30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 3 | 20241114 | 193400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 4 | 20241114 | 193300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 5 | 20241114 | 193200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 6 | 20241114 | 193100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 7 | 20241114 | 193000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 8 | 20241114 | 192900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 9 | 20241114 | 192800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 10 | 20241114 | 192700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 11 | 20241114 | 192600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 12 | 20241114 | 192500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 13 | 20241114 | 192400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 14 | 20241114 | 192300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 15 | 20241114 | 192200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 16 | 20241114 | 192100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 17 | 20241114 | 192000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 18 | 20241114 | 191900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 19 | 20241114 | 191800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 20 | 20241114 | 191700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 21 | 20241114 | 191600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 22 | 20241114 | 191500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 23 | 20241114 | 191400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 24 | 20241114 | 191300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 25 | 20241114 | 191200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 26 | 20241114 | 191100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 27 | 20241114 | 191000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 28 | 20241114 | 190900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 29 | 20241114 | 190800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 30 | 20241114 | 190700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 31 | 20241114 | 190600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 32 | 20241114 | 190500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 33 | 20241114 | 190400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 34 | 20241114 | 190300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 35 | 20241114 | 190200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 36 | 20241114 | 190100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 37 | 20241114 | 190000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 38 | 20241114 | 185900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 39 | 20241114 | 185800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 40 | 20241114 | 185700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 41 | 20241114 | 185600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 42 | 20241114 | 185500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 43 | 20241114 | 185400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 44 | 20241114 | 185300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 45 | 20241114 | 185200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 46 | 20241114 | 185100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 47 | 20241114 | 185000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 48 | 20241114 | 184900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 49 | 20241114 | 184800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 50 | 20241114 | 184700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 51 | 20241114 | 184600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 52 | 20241114 | 184500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 53 | 20241114 | 184400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 54 | 20241114 | 