19880 | 19890 | 19890 | 19880 | 111 |
| 394 | 20241106 | 130300 | 1254004490 | 20050 | 19910 | 20050 | 19880 | 298 |
| 395 | 20241106 | 130200 | 1248070460 | 19910 | 19900 | 19920 | 19820 | 526 |
| 396 | 20241106 | 130100 | 1237625940 | 19830 | 19840 | 19840 | 19830 | 380 |
| 397 | 20241106 | 130000 | 1230088850 | 19840 | 19860 | 19860 | 19830 | 1313 |
| 398 | 20241106 | 125900 | 1204021310 | 19860 | 19880 | 19890 | 19860 | 214 |
| 399 | 20241106 | 125800 | 1199770630 | 19870 | 19890 | 19890 | 19870 | 209 |
| 400 | 20241106 | 125700 | 1195616760 | 19900 | 19890 | 19900 | 19890 | 78 |
| 401 | 20241106 | 125600 | 1194065240 | 19890 | 19890 | 19890 | 19850 | 474 |
| 402 | 20241106 | 125500 | 1184650460 | 19890 | 19920 | 19920 | 19880 | 1399 |
| 403 | 20241106 | 125400 | 1156810310 | 19930 | 19930 | 19930 | 19930 | 0 |
| 404 | 20241106 | 125300 | 1156810310 | 19930 | 19930 | 19930 | 19930 | 1 |
| 405 | 20241106 | 125200 | 1156790380 | 20050 | 20050 | 20050 | 20050 | 1 |
| 406 | 20241106 | 125100 | 1156770330 | 19900 | 19960 | 19960 | 19890 | 2343 |
| 407 | 20241106 | 125000 | 1110109170 | 19970 | 19940 | 20050 | 19940 | 914 |
| 408 | 20241106 | 124900 | 1091866880 | 19940 | 19950 | 19950 | 19940 | 170 |
| 409 | 20241106 | 124800 | 1088476840 | 19970 | 19950 | 19970 | 19950 | 261 |
| 410 | 20241106 | 124700 | 1083269770 | 19950 | 19970 | 19970 | 19950 | 182 |
| 411 | 20241106 | 124600 | 1079638630 | 19950 | 19950 | 19950 | 19950 | 301 |
| 412 | 20241106 | 124500 | 1073633680 | 19970 | 20000 | 20000 | 19970 | 736 |
| 413 | 20241106 | 124400 | 1058930550 | 19980 | 19980 | 19980 | 19980 | 1 |
| 414 | 20241106 | 124300 | 1058910570 | 19970 | 19990 | 19990 | 19960 | 602 |
| 415 | 20241106 | 124200 | 1046887800 | 19980 | 19980 | 19980 | 19980 | 0 |
| 416 | 20241106 | 124100 | 1046887800 | 19980 | 19980 | 19980 | 19980 | 101 |
| 417 | 20241106 | 124000 | 1044869820 | 20100 | 19990 | 20100 | 19990 | 9 |
| 418 | 20241106 | 123900 | 1044689800 | 19990 | 19950 | 19990 | 19950 | 748 |
| 419 | 20241106 | 123800 | 1029760890 | 19950 | 19940 | 19950 | 19900 | 3784 |
| 420 | 20241106 | 123700 | 954415730 | 19950 | 19950 | 19980 | 19940 | 1919 |
| 421 | 20241106 | 123600 | 916127480 | 19990 | 19960 | 19990 | 19940 | 1637 |
| 422 | 20241106 | 123500 | 883467800 | 19960 | 20000 | 20000 | 19960 | 2461 |
| 423 | 20241106 | 123400 | 834273000 | 20050 | 20000 | 20050 | 20000 | 692 |
| 424 | 20241106 | 123300 | 820432950 | 20000 | 20000 | 20000 | 20000 | 74 |
| 425 | 20241106 | 123200 | 818952950 | 20050 | 20000 | 20050 | 20000 | 787 |
| 426 | 20241106 | 123100 | 803196700 | 20000 | 20000 | 20050 | 20000 | 101 |
| 427 | 20241106 | 123000 | 801176650 | 20050 | 20050 | 20050 | 20050 | 467 |
| 428 | 20241106 | 122900 | 791813300 | 20100 | 20100 | 20100 | 20100 | 43 |
| 429 | 20241106 | 122800 | 790949000 | 20100 | 20050 | 20100 | 20050 | 111 |
| 430 | 20241106 | 122700 | 788722150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 431 | 20241106 | 122600 | 788722150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 432 | 20241106 | 122500 | 788722150 | 20100 | 20100 | 20100 | 20100 | 1 |
