32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 191400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 3 | 20241111 | 191300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 4 | 20241111 | 191200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 5 | 20241111 | 191100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 6 | 20241111 | 191000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 7 | 20241111 | 190900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 8 | 20241111 | 190800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 9 | 20241111 | 190700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 10 | 20241111 | 190600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 11 | 20241111 | 190500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 12 | 20241111 | 190400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 13 | 20241111 | 190300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 14 | 20241111 | 190200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 15 | 20241111 | 190100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 16 | 20241111 | 190000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 17 | 20241111 | 185900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 18 | 20241111 | 185800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 19 | 20241111 | 185700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 20 | 20241111 | 185600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 21 | 20241111 | 185500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 22 | 20241111 | 185400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 23 | 20241111 | 185300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 24 | 20241111 | 185200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 25 | 20241111 | 185100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 26 | 20241111 | 185000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 27 | 20241111 | 184900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 28 | 20241111 | 184800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 29 | 20241111 | 184700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 30 | 20241111 | 184600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 31 | 20241111 | 184500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 32 | 20241111 | 184400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 33 | 20241111 | 184300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 34 | 20241111 | 184200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 35 | 20241111 | 184100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 36 | 20241111 | 184000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 37 | 20241111 | 183900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 38 | 20241111 | 183800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 39 | 20241111 | 183700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 40 | 20241111 | 183600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 41 | 20241111 | 183500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 42 | 20241111 | 183400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 43 | 20241111 | 183300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 44 | 20241111 | 183200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 45 | 20241111 | 183100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 46 | 20241111 | 183000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 47 | 20241111 | 182900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 48 | 20241111 | 182800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 49 | 20241111 | 182700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 50 | 20241111 | 182600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 51 | 20241111 | 182500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 52 | 20241111 | 182400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 53 | 20241111 | 182300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 54 | 20241111 | 182200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 55 | 20241111 | 182100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 56 | 20241111 | 182000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 57 | 20241111 | 181900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 58 | 20241111 | 181800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 59 | 20241111 | 181700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 60 | 20241111 | 181600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 61 | 20241111 | 181500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 62 | 20241111 | 181400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 63 | 20241111 | 181300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 64 | 20241111 | 181200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 65 | 20241111 | 181100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 66 | 20241111 | 181000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 67 | 20241111 | 180900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 68 | 20241111 | 180800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 69 | 20241111 | 180700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 70 | 20241111 | 180600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 71 | 20241111 | 180500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 72 | 20241111 | 180400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 73 | 20241111 | 180300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 74 | 20241111 | 180200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 75 | 20241111 | 180100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 76 | 20241111 | 180000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 77 | 20241111 | 175900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 78 | 20241111 | 175800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 79 | 20241111 | 175700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 