184300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 55 | 20241114 | 184200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 56 | 20241114 | 184100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 57 | 20241114 | 184000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 58 | 20241114 | 183900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 59 | 20241114 | 183800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 60 | 20241114 | 183700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 61 | 20241114 | 183600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 62 | 20241114 | 183500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 63 | 20241114 | 183400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 64 | 20241114 | 183300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 65 | 20241114 | 183200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 66 | 20241114 | 183100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 67 | 20241114 | 183000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 68 | 20241114 | 182900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 69 | 20241114 | 182800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 70 | 20241114 | 182700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 71 | 20241114 | 182600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 72 | 20241114 | 182500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 73 | 20241114 | 182400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 74 | 20241114 | 182300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 75 | 20241114 | 182200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 76 | 20241114 | 182100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 77 | 20241114 | 182000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 78 | 20241114 | 181900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 79 | 20241114 | 181800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 80 | 20241114 | 181700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 81 | 20241114 | 181600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 82 | 20241114 | 181500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 83 | 20241114 | 181400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 84 | 20241114 | 181300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 85 | 20241114 | 181200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 86 | 20241114 | 181100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 87 | 20241114 | 181000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 88 | 20241114 | 180900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 89 | 20241114 | 180800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 90 | 20241114 | 180700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 91 | 20241114 | 180600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 92 | 20241114 | 180500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 93 | 20241114 | 180400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 94 | 20241114 | 180300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 95 | 20241114 | 180200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 96 | 20241114 | 180100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 97 | 20241114 | 180000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 98 | 20241114 | 175900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 99 | 20241114 | 175800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 100 | 20241114 | 175700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 101 | 20241114 | 175600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 102 | 20241114 | 175500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 103 | 20241114 | 175400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 104 | 20241114 | 175300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 105 | 20241114 | 175200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 106 | 20241114 | 