| 433 | 20241106 | 122400 | 788702050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 434 | 20241106 | 122300 | 788702050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 435 | 20241106 | 122200 | 788702050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 436 | 20241106 | 122100 | 788702050 | 20050 | 20100 | 20100 | 20050 | 292 |
| 437 | 20241106 | 122000 | 782847200 | 20050 | 20050 | 20050 | 20050 | 10 |
| 438 | 20241106 | 121900 | 782646700 | 20050 | 20100 | 20100 | 20050 | 40 |
| 439 | 20241106 | 121800 | 781844650 | 20050 | 20100 | 20150 | 20050 | 636 |
| 440 | 20241106 | 121700 | 769087900 | 20100 | 20100 | 20100 | 20100 | 50 |
| 441 | 20241106 | 121600 | 768082900 | 20150 | 20150 | 20150 | 20150 | 1 |
| 442 | 20241106 | 121500 | 768062750 | 20150 | 20150 | 20150 | 20150 | 50 |
| 443 | 20241106 | 121400 | 767055250 | 20150 | 20150 | 20150 | 20150 | 116 |
| 444 | 20241106 | 121300 | 764717850 | 20050 | 20050 | 20050 | 20050 | 0 |
| 445 | 20241106 | 121200 | 764717850 | 20050 | 20050 | 20050 | 20050 | 0 |
| 446 | 20241106 | 121100 | 764717850 | 20050 | 20150 | 20150 | 20050 | 100 |
| 447 | 20241106 | 121000 | 762712750 | 20150 | 20100 | 20150 | 20000 | 269 |
| 448 | 20241106 | 120900 | 757317750 | 20100 | 20050 | 20100 | 20050 | 494 |
| 449 | 20241106 | 120800 | 747407400 | 20050 | 20100 | 20100 | 20000 | 3546 |
| 450 | 20241106 | 120700 | 676251500 | 20150 | 20200 | 20200 | 20050 | 3924 |
| 451 | 20241106 | 120600 | 597280650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 452 | 20241106 | 120500 | 597280650 | 20250 | 20250 | 20250 | 20250 | 1 |
| 453 | 20241106 | 120400 | 597260400 | 20200 | 20250 | 20250 | 20200 | 60 |
| 454 | 20241106 | 120300 | 596048350 | 20250 | 20250 | 20250 | 20250 | 28 |
| 455 | 20241106 | 120200 | 595481350 | 20250 | 20250 | 20250 | 20250 | 1 |
| 456 | 20241106 | 120100 | 595461100 | 20250 | 20250 | 20250 | 20250 | 20 |
| 457 | 20241106 | 120000 | 595056100 | 20250 | 20250 | 20250 | 20250 | 41 |
| 458 | 20241106 | 115900 | 594225850 | 20250 | 20250 | 20250 | 20250 | 12 |
| 459 | 20241106 | 115800 | 593982850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 460 | 20241106 | 115700 | 593982850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 461 | 20241106 | 115600 | 593982850 | 20250 | 20250 | 20250 | 20250 | 6 |
| 462 | 20241106 | 115500 | 593861350 | 20250 | 20200 | 20250 | 20200 | 88 |
| 463 | 20241106 | 115400 | 592079400 | 20250 | 20250 | 20250 | 20250 | 11 |
| 464 | 20241106 | 115300 | 591856650 | 20200 | 20250 | 20250 | 20150 | 1442 |
| 465 | 20241106 | 115200 | 562740100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 466 | 20241106 | 115100 | 562740100 | 20300 | 20250 | 20300 | 20250 | 19 |
| 467 | 20241106 | 115000 | 562354850 | 20250 | 20250 | 20250 | 20250 | 41 |
| 468 | 20241106 | 114900 | 561524600 | 20300 | 20300 | 20300 | 20300 | 6 |
| 469 | 20241106 | 114800 | 561402800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 470 | 20241106 | 114700 | 561402800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 471 | 20241106 | 114600 | 561402800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 472 | 20241106 | 114500 | 561402800 | 20300 | 20300 | 20300 | 20300 | 98 |
| 473 | 20241106 | 114400 | 559413400 | 20300 | 20300 | 20300 | 20300 | 2 |
| 474 | 20241106 | 114300 | 559372800 | 20250 | 20300 | 20300 | 20250 | 149 |
| 475 | 20241106 | 114200 | 556349500 | 20300 | 20350 | 20350 | 20300 | 25 |