80 | 20241111 | 175600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 81 | 20241111 | 175500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 82 | 20241111 | 175400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 83 | 20241111 | 175300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 84 | 20241111 | 175200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 85 | 20241111 | 175100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 86 | 20241111 | 175000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 87 | 20241111 | 174900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 88 | 20241111 | 174800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 89 | 20241111 | 174700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 90 | 20241111 | 174600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 91 | 20241111 | 174500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 92 | 20241111 | 174400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 93 | 20241111 | 174300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 94 | 20241111 | 174200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 95 | 20241111 | 174100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 96 | 20241111 | 174000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 97 | 20241111 | 173900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 98 | 20241111 | 173800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 99 | 20241111 | 173700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 100 | 20241111 | 173600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 101 | 20241111 | 173500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 102 | 20241111 | 173400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 103 | 20241111 | 173300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 104 | 20241111 | 173200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 105 | 20241111 | 173100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 106 | 20241111 | 173000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 107 | 20241111 | 172900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 108 | 20241111 | 172800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 109 | 20241111 | 172700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 110 | 20241111 | 172600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 111 | 20241111 | 172500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 112 | 20241111 | 172400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 113 | 20241111 | 172300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 114 | 20241111 | 172200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 115 | 20241111 | 172100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 116 | 20241111 | 172000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 117 | 20241111 | 171900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 118 | 20241111 | 171800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 119 | 20241111 | 171700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 120 | 20241111 | 171600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 121 | 20241111 | 171500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 122 | 20241111 | 171400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 123 | 20241111 | 171300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 124 | 20241111 | 171200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 125 | 20241111 | 171100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 126 | 20241111 | 171000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 127 | 20241111 | 170900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 128 | 20241111 | 170800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 129 | 20241111 | 170700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 130 | 20241111 | 170600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 131 | 20241111 | 170500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 132 | 20241111 | 170400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 133 | 20241111 | 170300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 134 | 20241111 | 170200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 135 | 20241111 | 170100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 136 | 20241111 | 170000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 137 | 20241111 | 165900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 138 | 20241111 | 165800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 139 | 20241111 | 165700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 140 | 20241111 | 165600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 141 | 20241111 | 165500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 142 | 20241111 | 165400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 143 | 20241111 | 165300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 144 | 20241111 | 165200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 145 | 20241111 | 165100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 146 | 20241111 | 165000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 147 | 20241111 | 164900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 148 | 20241111 | 164800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 149 | 20241111 | 164700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 150 | 20241111 | 164600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 151 | 20241111 | 164500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 152 | 20241111 | 164400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 153 | 20241111 | 164300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 154 | 20241111 | 164200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 155 | 20241111 | 164100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 156 | 20241111 | 164000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 157 | 20241111 | 