175100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 107 | 20241114 | 175000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 108 | 20241114 | 174900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 109 | 20241114 | 174800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 110 | 20241114 | 174700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 111 | 20241114 | 174600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 112 | 20241114 | 174500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 113 | 20241114 | 174400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 114 | 20241114 | 174300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 115 | 20241114 | 174200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 116 | 20241114 | 174100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 117 | 20241114 | 174000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 118 | 20241114 | 173900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 119 | 20241114 | 173800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 120 | 20241114 | 173700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 121 | 20241114 | 173600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 122 | 20241114 | 173500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 123 | 20241114 | 173400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 124 | 20241114 | 173300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 125 | 20241114 | 173200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 126 | 20241114 | 173100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 127 | 20241114 | 173000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 128 | 20241114 | 172900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 129 | 20241114 | 172800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 130 | 20241114 | 172700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 131 | 20241114 | 172600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 132 | 20241114 | 172500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 133 | 20241114 | 172400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 134 | 20241114 | 172300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 135 | 20241114 | 172200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 136 | 20241114 | 172100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 137 | 20241114 | 172000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 138 | 20241114 | 171900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 139 | 20241114 | 171800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 140 | 20241114 | 171700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 141 | 20241114 | 171600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 142 | 20241114 | 171500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 143 | 20241114 | 171400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 144 | 20241114 | 171300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 145 | 20241114 | 171200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 146 | 20241114 | 171100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 147 | 20241114 | 171000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 148 | 20241114 | 170900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 149 | 20241114 | 170800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 150 | 20241114 | 170700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 151 | 20241114 | 170600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 152 | 20241114 | 170500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 153 | 20241114 | 170400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 154 | 20241114 | 170300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 155 | 20241114 | 170200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 156 | 20241114 | 170100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 157 | 20241114 | 