| 476 | 20241106 | 114100 | 555841950 | 20350 | 20350 | 20350 | 20350 | 50 |
| 477 | 20241106 | 114000 | 554824450 | 20350 | 20350 | 20350 | 20350 | 108 |
| 478 | 20241106 | 113900 | 552626650 | 20300 | 20300 | 20300 | 20300 | 131 |
| 479 | 20241106 | 113800 | 549967350 | 20250 | 20250 | 20250 | 20250 | 175 |
| 480 | 20241106 | 113700 | 546423600 | 20200 | 20250 | 20250 | 20200 | 655 |
| 481 | 20241106 | 113600 | 533187500 | 20250 | 20300 | 20300 | 20250 | 407 |
| 482 | 20241106 | 113500 | 524932150 | 20400 | 20400 | 20400 | 20350 | 21 |
| 483 | 20241106 | 113400 | 524504000 | 20350 | 20350 | 20350 | 20350 | 97 |
| 484 | 20241106 | 113300 | 522530050 | 20350 | 20350 | 20350 | 20350 | 38 |
| 485 | 20241106 | 113200 | 521756750 | 20350 | 20350 | 20350 | 20350 | 251 |
| 486 | 20241106 | 113100 | 516648900 | 20350 | 20350 | 20350 | 20350 | 15 |
| 487 | 20241106 | 113000 | 516343650 | 20350 | 20350 | 20350 | 20350 | 0 |
| 488 | 20241106 | 112900 | 516343650 | 20350 | 20350 | 20350 | 20350 | 3 |
| 489 | 20241106 | 112800 | 516282600 | 20400 | 20400 | 20400 | 20400 | 0 |
| 490 | 20241106 | 112700 | 516282600 | 20400 | 20400 | 20400 | 20400 | 0 |
| 491 | 20241106 | 112600 | 516282600 | 20400 | 20400 | 20400 | 20400 | 11 |
| 492 | 20241106 | 112500 | 516058200 | 20450 | 20450 | 20450 | 20450 | 10 |
| 493 | 20241106 | 112400 | 515853700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 494 | 20241106 | 112300 | 515853700 | 20450 | 20450 | 20450 | 20450 | 1 |
| 495 | 20241106 | 112200 | 515833250 | 20450 | 20450 | 20450 | 20450 | 1 |
| 496 | 20241106 | 112100 | 515812800 | 20450 | 20450 | 20450 | 20450 | 10 |
| 497 | 20241106 | 112000 | 515608300 | 20400 | 20400 | 20400 | 20400 | 0 |
| 498 | 20241106 | 111900 | 515608300 | 20400 | 20400 | 20400 | 20400 | 172 |
| 499 | 20241106 | 111800 | 512099500 | 20400 | 20400 | 20400 | 20400 | 32 |
| 500 | 20241106 | 111700 | 511446700 | 20450 | 20450 | 20450 | 20450 | 0 |
| 501 | 20241106 | 111600 | 511446700 | 20450 | 20450 | 20450 | 20450 | 46 |
| 502 | 20241106 | 111500 | 510506000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 503 | 20241106 | 111400 | 510506000 | 20400 | 20400 | 20400 | 20400 | 29 |
| 504 | 20241106 | 111300 | 509914400 | 20450 | 20400 | 20450 | 20400 | 54 |
| 505 | 20241106 | 111200 | 508811550 | 20400 | 20400 | 20400 | 20400 | 209 |
| 506 | 20241106 | 111100 | 504547950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 507 | 20241106 | 111000 | 504547950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 508 | 20241106 | 110900 | 504547950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 509 | 20241106 | 110800 | 504547950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 510 | 20241106 | 110700 | 504547950 | 20400 | 20500 | 20500 | 20400 | 154 |
| 511 | 20241106 | 110600 | 501402800 | 20500 | 20500 | 20500 | 20500 | 10 |
| 512 | 20241106 | 110500 | 501197800 | 20500 | 20500 | 20500 | 20500 | 19 |
| 513 | 20241106 | 110400 | 500808300 | 20500 | 20500 | 20500 | 20500 | 5 |
| 514 | 20241106 | 110300 | 500705800 | 20500 | 20500 | 20500 | 20500 | 30 |
| 515 | 20241106 | 110200 | 500090800 | 20400 | 20400 | 20400 | 20400 | 90 |
| 516 | 20241106 | 110100 | 498254800 | 20400 | 20400 | 20400 | 20400 | 0 |