163900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 158 | 20241111 | 163800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 159 | 20241111 | 163700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 160 | 20241111 | 163600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 161 | 20241111 | 163500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 162 | 20241111 | 163400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 163 | 20241111 | 163300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 164 | 20241111 | 163200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 165 | 20241111 | 163100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 166 | 20241111 | 163000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 167 | 20241111 | 162900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 168 | 20241111 | 162800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 169 | 20241111 | 162700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 170 | 20241111 | 162600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 171 | 20241111 | 162500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 172 | 20241111 | 162400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 173 | 20241111 | 162300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 174 | 20241111 | 162200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 175 | 20241111 | 162100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 176 | 20241111 | 162000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 177 | 20241111 | 161900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 178 | 20241111 | 161800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 179 | 20241111 | 161700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 180 | 20241111 | 161600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 181 | 20241111 | 161500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 182 | 20241111 | 161400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 183 | 20241111 | 161300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 184 | 20241111 | 161200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 185 | 20241111 | 161100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 186 | 20241111 | 161000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 187 | 20241111 | 160900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 188 | 20241111 | 160800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 189 | 20241111 | 160700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 190 | 20241111 | 160600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 191 | 20241111 | 160500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 192 | 20241111 | 160400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 193 | 20241111 | 160300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 194 | 20241111 | 160200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 195 | 20241111 | 160100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 196 | 20241111 | 160000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 197 | 20241111 | 155900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 198 | 20241111 | 155800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 199 | 20241111 | 155700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 200 | 20241111 | 155600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 201 | 20241111 | 155500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 202 | 20241111 | 155400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 203 | 20241111 | 155300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 204 | 20241111 | 155200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 205 | 20241111 | 155100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 206 | 20241111 | 155000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 207 | 20241111 | 154900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 208 | 20241111 | 154800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 209 | 20241111 | 154700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 210 | 20241111 | 154600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 211 | 20241111 | 154500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 212 | 20241111 | 154400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 213 | 20241111 | 154300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 214 | 20241111 | 154200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 215 | 20241111 | 154100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 216 | 20241111 | 154000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 217 | 20241111 | 153900 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 218 | 20241111 | 153800 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 219 | 20241111 | 153700 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 220 | 20241111 | 153600 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 221 | 20241111 | 153500 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 222 | 20241111 | 153400 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 223 | 20241111 | 153300 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 224 | 20241111 | 153200 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 225 | 20241111 | 153100 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 0 |
| 226 | 20241111 | 153000 | 1693365150 | 19860 | 19860 | 19860 | 19860 | 1334 |
| 227 | 20241111 | 152900 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 228 | 20241111 | 152800 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 229 | 20241111 | 152700 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 230 | 20241111 | 152600 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 231 | 20241111 | 152500 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 232 | 20241111 | 152400 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 233 | 20241111 | 152300 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 234 | 20241111 | 152200 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 235 | 20241111 | 152100 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 236 | 20241111 | 152000 | 1666871910 | 19900 | 19900 | 19900 | 19900 | 0 |