170000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 158 | 20241114 | 165900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 159 | 20241114 | 165800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 160 | 20241114 | 165700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 161 | 20241114 | 165600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 162 | 20241114 | 165500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 163 | 20241114 | 165400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 164 | 20241114 | 165300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 165 | 20241114 | 165200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 166 | 20241114 | 165100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 167 | 20241114 | 165000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 168 | 20241114 | 164900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 169 | 20241114 | 164800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 170 | 20241114 | 164700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 171 | 20241114 | 164600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 172 | 20241114 | 164500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 173 | 20241114 | 164400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 174 | 20241114 | 164300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 175 | 20241114 | 164200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 176 | 20241114 | 164100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 177 | 20241114 | 164000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 178 | 20241114 | 163900 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 179 | 20241114 | 163800 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 180 | 20241114 | 163700 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 181 | 20241114 | 163600 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 182 | 20241114 | 163500 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 183 | 20241114 | 163400 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 184 | 20241114 | 163300 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 185 | 20241114 | 163200 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 186 | 20241114 | 163100 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 0 |
| 187 | 20241114 | 163000 | 2793011050 | 19960 | 19960 | 19960 | 19960 | 10365 |
| 188 | 20241114 | 162900 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20241114 | 162800 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20241114 | 162700 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20241114 | 162600 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 192 | 20241114 | 162500 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20241114 | 162400 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20241114 | 162300 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20241114 | 162200 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20241114 | 162100 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20241114 | 162000 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20241114 | 161900 | 2586125650 | 20000 | 20000 | 20000 | 20000 | 1400 |
| 199 | 20241114 | 161800 | 2558125650 | 20000 | 20000 | 20000 | 20000 | 1586 |
| 200 | 20241114 | 161700 | 2526405650 | 20000 | 20000 | 20050 | 20000 | 317 |
| 201 | 20241114 | 161600 | 2520055900 | 20000 | 20050 | 20050 | 20000 | 167 |
| 202 | 20241114 | 161500 | 2516712400 | 20050 | 20050 | 20050 | 20050 | 614 |
| 203 | 20241114 | 161400 | 2504401700 | 20050 | 20100 | 20100 | 20050 | 265 |
| 204 | 20241114 | 161300 | 2499088350 | 20100 | 20050 | 20100 | 20000 | 123 |
| 205 | 20241114 | 161200 | 2496622150 | 20050 | 20050 | 20050 | 20050 | 450 |
| 206 | 20241114 | 161100 | 2487599650 | 20050 | 20050 | 20050 | 20000 | 3990 |
| 207 | 20241114 | 161000 | 2407713250 | 20050 | 20100 | 20100 | 20050 | 83 |
| 208 | 20241114 | 160900 | 2406045000 | 20100 | 20050 | 20100 | 20050 | 1202 |