| 517 | 20241106 | 110000 | 498254800 | 20400 | 20300 | 20400 | 20300 | 737 |
| 518 | 20241106 | 105900 | 483233400 | 20300 | 20300 | 20300 | 20250 | 72 |
| 519 | 20241106 | 105800 | 481772350 | 20350 | 20300 | 20350 | 20250 | 201 |
| 520 | 20241106 | 105700 | 477701450 | 20250 | 20300 | 20350 | 20250 | 1084 |
| 521 | 20241106 | 105600 | 455744750 | 20300 | 20350 | 20450 | 20200 | 2957 |
| 522 | 20241106 | 105500 | 395693700 | 20350 | 20450 | 20450 | 20150 | 4532 |
| 523 | 20241106 | 105400 | 303752800 | 20450 | 20550 | 20550 | 20400 | 369 |
| 524 | 20241106 | 105300 | 296206900 | 20500 | 20500 | 20500 | 20500 | 5 |
| 525 | 20241106 | 105200 | 296104400 | 20500 | 20500 | 20500 | 20500 | 146 |
| 526 | 20241106 | 105100 | 293111400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 527 | 20241106 | 105000 | 293111400 | 20500 | 20450 | 20500 | 20450 | 5 |
| 528 | 20241106 | 104900 | 293008950 | 20450 | 20500 | 20500 | 20450 | 540 |
| 529 | 20241106 | 104800 | 281963950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 530 | 20241106 | 104700 | 281963950 | 20550 | 20500 | 20550 | 20450 | 502 |
| 531 | 20241106 | 104600 | 271672950 | 20550 | 20550 | 20550 | 20550 | 5 |
| 532 | 20241106 | 104500 | 271570200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 533 | 20241106 | 104400 | 271549650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 534 | 20241106 | 104300 | 271549650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 535 | 20241106 | 104200 | 271549650 | 20550 | 20550 | 20550 | 20550 | 0 |
| 536 | 20241106 | 104100 | 271549650 | 20550 | 20550 | 20550 | 20550 | 174 |
| 537 | 20241106 | 104000 | 267973950 | 20550 | 20550 | 20550 | 20550 | 100 |
| 538 | 20241106 | 103900 | 265918950 | 20550 | 20600 | 20600 | 20550 | 292 |
| 539 | 20241106 | 103800 | 259917350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 540 | 20241106 | 103700 | 259917350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 541 | 20241106 | 103600 | 259917350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 542 | 20241106 | 103500 | 259917350 | 20600 | 20600 | 20600 | 20600 | 1 |
| 543 | 20241106 | 103400 | 259896750 | 20550 | 20550 | 20550 | 20550 | 88 |
| 544 | 20241106 | 103300 | 258088350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 545 | 20241106 | 103200 | 258088350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 546 | 20241106 | 103100 | 258088350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 547 | 20241106 | 103000 | 258088350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 548 | 20241106 | 102900 | 258088350 | 20600 | 20600 | 20600 | 20600 | 737 |
| 549 | 20241106 | 102800 | 242906150 | 20600 | 20600 | 20600 | 20600 | 142 |
| 550 | 20241106 | 102700 | 239980950 | 20600 | 20600 | 20600 | 20600 | 1 |
| 551 | 20241106 | 102600 | 239960350 | 20600 | 20600 | 20600 | 20600 | 13 |
| 552 | 20241106 | 102500 | 239692550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 553 | 20241106 | 102400 | 239692550 | 20600 | 20600 | 20600 | 20600 | 12 |
| 554 | 20241106 | 102300 | 239445350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 555 | 20241106 | 102200 | 239445350 | 20600 | 20650 | 20650 | 20600 | 15 |