| 237 | 20241111 | 151900 | 1666871910 | 19900 | 19900 | 19900 | 19870 | 141 |
| 238 | 20241111 | 151800 | 1664069640 | 19900 | 19880 | 19900 | 19880 | 62 |
| 239 | 20241111 | 151700 | 1662837040 | 19880 | 19880 | 19880 | 19880 | 40 |
| 240 | 20241111 | 151600 | 1662041840 | 19930 | 19930 | 19930 | 19870 | 251 |
| 241 | 20241111 | 151500 | 1657053780 | 19880 | 19880 | 19880 | 19880 | 150 |
| 242 | 20241111 | 151400 | 1654071780 | 19880 | 19880 | 19880 | 19880 | 10 |
| 243 | 20241111 | 151300 | 1653872980 | 19930 | 19890 | 19930 | 19890 | 2 |
| 244 | 20241111 | 151200 | 1653833160 | 19890 | 19890 | 19890 | 19870 | 610 |
| 245 | 20241111 | 151100 | 1641707360 | 19890 | 19890 | 19890 | 19890 | 10 |
| 246 | 20241111 | 151000 | 1641508460 | 19890 | 19900 | 19900 | 19890 | 312 |
| 247 | 20241111 | 150900 | 1635301870 | 19940 | 19910 | 19940 | 19910 | 1013 |
| 248 | 20241111 | 150800 | 1615106190 | 19910 | 19910 | 19910 | 19910 | 5 |
| 249 | 20241111 | 150700 | 1615006640 | 19890 | 19890 | 19890 | 19890 | 106 |
| 250 | 20241111 | 150600 | 1612898300 | 19890 | 19890 | 19890 | 19890 | 27 |
| 251 | 20241111 | 150500 | 1612361270 | 19890 | 19890 | 19890 | 19880 | 374 |
| 252 | 20241111 | 150400 | 1604922510 | 19890 | 19890 | 19890 | 19890 | 100 |
| 253 | 20241111 | 150300 | 1602933510 | 19890 | 19900 | 19900 | 19890 | 250 |
| 254 | 20241111 | 150200 | 1597959110 | 19890 | 19910 | 19910 | 19890 | 488 |
| 255 | 20241111 | 150100 | 1588248420 | 19910 | 19910 | 19910 | 19910 | 16 |
| 256 | 20241111 | 150000 | 1587929860 | 19910 | 19930 | 19930 | 19900 | 388 |
| 257 | 20241111 | 145900 | 1580208290 | 19900 | 19900 | 19900 | 19900 | 1 |
| 258 | 20241111 | 145800 | 1580188390 | 19890 | 19900 | 19900 | 19890 | 117 |
| 259 | 20241111 | 145700 | 1577861210 | 19890 | 19900 | 19930 | 19890 | 157 |
| 260 | 20241111 | 145600 | 1574737940 | 19880 | 19880 | 19880 | 19880 | 1 |
| 261 | 20241111 | 145500 | 1574718060 | 19880 | 19890 | 19930 | 19880 | 1974 |
| 262 | 20241111 | 145400 | 1535463560 | 19900 | 19930 | 19940 | 19900 | 2838 |
| 263 | 20241111 | 145300 | 1478943150 | 19930 | 19940 | 19940 | 19930 | 177 |
| 264 | 20241111 | 145200 | 1475415490 | 19980 | 19980 | 19980 | 19980 | 1 |
| 265 | 20241111 | 145100 | 1475395510 | 19920 | 19920 | 19920 | 19920 | 0 |
| 266 | 20241111 | 145000 | 1475395510 | 19920 | 19920 | 19920 | 19920 | 0 |
| 267 | 20241111 | 144900 | 1475395510 | 19920 | 19930 | 19930 | 19920 | 331 |
| 268 | 20241111 | 144800 | 1468800990 | 19920 | 19940 | 19940 | 19920 | 60 |
| 269 | 20241111 | 144700 | 1467605630 | 19920 | 19920 | 19920 | 19920 | 0 |
| 270 | 20241111 | 144600 | 1467605630 | 19920 | 19930 | 19930 | 19920 | 201 |
| 271 | 20241111 | 144500 | 1463600660 | 19930 | 19940 | 19940 | 19930 | 200 |
| 272 | 20241111 | 144400 | 1459614650 | 19940 | 20000 | 20050 | 19940 | 510 |
| 273 | 20241111 | 144300 | 1449442290 | 20050 | 20050 | 20050 | 20050 | 0 |
| 274 | 20241111 | 144200 | 1449442290 | 20050 | 20000 | 20050 | 19970 | 567 |
| 275 | 20241111 | 144100 | 1438086540 | 20000 | 19990 | 20000 | 19990 | 203 |
| 276 | 20241111 | 144000 | 1434027180 | 19930 | 19930 | 19930 | 19930 | 0 |
| 277 | 20241111 | 143900 | 1434027180 | 19930 | 19930 | 19930 | 19930 | 0 |
| 278 | 20241111 | 143800 | 1434027180 | 19930 | 19930 | 19930 | 19930 | 1 |
| 279 | 20241111 | 143700 | 1434007250 | 19990 | 19990 | 19990 | 19990 | 0 |
| 280 | 20241111 | 143600 | 1434007250 | 19990 | 19920 | 19990 | 19920 | 3 |
| 281 | 20241111 | 143500 | 1433947420 | 19920 | 19920 | 19920 | 19920 | 253 |
| 282 | 20241111 | 143400 | 1428907660 | 19920 | 19920 | 19920 | 19920 | 0 |
| 283 | 20241111 | 143300 | 1428907660 | 19920 | 19930 | 19930 | 19920 | 1200 |
| 284 | 20241111 | 143200 | 1405003630 | 19920 | 19920 | 19920 | 19920 | 0 |
| 285 | 20241111 | 143100 | 1405003630 | 19920 | 19920 | 19920 | 19920 | 0 |
| 286 | 20241111 | 143000 | 1405003630 | 19920 | 19980 | 19980 | 19920 | 16 |
| 287 | 20241111 | 142900 | 1404684450 | 19980 | 19990 | 20000 | 19980 | 7 |
| 288 | 20241111 | 142800 | 1404544510 | 19990 | 19970 | 20000 | 19970 | 183 |
| 289 | 20241111 | 142700 | 1400885180 | 19970 | 19960 | 19970 | 19960 | 124 |
| 290 | 20241111 | 142600 | 1398409910 | 19920 | 19920 | 19920 | 19920 | 0 |
| 291 | 20241111 | 142500 | 1398409910 | 19920 | 19960 | 19960 | 19920 | 21 |
| 292 | 20241111 | 142400 | 1397991390 | 19960 | 19960 | 19960 | 19960 | 11 |
| 293 | 20241111 | 142300 | 1397771830 | 19900 | 19900 | 19900 | 19900 | 17 |
| 294 | 20241111 | 142200 | 1397433530 | 19910 | 19910 | 19910 | 19910 | 1 |
| 295 | 20241111 | 142100 | 1397413620 | 19900 | 19900 | 19900 | 19900 | 17 |
| 296 | 20241111 | 142000 | 1397075320 | 19890 | 19910 | 19910 | 19890 | 800 |
| 297 | 20241111 | 141900 | 1381162500 | 19900 | 19900 | 19900 | 19900 | 13 |
| 298 | 20241111 | 141800 | 1380903800 | 19900 | 19900 | 19900 | 19900 | 1303 |
| 299 | 20241111 | 141700 | 1354974100 | 19900 | 19920 | 19920 | 19900 | 1020 |
| 300 | 20241111 | 141600 | 1334671280 | 19910 | 19930 | 19930 | 19910 | 665 |
| 301 | 20241111 | 141500 | 1321428620 | 19910 | 19950 | 19950 | 19910 | 1400 |
| 302 | 20241111 | 141400 | 1293532370 | 19950 | 19950 | 19950 | 19950 | 17 |
| 303 | 20241111 | 141300 | 1293193220 | 19960 | 19960 | 19960 | 19960 | 2 |
| 304 | 20241111 | 141200 | 1293153300 | 19960 | 19970 | 19970 | 19960 | 153 |
| 305 | 20241111 | 141100 | 1290099350 | 19970 | 19970 | 19970 | 19970 | 2 |
| 306 | 20241111 | 141000 | 1290059410 | 19960 | 19960 | 19970 | 19960 | 94 |
| 307 | 20241111 | 140900 | 1288182720 | 19960 | 19960 | 19960 | 19960 | 0 |
| 308 | 20241111 | 140800 | 1288182720 | 19960 | 19960 | 19960 | 19960 | 0 |
| 309 | 20241111 | 140700 | 1288182720 | 19960 | 19960 | 19960 | 19960 | 17 |
| 310 | 20241111 | 140600 | 1287843400 | 19960 | 19960 | 19960 | 19960 | 12 |