| 209 | 20241114 | 160800 | 2381910800 | 20050 | 20100 | 20100 | 20050 | 229 |
| 210 | 20241114 | 160700 | 2377319100 | 20100 | 20050 | 20100 | 20050 | 435 |
| 211 | 20241114 | 160600 | 2368587600 | 20050 | 20100 | 20100 | 20050 | 308 |
| 212 | 20241114 | 160500 | 2362397200 | 20100 | 20100 | 20100 | 20100 | 153 |
| 213 | 20241114 | 160400 | 2359321900 | 20050 | 20150 | 20150 | 20050 | 2210 |
| 214 | 20241114 | 160300 | 2314904100 | 20150 | 20100 | 20150 | 20100 | 641 |
| 215 | 20241114 | 160200 | 2301990450 | 20150 | 20150 | 20150 | 20150 | 158 |
| 216 | 20241114 | 160100 | 2298806750 | 20150 | 20150 | 20150 | 20150 | 2371 |
| 217 | 20241114 | 160000 | 2251031100 | 20200 | 20200 | 20200 | 20200 | 6 |
| 218 | 20241114 | 155900 | 2250909900 | 20150 | 20150 | 20200 | 20150 | 209 |
| 219 | 20241114 | 155800 | 2246694650 | 20200 | 20150 | 20200 | 20150 | 179 |
| 220 | 20241114 | 155700 | 2243078900 | 20150 | 20200 | 20200 | 20150 | 46 |
| 221 | 20241114 | 155600 | 2242151700 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20241114 | 155500 | 2242151700 | 20200 | 20200 | 20200 | 20200 | 23 |
| 223 | 20241114 | 155400 | 2241687100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20241114 | 155300 | 2241687100 | 20200 | 20200 | 20200 | 20200 | 200 |
| 225 | 20241114 | 155200 | 2237647100 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20241114 | 155100 | 2237647100 | 20150 | 20150 | 20150 | 20150 | 28 |
| 227 | 20241114 | 155000 | 2237082900 | 20150 | 20150 | 20150 | 20150 | 1 |
| 228 | 20241114 | 154900 | 2237062750 | 20150 | 20200 | 20200 | 20150 | 140 |
| 229 | 20241114 | 154800 | 2234234800 | 20150 | 20150 | 20150 | 20150 | 0 |
| 230 | 20241114 | 154700 | 2234234800 | 20150 | 20150 | 20150 | 20150 | 1 |
| 231 | 20241114 | 154600 | 2234214650 | 20150 | 20150 | 20150 | 20150 | 2 |
| 232 | 20241114 | 154500 | 2234174350 | 20150 | 20150 | 20150 | 20150 | 10 |
| 233 | 20241114 | 154400 | 2233972850 | 20150 | 20150 | 20150 | 20150 | 1 |
| 234 | 20241114 | 154300 | 2233952700 | 20150 | 20150 | 20150 | 20150 | 45 |
| 235 | 20241114 | 154200 | 2233045950 | 20150 | 20150 | 20150 | 20150 | 380 |
| 236 | 20241114 | 154100 | 2225388950 | 20200 | 20200 | 20200 | 20200 | 0 |
| 237 | 20241114 | 154000 | 2225388950 | 20200 | 20150 | 20200 | 20150 | 68 |
| 238 | 20241114 | 153900 | 2224017750 | 20200 | 20200 | 20200 | 20200 | 0 |
| 239 | 20241114 | 153800 | 2224017750 | 20200 | 20200 | 20200 | 20200 | 69 |
| 240 | 20241114 | 153700 | 2222623950 | 20200 | 20200 | 20200 | 20200 | 10 |
| 241 | 20241114 | 153600 | 2222421950 | 20200 | 20200 | 20200 | 20200 | 43 |
| 242 | 20241114 | 153500 | 2221553350 | 20200 | 20150 | 20250 | 20150 | 404 |
| 243 | 20241114 | 153400 | 2213406600 | 20150 | 20150 | 20150 | 20150 | 721 |
| 244 | 20241114 | 153300 | 2198878450 | 20150 | 20150 | 20150 | 20100 | 409 |
| 245 | 20241114 | 153200 | 2190654200 | 20150 | 20200 | 20200 | 20150 | 671 |
| 246 | 20241114 | 153100 | 2177115050 | 20200 | 20200 | 20250 | 20200 | 1179 |
| 247 | 20241114 | 153000 | 2153296850 | 20150 | 20200 | 20200 | 20150 | 6 |
| 248 | 20241114 | 152900 | 2153175750 | 20200 | 20150 | 20200 | 20150 | 258 |
| 249 | 20241114 | 152800 | 2147965450 | 20200 | 20150 | 20200 | 20150 | 134 |
| 250 | 20241114 | 152700 | 2145258750 | 20150 | 20150 | 20150 | 20150 | 65 |
| 251 | 20241114 | 152600 | 2143949000 | 20150 | 20150 | 20150 | 20150 | 9 |
| 252 | 20241114 | 152500 | 2143767650 | 20150 | 20150 | 20200 | 20150 | 127 |
| 253 | 20241114 | 152400 | 2141202800 | 20150 | 20150 | 20150 | 20100 | 230 |
| 254 | 20241114 | 152300 | 2136570800 | 20150 | 20150 | 20150 | 20150 | 25 |
| 255 | 20241114 | 152200 | 2136067050 | 20150 | 20150 | 20150 | 20150 | 110 |
| 256 | 20241114 | 152100 | 2133850550 | 20150 | 20150 | 20150 | 20100 | 41 |
| 257 | 20241114 | 152000 | 2133024500 | 20150 | 20100 | 20150 | 20100 | 264 |
| 258 | 20241114 | 151900 | 2127711550 | 20150 | 20100 | 20150 | 20100 | 335 |