| 556 | 20241106 | 102100 | 239136250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 557 | 20241106 | 102000 | 239136250 | 20650 | 20650 | 20650 | 20650 | 0 |
| 558 | 20241106 | 101900 | 239136250 | 20650 | 20650 | 20650 | 20650 | 210 |
| 559 | 20241106 | 101800 | 234799750 | 20700 | 20750 | 20750 | 20700 | 43 |
| 560 | 20241106 | 101700 | 233909600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 561 | 20241106 | 101600 | 233909600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 562 | 20241106 | 101500 | 233909600 | 20700 | 20700 | 20700 | 20700 | 2 |
| 563 | 20241106 | 101400 | 233868200 | 20700 | 20700 | 20700 | 20700 | 50 |
| 564 | 20241106 | 101300 | 232833200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 565 | 20241106 | 101200 | 232833200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 566 | 20241106 | 101100 | 232833200 | 20700 | 20700 | 20700 | 20700 | 9 |
| 567 | 20241106 | 101000 | 232646900 | 20750 | 20750 | 20750 | 20750 | 24 |
| 568 | 20241106 | 100900 | 232148900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 569 | 20241106 | 100800 | 232148900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 570 | 20241106 | 100700 | 232128150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 571 | 20241106 | 100600 | 232107400 | 20750 | 20750 | 20750 | 20750 | 3 |
| 572 | 20241106 | 100500 | 232045150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 573 | 20241106 | 100400 | 232045150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 574 | 20241106 | 100300 | 232003650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 575 | 20241106 | 100200 | 232003650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 576 | 20241106 | 100100 | 232003650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 577 | 20241106 | 100000 | 232003650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 578 | 20241106 | 095900 | 232003650 | 20700 | 20700 | 20700 | 20700 | 205 |
| 579 | 20241106 | 095800 | 227760150 | 20700 | 20700 | 20700 | 20700 | 1 |
| 580 | 20241106 | 095700 | 227739450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 581 | 20241106 | 095600 | 227739450 | 20700 | 20750 | 20750 | 20700 | 28 |
| 582 | 20241106 | 095500 | 227158950 | 20750 | 20750 | 20750 | 20750 | 1 |
| 583 | 20241106 | 095400 | 227138200 | 20700 | 20700 | 20700 | 20700 | 0 |
| 584 | 20241106 | 095300 | 227138200 | 20700 | 20700 | 20700 | 20700 | 30 |
| 585 | 20241106 | 095200 | 226517200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 586 | 20241106 | 095100 | 226517200 | 20650 | 20600 | 20650 | 20600 | 220 |
| 587 | 20241106 | 095000 | 221985150 | 20750 | 20600 | 20750 | 20600 | 25 |
| 588 | 20241106 | 094900 | 221468200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 589 | 20241106 | 094800 | 221468200 | 20600 | 20650 | 20650 | 20600 | 120 |
| 590 | 20241106 | 094700 | 218991200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 591 | 20241106 | 094600 | 218991200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 592 | 20241106 | 094500 | 218991200 | 20750 | 20750 | 20750 | 20750 | 2 |
| 593 | 20241106 | 094400 | 218949700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 594 | 20241106 | 094300 | 218949700 | 20750 | 20600 | 20750 | 20600 | 33 |
| 595 | 20241106 | 094200 | 218269150 | 20600 | 20700 | 20700 | 20600 | 17 |