| 311 | 20241111 | 140500 | 1287603880 | 19960 | 19970 | 19970 | 19960 | 5 |
| 312 | 20241111 | 140400 | 1287504070 | 19970 | 19970 | 19970 | 19970 | 2 |
| 313 | 20241111 | 140300 | 1287464130 | 19960 | 19960 | 19960 | 19960 | 31 |
| 314 | 20241111 | 140200 | 1286845370 | 19960 | 19960 | 19960 | 19960 | 16 |
| 315 | 20241111 | 140100 | 1286526010 | 19950 | 19960 | 19960 | 19950 | 67 |
| 316 | 20241111 | 140000 | 1285188860 | 19960 | 19960 | 19960 | 19960 | 86 |
| 317 | 20241111 | 135900 | 1283472300 | 19970 | 19970 | 19970 | 19970 | 13 |
| 318 | 20241111 | 135800 | 1283212690 | 19980 | 19980 | 19980 | 19980 | 2 |
| 319 | 20241111 | 135700 | 1283172730 | 19960 | 19960 | 19960 | 19960 | 12 |
| 320 | 20241111 | 135600 | 1282933210 | 19960 | 19960 | 19960 | 19960 | 439 |
| 321 | 20241111 | 135500 | 1274170770 | 19960 | 19960 | 19960 | 19960 | 1 |
| 322 | 20241111 | 135400 | 1274150810 | 19960 | 19960 | 19960 | 19960 | 17 |
| 323 | 20241111 | 135300 | 1273811490 | 19950 | 19950 | 19950 | 19950 | 0 |
| 324 | 20241111 | 135200 | 1273811490 | 19950 | 19960 | 19960 | 19950 | 80 |
| 325 | 20241111 | 135100 | 1272215470 | 19940 | 19970 | 19970 | 19940 | 483 |
| 326 | 20241111 | 135000 | 1262582580 | 19960 | 19960 | 19960 | 19960 | 17 |
| 327 | 20241111 | 134900 | 1262243260 | 19950 | 19950 | 19950 | 19950 | 0 |
| 328 | 20241111 | 134800 | 1262243260 | 19950 | 19950 | 19950 | 19950 | 17 |
| 329 | 20241111 | 134700 | 1261904110 | 19950 | 20000 | 20050 | 19950 | 394 |
| 330 | 20241111 | 134600 | 1254036280 | 20000 | 19960 | 20000 | 19960 | 732 |
| 331 | 20241111 | 134500 | 1239398940 | 19960 | 19970 | 19970 | 19960 | 3 |
| 332 | 20241111 | 134400 | 1239339040 | 19950 | 19950 | 19950 | 19950 | 0 |
| 333 | 20241111 | 134300 | 1239339040 | 19950 | 19950 | 19950 | 19950 | 17 |
| 334 | 20241111 | 134200 | 1238999890 | 19950 | 19950 | 19950 | 19950 | 0 |
| 335 | 20241111 | 134100 | 1238999890 | 19950 | 19950 | 19950 | 19950 | 17 |
| 336 | 20241111 | 134000 | 1238660740 | 19990 | 19960 | 19990 | 19950 | 100 |
| 337 | 20241111 | 133900 | 1236664830 | 19960 | 19960 | 19960 | 19960 | 1 |
| 338 | 20241111 | 133800 | 1236644870 | 19940 | 19960 | 19960 | 19940 | 19 |
| 339 | 20241111 | 133700 | 1236265840 | 19940 | 19940 | 19940 | 19940 | 17 |
| 340 | 20241111 | 133600 | 1235926860 | 19940 | 19940 | 19940 | 19940 | 0 |
| 341 | 20241111 | 133500 | 1235926860 | 19940 | 19940 | 19940 | 19910 | 63 |
| 342 | 20241111 | 133400 | 1234671940 | 19940 | 19940 | 19990 | 19910 | 305 |
| 343 | 20241111 | 133300 | 1228579800 | 19980 | 19910 | 19980 | 19910 | 64 |
| 344 | 20241111 | 133200 | 1227304000 | 19910 | 19920 | 19940 | 19900 | 1551 |
| 345 | 20241111 | 133100 | 1196402480 | 19940 | 19970 | 19970 | 19920 | 673 |
| 346 | 20241111 | 133000 | 1182983820 | 19970 | 19970 | 19970 | 19950 | 1318 |
| 347 | 20241111 | 132900 | 1156686280 | 19970 | 19960 | 19970 | 19960 | 564 |
| 348 | 20241111 | 132800 | 1145423730 | 19970 | 19990 | 20000 | 19970 | 347 |
| 349 | 20241111 | 132700 | 1138491860 | 20000 | 20050 | 20050 | 19990 | 1413 |
| 350 | 20241111 | 132600 | 1110233500 | 20050 | 20000 | 20050 | 20000 | 114 |
| 351 | 20241111 | 132500 | 1107948600 | 20050 | 20100 | 20100 | 20000 | 6693 |
| 352 | 20241111 | 132400 | 974030100 | 20050 | 20050 | 20050 | 20050 | 72 |
| 353 | 20241111 | 132300 | 972586500 | 20050 | 20050 | 20050 | 20050 | 17 |
| 354 | 20241111 | 132200 | 972245650 | 20050 | 20050 | 20050 | 20050 | 174 |
| 355 | 20241111 | 132100 | 968756950 | 20050 | 20050 | 20050 | 20050 | 17 |
| 356 | 20241111 | 132000 | 968416100 | 20050 | 20050 | 20050 | 20050 | 0 |
| 357 | 20241111 | 131900 | 968416100 | 20050 | 20100 | 20100 | 20050 | 27 |
| 358 | 20241111 | 131800 | 967874200 | 20050 | 20050 | 20050 | 20050 | 5 |
| 359 | 20241111 | 131700 | 967773950 | 20050 | 20100 | 20100 | 20050 | 22 |
| 360 | 20241111 | 131600 | 967332600 | 20100 | 20050 | 20100 | 20050 | 116 |
| 361 | 20241111 | 131500 | 965006750 | 20050 | 20050 | 20050 | 20050 | 3459 |
| 362 | 20241111 | 131400 | 895653800 | 20050 | 20050 | 20050 | 20050 | 0 |
| 363 | 20241111 | 131300 | 895653800 | 20050 | 20050 | 20050 | 20050 | 0 |
| 364 | 20241111 | 131200 | 895653800 | 20050 | 20100 | 20100 | 20050 | 36 |
| 365 | 20241111 | 131100 | 894931000 | 20100 | 20100 | 20100 | 20100 | 65 |
| 366 | 20241111 | 131000 | 893624500 | 20100 | 20100 | 20100 | 20050 | 65 |
| 367 | 20241111 | 130900 | 892318850 | 20100 | 20100 | 20100 | 20100 | 0 |
| 368 | 20241111 | 130800 | 892318850 | 20100 | 20150 | 20150 | 20100 | 22 |
| 369 | 20241111 | 130700 | 891876400 | 20150 | 20050 | 20150 | 20050 | 16 |
| 370 | 20241111 | 130600 | 891555100 | 20100 | 20100 | 20100 | 20100 | 26 |
| 371 | 20241111 | 130500 | 891032500 | 20100 | 20100 | 20100 | 20100 | 75 |
| 372 | 20241111 | 130400 | 889525000 | 20050 | 20050 | 20050 | 20050 | 50 |
| 373 | 20241111 | 130300 | 888522500 | 20100 | 20100 | 20100 | 20100 | 87 |
| 374 | 20241111 | 130200 | 886773800 | 20100 | 20100 | 20100 | 20100 | 0 |
| 375 | 20241111 | 130100 | 886773800 | 20100 | 20100 | 20100 | 20100 | 17 |
| 376 | 20241111 | 130000 | 886432100 | 20150 | 20150 | 20150 | 20150 | 1 |
| 377 | 20241111 | 125900 | 886411950 | 20150 | 20150 | 20150 | 20100 | 20 |
| 378 | 20241111 | 125800 | 886009750 | 20050 | 20050 | 20050 | 20050 | 0 |
| 379 | 20241111 | 125700 | 886009750 | 20050 | 20050 | 20050 | 20050 | 517 |
| 380 | 20241111 | 125600 | 875643900 | 20050 | 20050 | 20050 | 20050 | 0 |
| 381 | 20241111 | 125500 | 875643900 | 20050 | 20050 | 20050 | 20050 | 18 |
| 382 | 20241111 | 125400 | 875283000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 383 | 20241111 | 125300 | 875283000 | 20100 | 20050 | 20100 | 20050 | 104 |
| 384 | 20241111 | 125200 | 873193400 | 20100 | 20100 | 20100 | 20100 | 5 |
| 385 | 20241111 | 125100 | 873092900 | 20100 | 20100 | 20100 | 20100 | 0 |
| 386 | 20241111 | 125000 | 873092900 | 20100 | 20100 | 20100 | 20100 | 30 |