| 259 | 20241114 | 151800 | 2120970500 | 20100 | 20100 | 20100 | 20100 | 194 |
| 260 | 20241114 | 151700 | 2117071100 | 20150 | 20150 | 20150 | 20150 | 473 |
| 261 | 20241114 | 151600 | 2107540150 | 20150 | 20100 | 20150 | 20100 | 472 |
| 262 | 20241114 | 151500 | 2098033900 | 20150 | 20100 | 20150 | 20050 | 1804 |
| 263 | 20241114 | 151400 | 2061838300 | 20050 | 20100 | 20150 | 20050 | 78 |
| 264 | 20241114 | 151300 | 2060271050 | 20100 | 20100 | 20150 | 20050 | 253 |
| 265 | 20241114 | 151200 | 2055187150 | 20050 | 20050 | 20050 | 20050 | 228 |
| 266 | 20241114 | 151100 | 2050615750 | 20050 | 20100 | 20100 | 20050 | 412 |
| 267 | 20241114 | 151000 | 2042347300 | 20100 | 20100 | 20100 | 20050 | 45 |
| 268 | 20241114 | 150900 | 2041443050 | 20050 | 20050 | 20100 | 20050 | 123 |
| 269 | 20241114 | 150800 | 2038976400 | 20050 | 20150 | 20150 | 20050 | 1294 |
| 270 | 20241114 | 150700 | 2012967000 | 20100 | 20150 | 20150 | 20100 | 525 |
| 271 | 20241114 | 150600 | 2002396350 | 20150 | 20150 | 20150 | 20100 | 171 |
| 272 | 20241114 | 150500 | 1998955700 | 20100 | 20100 | 20100 | 20100 | 1 |
| 273 | 20241114 | 150400 | 1998935600 | 20200 | 20200 | 20200 | 20100 | 69 |
| 274 | 20241114 | 150300 | 1997543050 | 20200 | 20150 | 20200 | 20100 | 65 |
| 275 | 20241114 | 150200 | 1996233300 | 20150 | 20150 | 20200 | 20150 | 549 |
| 276 | 20241114 | 150100 | 1985170500 | 20150 | 20100 | 20150 | 20100 | 46 |
| 277 | 20241114 | 150000 | 1984244600 | 20100 | 20150 | 20200 | 20100 | 678 |
| 278 | 20241114 | 145900 | 1970614150 | 20150 | 20200 | 20200 | 20150 | 355 |
| 279 | 20241114 | 145800 | 1963460700 | 20250 | 20150 | 20250 | 20150 | 10 |
| 280 | 20241114 | 145700 | 1963258800 | 20150 | 20200 | 20200 | 20150 | 349 |
| 281 | 20241114 | 145600 | 1956209050 | 20200 | 20100 | 20250 | 20100 | 3986 |
| 282 | 20241114 | 145500 | 1875650050 | 20100 | 20100 | 20100 | 20100 | 148 |
| 283 | 20241114 | 145400 | 1872675250 | 20100 | 20100 | 20100 | 20100 | 15 |
| 284 | 20241114 | 145300 | 1872373750 | 20100 | 20100 | 20100 | 20100 | 51 |
| 285 | 20241114 | 145200 | 1871348650 | 20100 | 20100 | 20100 | 20100 | 1370 |
| 286 | 20241114 | 145100 | 1843811650 | 20100 | 20100 | 20100 | 20100 | 101 |
| 287 | 20241114 | 145000 | 1841781550 | 20150 | 20150 | 20150 | 20100 | 260 |
| 288 | 20241114 | 144900 | 1836542600 | 20150 | 20100 | 20150 | 20100 | 73 |
| 289 | 20241114 | 144800 | 1835071800 | 20100 | 20100 | 20200 | 20100 | 155 |
| 290 | 20241114 | 144700 | 1831955800 | 20100 | 20150 | 20150 | 20100 | 916 |
| 291 | 20241114 | 144600 | 1813526000 | 20150 | 20150 | 20150 | 20150 | 349 |
| 292 | 20241114 | 144500 | 1806493650 | 20150 | 20150 | 20150 | 20150 | 82 |
| 293 | 20241114 | 144400 | 1804841350 | 20100 | 20200 | 20200 | 20100 | 314 |
| 294 | 20241114 | 144300 | 1798514400 | 20150 | 20150 | 20150 | 20150 | 0 |
| 295 | 20241114 | 144200 | 1798514400 | 20150 | 20200 | 20200 | 20150 | 721 |
| 296 | 20241114 | 144100 | 1783985600 | 20200 | 20200 | 20200 | 20150 | 544 |
| 297 | 20241114 | 144000 | 1772997300 | 20200 | 20200 | 20200 | 20200 | 3 |
| 298 | 20241114 | 143900 | 1772936700 | 20150 | 20200 | 20200 | 20150 | 480 |
| 299 | 20241114 | 143800 | 1763248700 | 20200 | 20200 | 20200 | 20200 | 273 |
| 300 | 20241114 | 143700 | 1757734100 | 20200 | 20200 | 20200 | 20200 | 0 |
| 301 | 20241114 | 143600 | 1757734100 | 20200 | 20200 | 20200 | 20150 | 41 |
| 302 | 20241114 | 143500 | 1756905950 | 20150 | 20200 | 20200 | 20150 | 14 |
| 303 | 20241114 | 143400 | 1756623200 | 20200 | 20200 | 20200 | 20200 | 14 |
| 304 | 20241114 | 143300 | 1756340400 | 20200 | 20200 | 20200 | 20200 | 1 |
| 305 | 20241114 | 143200 | 1756320200 | 20200 | 20200 | 20200 | 20200 | 63 |
| 306 | 20241114 | 143100 | 1755047600 | 20200 | 20200 | 20200 | 20200 | 325 |
| 307 | 20241114 | 143000 | 1748482600 | 20250 | 20200 | 20250 | 20200 | 566 |
| 308 | 20241114 | 142900 | 1737048950 | 20250 | 20250 | 20250 | 20250 | 0 |
| 309 | 20241114 | 142800 | 1737048950 | 20250 | 20250 | 20250 | 20250 | 11 |