| 596 | 20241106 | 094100 | 217917350 | 20600 | 20600 | 20600 | 20600 | 98 |
| 597 | 20241106 | 094000 | 215898550 | 20600 | 20600 | 20650 | 20600 | 1198 |
| 598 | 20241106 | 093900 | 191203800 | 20600 | 20600 | 20600 | 20500 | 1045 |
| 599 | 20241106 | 093800 | 169773350 | 20600 | 20650 | 20650 | 20600 | 41 |
| 600 | 20241106 | 093700 | 168928200 | 20650 | 20650 | 20650 | 20650 | 20 |
| 601 | 20241106 | 093600 | 168515200 | 20550 | 20650 | 20650 | 20550 | 401 |
| 602 | 20241106 | 093500 | 160262050 | 20650 | 20650 | 20650 | 20650 | 110 |
| 603 | 20241106 | 093400 | 157990550 | 20650 | 20650 | 20650 | 20550 | 152 |
| 604 | 20241106 | 093300 | 154861250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 605 | 20241106 | 093200 | 154861250 | 20700 | 20700 | 20750 | 20700 | 147 |
| 606 | 20241106 | 093100 | 151818300 | 20750 | 20750 | 20750 | 20750 | 71 |
| 607 | 20241106 | 093000 | 150345050 | 20800 | 20850 | 20850 | 20800 | 33 |
| 608 | 20241106 | 092900 | 149658600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 609 | 20241106 | 092800 | 149637750 | 20800 | 20750 | 20800 | 20750 | 93 |
| 610 | 20241106 | 092700 | 147707000 | 20750 | 20750 | 20750 | 20700 | 185 |
| 611 | 20241106 | 092600 | 143874700 | 20750 | 20750 | 20750 | 20750 | 31 |
| 612 | 20241106 | 092500 | 143231450 | 20750 | 20800 | 20800 | 20750 | 16 |
| 613 | 20241106 | 092400 | 142899150 | 20800 | 20750 | 20800 | 20750 | 31 |
| 614 | 20241106 | 092300 | 142255850 | 20800 | 20750 | 20800 | 20750 | 14 |
| 615 | 20241106 | 092200 | 141965300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 616 | 20241106 | 092100 | 141965300 | 20850 | 20800 | 20850 | 20800 | 87 |
| 617 | 20241106 | 092000 | 140153150 | 20800 | 20900 | 20950 | 20800 | 708 |
| 618 | 20241106 | 091900 | 125387800 | 20900 | 20900 | 20900 | 20900 | 292 |
| 619 | 20241106 | 091800 | 119285000 | 20900 | 20900 | 20900 | 20850 | 528 |
| 620 | 20241106 | 091700 | 108263000 | 20950 | 21000 | 21050 | 20950 | 462 |
| 621 | 20241106 | 091600 | 98582150 | 21000 | 20950 | 21050 | 20900 | 1334 |
| 622 | 20241106 | 091500 | 70577750 | 20900 | 20800 | 20900 | 20800 | 295 |
| 623 | 20241106 | 091400 | 64412550 | 20900 | 20850 | 20900 | 20800 | 734 |
| 624 | 20241106 | 091300 | 49106100 | 20850 | 20800 | 20850 | 20800 | 869 |
| 625 | 20241106 | 091200 | 31014900 | 20800 | 20800 | 20800 | 20800 | 122 |
| 626 | 20241106 | 091100 | 28477300 | 20800 | 20800 | 20800 | 20800 | 51 |
| 627 | 20241106 | 091000 | 27416500 | 20650 | 20650 | 20650 | 20650 | 93 |
| 628 | 20241106 | 090900 | 25496050 | 20650 | 20650 | 20650 | 20650 | 407 |
| 629 | 20241106 | 090800 | 17091500 | 20800 | 20800 | 20800 | 20700 | 323 |
| 630 | 20241106 | 090700 | 10385100 | 20700 | 20850 | 20850 | 20700 | 16 |
| 631 | 20241106 | 090600 | 10053600 | 20850 | 20850 | 20850 | 20650 | 9 |
| 632 | 20241106 | 090500 | 9867000 | 20800 | 20800 | 20800 | 20800 | 225 |
| 633 | 20241106 | 090400 | 5187000 | 20800 | 20700 | 20800 | 20700 | 29 |
| 634 | 20241106 | 090300 | 4586400 | 20750 | 20700 | 20800 | 20700 | 29 |
| 635 | 20241106 | 090200 | 3985950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 636 | 20241106 | 090100 | 3965150 | 20650 | 20700 | 20800 | 20650 | 8 |
| 637 | 20241106 | 090000 | 3799500 | 20600 | 20550 | 20600 | 20450 | 185 |