| 387 | 20241111 | 124900 | 872489900 | 20100 | 20100 | 20100 | 20100 | 4 |
| 388 | 20241111 | 124800 | 872409500 | 20100 | 20100 | 20100 | 20100 | 47 |
| 389 | 20241111 | 124700 | 871464800 | 20150 | 20150 | 20150 | 20150 | 480 |
| 390 | 20241111 | 124600 | 861792800 | 20050 | 20150 | 20150 | 20050 | 62 |
| 391 | 20241111 | 124500 | 860545100 | 20100 | 20100 | 20100 | 20100 | 16 |
| 392 | 20241111 | 124400 | 860223500 | 20050 | 20050 | 20050 | 20050 | 17 |
| 393 | 20241111 | 124300 | 859882650 | 20100 | 20100 | 20100 | 20100 | 0 |
| 394 | 20241111 | 124200 | 859882650 | 20100 | 20050 | 20100 | 20050 | 65 |
| 395 | 20241111 | 124100 | 858577000 | 20100 | 20050 | 20100 | 20050 | 77 |
| 396 | 20241111 | 124000 | 857033100 | 20050 | 20050 | 20050 | 20050 | 216 |
| 397 | 20241111 | 123900 | 852702300 | 20050 | 20050 | 20050 | 20050 | 300 |
| 398 | 20241111 | 123800 | 846687300 | 20050 | 20050 | 20050 | 20050 | 0 |
| 399 | 20241111 | 123700 | 846687300 | 20050 | 20050 | 20050 | 20050 | 17 |
| 400 | 20241111 | 123600 | 846346450 | 20100 | 20150 | 20150 | 20100 | 293 |
| 401 | 20241111 | 123500 | 840457100 | 20100 | 20100 | 20100 | 20100 | 17 |
| 402 | 20241111 | 123400 | 840115400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 403 | 20241111 | 123300 | 840115400 | 20100 | 20100 | 20100 | 20100 | 16 |
| 404 | 20241111 | 123200 | 839793800 | 20100 | 20100 | 20100 | 20100 | 237 |
| 405 | 20241111 | 123100 | 835030100 | 20200 | 20100 | 20200 | 20100 | 108 |
| 406 | 20241111 | 123000 | 832859150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 407 | 20241111 | 122900 | 832859150 | 20100 | 20100 | 20100 | 20100 | 17 |
| 408 | 20241111 | 122800 | 832517450 | 20200 | 20100 | 20200 | 20100 | 129 |
| 409 | 20241111 | 122700 | 829924450 | 20100 | 20100 | 20100 | 20100 | 14 |
| 410 | 20241111 | 122600 | 829643050 | 20100 | 20100 | 20200 | 20100 | 83 |
| 411 | 20241111 | 122500 | 827971450 | 20100 | 20100 | 20100 | 20100 | 10 |
| 412 | 20241111 | 122400 | 827770450 | 20050 | 20100 | 20100 | 20050 | 18 |
| 413 | 20241111 | 122300 | 827409500 | 20100 | 20100 | 20100 | 20100 | 610 |
| 414 | 20241111 | 122200 | 815148500 | 20100 | 20200 | 20250 | 20100 | 423 |
| 415 | 20241111 | 122100 | 806645250 | 20200 | 20150 | 20200 | 20150 | 792 |
| 416 | 20241111 | 122000 | 790647550 | 20100 | 20100 | 20100 | 20100 | 116 |
| 417 | 20241111 | 121900 | 788315950 | 20150 | 20150 | 20150 | 20150 | 0 |
| 418 | 20241111 | 121800 | 788315950 | 20150 | 20150 | 20150 | 20100 | 5 |
| 419 | 20241111 | 121700 | 788215250 | 20200 | 20150 | 20200 | 20150 | 119 |
| 420 | 20241111 | 121600 | 785817300 | 20150 | 20150 | 20150 | 20150 | 484 |
| 421 | 20241111 | 121500 | 776064700 | 20050 | 20050 | 20050 | 20050 | 17 |
| 422 | 20241111 | 121400 | 775723850 | 20100 | 20100 | 20100 | 20100 | 154 |
| 423 | 20241111 | 121300 | 772628450 | 20100 | 20100 | 20100 | 20050 | 117 |
| 424 | 20241111 | 121200 | 770277550 | 20100 | 20100 | 20100 | 20100 | 297 |
| 425 | 20241111 | 121100 | 764307850 | 20050 | 20050 | 20050 | 20050 | 17 |
| 426 | 20241111 | 121000 | 763967000 | 20050 | 20050 | 20050 | 20050 | 1000 |
| 427 | 20241111 | 120900 | 743917000 | 20150 | 20050 | 20150 | 20050 | 27 |
| 428 | 20241111 | 120800 | 743374650 | 20150 | 20150 | 20150 | 20150 | 0 |
| 429 | 20241111 | 120700 | 743374650 | 20150 | 20050 | 20150 | 20050 | 266 |
| 430 | 20241111 | 120600 | 738016350 | 20100 | 20050 | 20100 | 20050 | 267 |
| 431 | 20241111 | 120500 | 732662150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 432 | 20241111 | 120400 | 732662150 | 20050 | 20050 | 20050 | 20050 | 117 |
| 433 | 20241111 | 120300 | 730316300 | 20050 | 20050 | 20050 | 20050 | 0 |
| 434 | 20241111 | 120200 | 730316300 | 20050 | 20100 | 20100 | 20050 | 227 |
| 435 | 20241111 | 120100 | 725754450 | 20100 | 20100 | 20100 | 20100 | 255 |
| 436 | 20241111 | 120000 | 720628950 | 20100 | 20150 | 20150 | 20100 | 66 |
| 437 | 20241111 | 115900 | 719299850 | 20150 | 20150 | 20150 | 20150 | 200 |
| 438 | 20241111 | 115800 | 715269850 | 20100 | 20100 | 20100 | 20100 | 17 |
| 439 | 20241111 | 115700 | 714928150 | 20100 | 20100 | 20100 | 20100 | 100 |
| 440 | 20241111 | 115600 | 712918150 | 20100 | 20100 | 20100 | 20100 | 17 |
| 441 | 20241111 | 115500 | 712576450 | 20100 | 20050 | 20100 | 20050 | 97 |
| 442 | 20241111 | 115400 | 710626800 | 20100 | 20100 | 20100 | 20100 | 504 |
| 443 | 20241111 | 115300 | 700496400 | 20100 | 20100 | 20100 | 20100 | 66 |
| 444 | 20241111 | 115200 | 699169800 | 20100 | 20100 | 20100 | 20100 | 2068 |
| 445 | 20241111 | 115100 | 657603000 | 20100 | 20100 | 20100 | 20100 | 17 |
| 446 | 20241111 | 115000 | 657261300 | 20100 | 20100 | 20100 | 20100 | 0 |
| 447 | 20241111 | 114900 | 657261300 | 20100 | 20100 | 20100 | 20100 | 298 |
| 448 | 20241111 | 114800 | 651271500 | 20150 | 20150 | 20150 | 20150 | 1 |
| 449 | 20241111 | 114700 | 651251350 | 20100 | 20100 | 20100 | 20100 | 16 |
| 450 | 20241111 | 114600 | 650929750 | 20150 | 20150 | 20150 | 20150 | 276 |
| 451 | 20241111 | 114500 | 645368350 | 20100 | 20100 | 20100 | 20100 | 98 |
| 452 | 20241111 | 114400 | 643398550 | 20100 | 20100 | 20100 | 20100 | 0 |
| 453 | 20241111 | 114300 | 643398550 | 20100 | 20100 | 20100 | 20100 | 176 |
| 454 | 20241111 | 114200 | 639860950 | 20100 | 20100 | 20100 | 20100 | 17 |
| 455 | 20241111 | 114100 | 639519250 | 20100 | 20100 | 20100 | 20100 | 0 |
| 456 | 20241111 | 114000 | 639519250 | 20100 | 20150 | 20150 | 20100 | 516 |
| 457 | 20241111 | 113900 | 629122650 | 20100 | 20100 | 20100 | 20100 | 0 |
| 458 | 20241111 | 113800 | 629122650 | 20100 | 20100 | 20100 | 20100 | 17 |
| 459 | 20241111 | 113700 | 628780950 | 20100 | 20100 | 20100 | 20100 | 0 |
| 460 | 20241111 | 113600 | 628780950 | 20100 | 20150 | 20150 | 20100 | 24 |
| 461 | 20241111 | 113500 | 628298200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 462 | 20241111 | 113400 | 628298200 | 20100 | 20100 | 20100 | 20100 | 16 |