| 310 | 20241114 | 142700 | 1736826200 | 20200 | 20200 | 20200 | 20200 | 0 |
| 311 | 20241114 | 142600 | 1736826200 | 20200 | 20200 | 20200 | 20200 | 66 |
| 312 | 20241114 | 142500 | 1735493000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 313 | 20241114 | 142400 | 1735493000 | 20200 | 20200 | 20200 | 20200 | 280 |
| 314 | 20241114 | 142300 | 1729837000 | 20200 | 20200 | 20200 | 20200 | 41 |
| 315 | 20241114 | 142200 | 1729008800 | 20200 | 20200 | 20200 | 20200 | 2 |
| 316 | 20241114 | 142100 | 1728968400 | 20200 | 20200 | 20200 | 20200 | 0 |
| 317 | 20241114 | 142000 | 1728968400 | 20200 | 20250 | 20250 | 20200 | 360 |
| 318 | 20241114 | 141900 | 1721696300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 319 | 20241114 | 141800 | 1721696300 | 20200 | 20200 | 20200 | 20200 | 30 |
| 320 | 20241114 | 141700 | 1721090300 | 20200 | 20200 | 20200 | 20200 | 0 |
| 321 | 20241114 | 141600 | 1721090300 | 20200 | 20200 | 20200 | 20200 | 240 |
| 322 | 20241114 | 141500 | 1716242300 | 20200 | 20200 | 20200 | 20200 | 216 |
| 323 | 20241114 | 141400 | 1711879100 | 20200 | 20200 | 20200 | 20200 | 115 |
| 324 | 20241114 | 141300 | 1709556100 | 20200 | 20250 | 20250 | 20200 | 101 |
| 325 | 20241114 | 141200 | 1707515850 | 20200 | 20250 | 20250 | 20200 | 101 |
| 326 | 20241114 | 141100 | 1705475600 | 20200 | 20250 | 20250 | 20200 | 41 |
| 327 | 20241114 | 141000 | 1704645400 | 20300 | 20200 | 20300 | 20150 | 112 |
| 328 | 20241114 | 140900 | 1702384800 | 20250 | 20250 | 20250 | 20250 | 4 |
| 329 | 20241114 | 140800 | 1702303800 | 20250 | 20250 | 20250 | 20250 | 5 |
| 330 | 20241114 | 140700 | 1702202550 | 20300 | 20200 | 20300 | 20200 | 4 |
| 331 | 20241114 | 140600 | 1702121450 | 20200 | 20250 | 20250 | 20150 | 145 |
| 332 | 20241114 | 140500 | 1699188700 | 20250 | 20250 | 20250 | 20250 | 0 |
| 333 | 20241114 | 140400 | 1699188700 | 20250 | 20250 | 20250 | 20250 | 2 |
| 334 | 20241114 | 140300 | 1699148200 | 20250 | 20250 | 20250 | 20250 | 0 |
| 335 | 20241114 | 140200 | 1699148200 | 20250 | 20250 | 20250 | 20250 | 0 |
| 336 | 20241114 | 140100 | 1699148200 | 20250 | 20300 | 20300 | 20250 | 220 |
| 337 | 20241114 | 140000 | 1694692200 | 20300 | 20250 | 20300 | 20250 | 105 |
| 338 | 20241114 | 135900 | 1692565700 | 20250 | 20250 | 20250 | 20250 | 0 |
| 339 | 20241114 | 135800 | 1692565700 | 20250 | 20200 | 20250 | 20200 | 754 |
| 340 | 20241114 | 135700 | 1677299750 | 20150 | 20150 | 20150 | 20150 | 0 |
| 341 | 20241114 | 135600 | 1677299750 | 20150 | 20250 | 20250 | 20150 | 1121 |
| 342 | 20241114 | 135500 | 1654685100 | 20250 | 20250 | 20250 | 20250 | 139 |
| 343 | 20241114 | 135400 | 1651870350 | 20250 | 20300 | 20300 | 20250 | 508 |
| 344 | 20241114 | 135300 | 1641583300 | 20300 | 20300 | 20300 | 20300 | 5 |
| 345 | 20241114 | 135200 | 1641481800 | 20300 | 20250 | 20300 | 20250 | 25 |
| 346 | 20241114 | 135100 | 1640975300 | 20300 | 20300 | 20300 | 20300 | 92 |
| 347 | 20241114 | 135000 | 1639107700 | 20250 | 20250 | 20250 | 20250 | 65 |
| 348 | 20241114 | 134900 | 1637791450 | 20300 | 20250 | 20300 | 20250 | 48 |
| 349 | 20241114 | 134800 | 1636819300 | 20300 | 20300 | 20300 | 20300 | 3 |
| 350 | 20241114 | 134700 | 1636758400 | 20250 | 20300 | 20300 | 20250 | 110 |
| 351 | 20241114 | 134600 | 1634526300 | 20250 | 20250 | 20250 | 20250 | 131 |
| 352 | 20241114 | 134500 | 1631873550 | 20250 | 20250 | 20250 | 20250 | 135 |
| 353 | 20241114 | 134400 | 1629139800 | 20250 | 20250 | 20250 | 20250 | 11 |
| 354 | 20241114 | 134300 | 1628917050 | 20150 | 20150 | 20150 | 20150 | 1 |
| 355 | 20241114 | 134200 | 1628896900 | 20250 | 20300 | 20300 | 20250 | 12 |
| 356 | 20241114 | 134100 | 1628653650 | 20150 | 20150 | 20150 | 20150 | 7 |
| 357 | 20241114 | 134000 | 1628512600 | 20150 | 20300 | 20300 | 20150 | 465 |
| 358 | 20241114 | 133900 | 1619102800 | 20300 | 20300 | 20300 | 20300 | 0 |
| 359 | 20241114 | 133800 | 1619102800 | 20300 | 20300 | 20300 | 20300 | 116 |