| 463 | 20241111 | 113300 | 627976600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 464 | 20241111 | 113200 | 627976600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 465 | 20241111 | 113100 | 627976600 | 20100 | 20150 | 20150 | 20100 | 63 |
| 466 | 20241111 | 113000 | 626708000 | 20100 | 20100 | 20100 | 20100 | 22 |
| 467 | 20241111 | 112900 | 626265800 | 20100 | 20150 | 20150 | 20100 | 37 |
| 468 | 20241111 | 112800 | 625521100 | 20100 | 20100 | 20100 | 20100 | 0 |
| 469 | 20241111 | 112700 | 625521100 | 20100 | 20100 | 20100 | 20100 | 26 |
| 470 | 20241111 | 112600 | 624998500 | 20150 | 20150 | 20150 | 20100 | 534 |
| 471 | 20241111 | 112500 | 614263900 | 20150 | 20200 | 20200 | 20150 | 27 |
| 472 | 20241111 | 112400 | 613719350 | 20200 | 20200 | 20200 | 20200 | 10 |
| 473 | 20241111 | 112300 | 613517350 | 20200 | 20100 | 20200 | 20100 | 117 |
| 474 | 20241111 | 112200 | 611159350 | 20150 | 20100 | 20150 | 20100 | 64 |
| 475 | 20241111 | 112100 | 609872750 | 20100 | 20100 | 20100 | 20100 | 32 |
| 476 | 20241111 | 112000 | 609229550 | 20100 | 20100 | 20100 | 20100 | 16 |
| 477 | 20241111 | 111900 | 608907950 | 20100 | 20100 | 20100 | 20100 | 773 |
| 478 | 20241111 | 111800 | 593370650 | 20100 | 20150 | 20150 | 20100 | 57 |
| 479 | 20241111 | 111700 | 592222950 | 20150 | 20150 | 20150 | 20150 | 7 |
| 480 | 20241111 | 111600 | 592081900 | 20100 | 20150 | 20150 | 20100 | 32 |
| 481 | 20241111 | 111500 | 591437950 | 20150 | 20150 | 20150 | 20150 | 11 |
| 482 | 20241111 | 111400 | 591216300 | 20100 | 20100 | 20100 | 20100 | 16 |
| 483 | 20241111 | 111300 | 590894700 | 20150 | 20150 | 20150 | 20150 | 45 |
| 484 | 20241111 | 111200 | 589987950 | 20150 | 20150 | 20150 | 20150 | 19 |
| 485 | 20241111 | 111100 | 589605100 | 20250 | 20200 | 20250 | 20200 | 12 |
| 486 | 20241111 | 111000 | 589362600 | 20200 | 20150 | 20200 | 20150 | 1905 |
| 487 | 20241111 | 110900 | 550883550 | 20100 | 20150 | 20150 | 20100 | 41 |
| 488 | 20241111 | 110800 | 550058250 | 20150 | 20150 | 20150 | 20150 | 5 |
| 489 | 20241111 | 110700 | 549957500 | 20150 | 20100 | 20150 | 20100 | 21 |
| 490 | 20241111 | 110600 | 549535150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 491 | 20241111 | 110500 | 549535150 | 20100 | 20150 | 20150 | 20100 | 383 |
| 492 | 20241111 | 110400 | 541836700 | 20100 | 20150 | 20200 | 20100 | 136 |
| 493 | 20241111 | 110300 | 539097900 | 20150 | 20150 | 20150 | 20100 | 22 |
| 494 | 20241111 | 110200 | 538655450 | 20100 | 20100 | 20100 | 20100 | 0 |
| 495 | 20241111 | 110100 | 538655450 | 20100 | 20100 | 20100 | 20100 | 16 |
| 496 | 20241111 | 110000 | 538333850 | 20150 | 20200 | 20200 | 20150 | 220 |
| 497 | 20241111 | 105900 | 533899600 | 20250 | 20200 | 20250 | 20200 | 130 |
| 498 | 20241111 | 105800 | 531271000 | 20150 | 20150 | 20150 | 20150 | 17 |
| 499 | 20241111 | 105700 | 530928450 | 20150 | 20200 | 20250 | 20150 | 83 |
| 500 | 20241111 | 105600 | 529251050 | 20150 | 20100 | 20150 | 20100 | 247 |
| 501 | 20241111 | 105500 | 524284850 | 20150 | 20150 | 20150 | 20150 | 5 |
| 502 | 20241111 | 105400 | 524184100 | 20200 | 20150 | 20200 | 20100 | 117 |
| 503 | 20241111 | 105300 | 521823050 | 20100 | 20100 | 20100 | 20100 | 0 |
| 504 | 20241111 | 105200 | 521823050 | 20100 | 20200 | 20200 | 20100 | 567 |
| 505 | 20241111 | 105100 | 510416350 | 20200 | 20150 | 20200 | 20150 | 300 |
| 506 | 20241111 | 105000 | 504359250 | 20100 | 20100 | 20100 | 20100 | 67 |
| 507 | 20241111 | 104900 | 503012550 | 20100 | 20100 | 20100 | 20100 | 0 |
| 508 | 20241111 | 104800 | 503012550 | 20100 | 20100 | 20100 | 20100 | 0 |
| 509 | 20241111 | 104700 | 503012550 | 20100 | 20100 | 20100 | 20100 | 17 |
| 510 | 20241111 | 104600 | 502670850 | 20100 | 20100 | 20100 | 20100 | 100 |
| 511 | 20241111 | 104500 | 500660850 | 20100 | 20100 | 20100 | 20100 | 17 |
| 512 | 20241111 | 104400 | 500319150 | 20100 | 20100 | 20100 | 20100 | 0 |
| 513 | 20241111 | 104300 | 500319150 | 20100 | 20100 | 20100 | 20100 | 17 |
| 514 | 20241111 | 104200 | 499977450 | 20100 | 20100 | 20100 | 20100 | 0 |
| 515 | 20241111 | 104100 | 499977450 | 20100 | 20150 | 20150 | 20100 | 411 |
| 516 | 20241111 | 104000 | 491711350 | 20150 | 20150 | 20150 | 20150 | 11 |
| 517 | 20241111 | 103900 | 491489700 | 20100 | 20050 | 20100 | 20050 | 163 |
| 518 | 20241111 | 103800 | 488214250 | 20100 | 20100 | 20100 | 20100 | 1321 |
| 519 | 20241111 | 103700 | 461662150 | 20100 | 20100 | 20100 | 20100 | 3 |
| 520 | 20241111 | 103600 | 461601850 | 20150 | 20200 | 20200 | 20150 | 13 |
| 521 | 20241111 | 103500 | 461339650 | 20150 | 20150 | 20150 | 20150 | 0 |
| 522 | 20241111 | 103400 | 461339650 | 20150 | 20150 | 20150 | 20150 | 16 |
| 523 | 20241111 | 103300 | 461017250 | 20200 | 20150 | 20200 | 20150 | 8 |
| 524 | 20241111 | 103200 | 460856000 | 20150 | 20200 | 20200 | 20100 | 74 |
| 525 | 20241111 | 103100 | 459367550 | 20200 | 20150 | 20200 | 20150 | 320 |
| 526 | 20241111 | 103000 | 452912050 | 20100 | 20150 | 20150 | 20100 | 61 |
| 527 | 20241111 | 102900 | 451683350 | 20100 | 20100 | 20100 | 20100 | 0 |
| 528 | 20241111 | 102800 | 451683350 | 20100 | 20100 | 20150 | 20100 | 35 |
| 529 | 20241111 | 102700 | 450979150 | 20100 | 20100 | 20150 | 20100 | 91 |
| 530 | 20241111 | 102600 | 449149750 | 20200 | 20200 | 20200 | 20200 | 1 |
| 531 | 20241111 | 102500 | 449129550 | 20100 | 20100 | 20100 | 20100 | 17 |
| 532 | 20241111 | 102400 | 448787850 | 20150 | 20100 | 20150 | 20100 | 289 |
| 533 | 20241111 | 102300 | 442968950 | 20100 | 20100 | 20100 | 20050 | 399 |
| 534 | 20241111 | 102200 | 434949900 | 20100 | 20150 | 20150 | 20100 | 142 |
| 535 | 20241111 | 102100 | 432090100 | 20100 | 20100 | 20100 | 20050 | 226 |
| 536 | 20241111 | 102000 | 427548300 | 20100 | 20100 | 20100 | 20050 | 1131 |
| 537 | 20241111 | 101900 | 404861300 | 20100 | 20100 | 20150 | 20100 | 865 |
| 538 | 20241111 | 101800 | 387462400 | 20100 | 20100 | 20100 | 20100 | 300 |
| 539 | 20241111 | 101700 | 381432400 | 20100 | 20150 | 20150 | 20100 | 425 |
| 540 | 20241111 | 101600 | 372889500 | 20150 | 20100 | 20150 | 20100 | 863 |
| 541 | 20241111 | 101500 | 355522550 | 20100 | 20150 | 20150 | 20100 | 656 |
| 542 | 20241111 | 101400 | 342332300 | 20100 | 20150 | 20150 | 20100 | 66 |
| 543 | 20241111 | 101300 | 341003200 | 20150 | 20100 | 20150 | 20100 | 287 |
| 544 | 20241111 | 101200 | 335228350 | 20100 | 20150 | 20150 | 20100 | 962 |
| 545 | 20241111 | 101100 | 315892100 | 20150 | 20150 | 20150 | 20150 | 41 |
| 546 | 20241111 | 101000 | 315065950 | 20100 | 20150 | 20150 | 20100 | 249 |
| 547 | 20241111 | 100900 | 310060950 | 20200 | 20150 | 20200 | 20100 | 42 |
| 548 | 20241111 | 100800 | 309215250 | 20150 | 20150 | 20200 | 20150 | 61 |
| 549 | 20241111 | 100700 | 307986000 | 20200 | 20200 | 20200 | 20200 | 1 |
| 550 | 20241111 | 100600 | 307965800 | 20200 | 20150 | 20200 | 20150 | 764 |
| 551 | 20241111 | 100500 | 292569050 | 20200 | 20200 | 20200 | 20200 | 166 |
| 552 | 20241111 | 100400 | 289215850 | 20200 | 20200 | 20200 | 20200 | 1183 |
| 553 | 20241111 | 100300 | 265319250 | 20250 | 20250 | 20250 | 20200 | 360 |
| 554 | 20241111 | 100200 | 258044750 | 20250 | 20250 | 20250 | 20250 | 1050 |
| 555 | 20241111 | 100100 | 236782250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 556 | 20241111 | 100000 | 236782250 | 20300 | 20300 | 20300 | 20300 | 1 |
| 557 | 20241111 | 095900 | 236761950 | 20300 | 20300 | 20300 | 20300 | 19 |
| 558 | 20241111 | 095800 | 236376250 | 20300 | 20250 | 20300 | 20200 | 594 |
| 559 | 20241111 | 095700 | 224370500 | 20250 | 20250 | 20250 | 20250 | 0 |
| 560 | 20241111 | 095600 | 224370500 | 20250 | 20250 | 20250 | 20250 | 156 |
| 561 | 20241111 | 095500 | 221211500 | 20250 | 20250 | 20250 | 20250 | 0 |
| 562 | 20241111 | 095400 | 221211500 | 20250 | 20250 | 20250 | 20250 | 496 |
| 563 | 20241111 | 095300 | 211167500 | 20250 | 20300 | 20350 | 20250 | 1743 |
| 564 | 20241111 | 095200 | 175808300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 565 | 20241111 | 095100 | 175808300 | 20350 | 20350 | 20350 | 20350 | 1 |
| 566 | 20241111 | 095000 | 175787950 | 20350 | 20350 | 20350 | 20350 | 130 |
| 567 | 20241111 | 094900 | 173142450 | 20350 | 20350 | 20350 | 20350 | 12 |
| 568 | 20241111 | 094800 | 172898250 | 20350 | 20300 | 20350 | 20300 | 112 |
| 569 | 20241111 | 094700 | 170624100 | 20350 | 20350 | 20350 | 20350 | 50 |
| 570 | 20241111 | 094600 | 169606600 | 20350 | 20350 | 20350 | 20350 | 1 |
| 571 | 20241111 | 094500 | 169586250 | 20350 | 20350 | 20350 | 20350 | 250 |
| 572 | 20241111 | 094400 | 164498750 | 20350 | 20350 | 20350 | 20350 | 0 |
| 573 | 20241111 | 094300 | 164498750 | 20350 | 20350 | 20350 | 20350 | 5 |
| 574 | 20241111 | 094200 | 164397000 | 20350 | 20350 | 20350 | 20350 | 147 |
| 575 | 20241111 | 094100 | 161405550 | 20400 | 20400 | 20400 | 20400 | 3 |
| 576 | 20241111 | 094000 | 161344350 | 20400 | 20400 | 20400 | 20400 | 0 |
| 577 | 20241111 | 093900 | 161344350 | 20400 | 20400 | 20400 | 20300 | 360 |
| 578 | 20241111 | 093800 | 154000450 | 20400 | 20400 | 20400 | 20400 | 32 |
| 579 | 20241111 | 093700 | 153347650 | 20350 | 20400 | 20400 | 20350 | 111 |
| 580 | 20241111 | 093600 | 151088450 | 20400 | 20400 | 20400 | 20400 | 0 |
| 581 | 20241111 | 093500 | 151088450 | 20400 | 20350 | 20400 | 20350 | 4 |
| 582 | 20241111 | 093400 | 151006900 | 20350 | 20350 | 20350 | 20350 | 161 |
| 583 | 20241111 | 093300 | 147730550 | 20400 | 20400 | 20400 | 20400 | 10 |
| 584 | 20241111 | 093200 | 147526550 | 20400 | 20350 | 20400 | 20350 | 195 |
| 585 | 20241111 | 093100 | 143555950 | 20350 | 20400 | 20400 | 20350 | 1765 |
| 586 | 20241111 | 093000 | 107587600 | 20450 | 20450 | 20450 | 20450 | 1 |
| 587 | 20241111 | 092900 | 107567150 | 20400 | 20450 | 20450 | 20400 | 55 |
| 588 | 20241111 | 092800 | 106442900 | 20500 | 20500 | 20500 | 20500 | 10 |
| 589 | 20241111 | 092700 | 106237900 | 20500 | 20500 | 20500 | 20500 | 6 |
| 590 | 20241111 | 092600 | 106114900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 591 | 20241111 | 092500 | 106114900 | 20400 | 20400 | 20400 | 20400 | 2 |
| 592 | 20241111 | 092400 | 106074100 | 20450 | 20450 | 20450 | 20450 | 10 |
| 593 | 20241111 | 092300 | 105869600 | 20400 | 20400 | 20400 | 20400 | 140 |
| 594 | 20241111 | 092200 | 103013600 | 20400 | 20450 | 20500 | 20400 | 70 |
| 595 | 20241111 | 092100 | 101584500 | 20450 | 20450 | 20450 | 20450 | 3 |
| 596 | 20241111 | 092000 | 101523150 | 20400 | 20400 | 20400 | 20400 | 201 |
| 597 | 20241111 | 091900 | 97422750 | 20400 | 20400 | 20400 | 20400 | 5 |
| 598 | 20241111 | 091800 | 97320750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 599 | 20241111 | 091700 | 97320750 | 20500 | 20400 | 20500 | 20400 | 52 |
| 600 | 20241111 | 091600 | 96259800 | 20450 | 20450 | 20450 | 20450 | 300 |
| 601 | 20241111 | 091500 | 90124800 | 20450 | 20450 | 20450 | 20450 | 10 |
| 602 | 20241111 | 091400 | 89920300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 603 | 20241111 | 091300 | 89920300 | 20500 | 20500 | 20500 | 20500 | 5 |
| 604 | 20241111 | 091200 | 89817800 | 20400 | 20450 | 20450 | 20400 | 954 |
| 605 | 20241111 | 091100 | 70341300 | 20500 | 20500 | 20500 | 20500 | 1 |
| 606 | 20241111 | 091000 | 70320800 | 20500 | 20450 | 20500 | 20400 | 1351 |
| 607 | 20241111 | 090900 | 42694300 | 20500 | 20500 | 20500 | 20500 | 10 |
| 608 | 20241111 | 090800 | 42489300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 609 | 20241111 | 090700 | 42489300 | 20550 | 20450 | 20550 | 20450 | 37 |
| 610 | 20241111 | 090600 | 41731750 | 20550 | 20550 | 20550 | 20550 | 2 |
| 611 | 20241111 | 090500 | 41690650 | 20550 | 20500 | 20550 | 20500 | 11 |
| 612 | 20241111 | 090400 | 41465100 | 20500 | 20500 | 20500 | 20500 | 2 |
| 613 | 20241111 | 090300 | 41424100 | 20500 | 20500 | 20500 | 20500 | 6 |
| 614 | 20241111 | 090200 | 41301100 | 20500 | 20500 | 20500 | 20500 | 1411 |
| 615 | 20241111 | 090100 | 12375600 | 20550 | 20550 | 20550 | 20550 | 1 |
| 616 | 20241111 | 090000 | 12355050 | 20600 | 20500 | 20650 | 20500 | 597 |