| 360 | 20241114 | 133700 | 1616748000 | 20300 | 20300 | 20300 | 20300 | 381 |
| 361 | 20241114 | 133600 | 1609013700 | 20300 | 20300 | 20300 | 20300 | 0 |
| 362 | 20241114 | 133500 | 1609013700 | 20300 | 20300 | 20300 | 20300 | 123 |
| 363 | 20241114 | 133400 | 1606516800 | 20300 | 20300 | 20300 | 20300 | 234 |
| 364 | 20241114 | 133300 | 1601766600 | 20300 | 20300 | 20300 | 20300 | 0 |
| 365 | 20241114 | 133200 | 1601766600 | 20300 | 20300 | 20300 | 20300 | 351 |
| 366 | 20241114 | 133100 | 1594641300 | 20300 | 20250 | 20300 | 20250 | 96 |
| 367 | 20241114 | 133000 | 1592695000 | 20250 | 20300 | 20300 | 20250 | 335 |
| 368 | 20241114 | 132900 | 1585896250 | 20250 | 20250 | 20250 | 20250 | 40 |
| 369 | 20241114 | 132800 | 1585086250 | 20250 | 20250 | 20300 | 20250 | 196 |
| 370 | 20241114 | 132700 | 1581109450 | 20250 | 20200 | 20250 | 20200 | 244 |
| 371 | 20241114 | 132600 | 1576168900 | 20200 | 20200 | 20200 | 20200 | 41 |
| 372 | 20241114 | 132500 | 1575340700 | 20200 | 20250 | 20250 | 20200 | 526 |
| 373 | 20241114 | 132400 | 1564691100 | 20250 | 20250 | 20250 | 20250 | 38 |
| 374 | 20241114 | 132300 | 1563921600 | 20250 | 20250 | 20300 | 20250 | 49 |
| 375 | 20241114 | 132200 | 1562928900 | 20250 | 20300 | 20300 | 20250 | 508 |
| 376 | 20241114 | 132100 | 1552618650 | 20300 | 20300 | 20350 | 20300 | 44 |
| 377 | 20241114 | 132000 | 1551725250 | 20300 | 20300 | 20300 | 20250 | 621 |
| 378 | 20241114 | 131900 | 1539119200 | 20300 | 20250 | 20300 | 20250 | 459 |
| 379 | 20241114 | 131800 | 1529801700 | 20250 | 20250 | 20300 | 20250 | 134 |
| 380 | 20241114 | 131700 | 1527083500 | 20250 | 20250 | 20300 | 20250 | 128 |
| 381 | 20241114 | 131600 | 1524487100 | 20300 | 20200 | 20300 | 20200 | 48 |
| 382 | 20241114 | 131500 | 1523514700 | 20200 | 20200 | 20250 | 20200 | 488 |
| 383 | 20241114 | 131400 | 1513654000 | 20200 | 20250 | 20250 | 20200 | 289 |
| 384 | 20241114 | 131300 | 1507803400 | 20250 | 20250 | 20250 | 20250 | 39 |
| 385 | 20241114 | 131200 | 1507013650 | 20250 | 20250 | 20300 | 20200 | 1017 |
| 386 | 20241114 | 131100 | 1486412350 | 20250 | 20250 | 20250 | 20250 | 158 |
| 387 | 20241114 | 131000 | 1483212850 | 20250 | 20250 | 20300 | 20250 | 77 |
| 388 | 20241114 | 130900 | 1481651750 | 20250 | 20250 | 20250 | 20250 | 62 |
| 389 | 20241114 | 130800 | 1480396250 | 20250 | 20250 | 20250 | 20250 | 61 |
| 390 | 20241114 | 130700 | 1479161000 | 20250 | 20250 | 20300 | 20250 | 109 |
| 391 | 20241114 | 130600 | 1476950250 | 20250 | 20250 | 20250 | 20250 | 38 |
| 392 | 20241114 | 130500 | 1476180750 | 20250 | 20250 | 20300 | 20250 | 165 |
| 393 | 20241114 | 130400 | 1472839250 | 20250 | 20200 | 20300 | 20200 | 178 |
| 394 | 20241114 | 130300 | 1469232750 | 20200 | 20200 | 20200 | 20200 | 38 |
| 395 | 20241114 | 130200 | 1468465150 | 20200 | 20200 | 20200 | 20200 | 140 |
| 396 | 20241114 | 130100 | 1465637150 | 20200 | 20250 | 20250 | 20200 | 1263 |
| 397 | 20241114 | 130000 | 1440061850 | 20250 | 20250 | 20250 | 20250 | 41 |
| 398 | 20241114 | 125900 | 1439231600 | 20250 | 20250 | 20250 | 20250 | 40 |
| 399 | 20241114 | 125800 | 1438421600 | 20250 | 20300 | 20300 | 20250 | 453 |
| 400 | 20241114 | 125700 | 1429227300 | 20300 | 20250 | 20300 | 20250 | 172 |
| 401 | 20241114 | 125600 | 1425737000 | 20250 | 20250 | 20250 | 20250 | 40 |
| 402 | 20241114 | 125500 | 1424927000 | 20300 | 20250 | 20300 | 20250 | 260 |
| 403 | 20241114 | 125400 | 1419657400 | 20250 | 20250 | 20250 | 20250 | 40 |
| 404 | 20241114 | 125300 | 1418847400 | 20250 | 20250 | 20250 | 20250 | 37 |
| 405 | 20241114 | 125200 | 1418098150 | 20250 | 20250 | 20250 | 20250 | 40 |
| 406 | 20241114 | 125100 | 1417288150 | 20250 | 20250 | 20300 | 20250 | 120 |
| 407 | 20241114 | 125000 | 1414854150 | 20250 | 20250 | 20250 | 20250 | 42 |
| 408 | 20241114 | 124900 | 1414003650 | 20250 | 20250 | 20250 | 20250 | 40 |
| 409 | 20241114 | 124800 | 1413193650 | 20250 | 20250 | 20250 | 20250 | 48 |
| 410 | 20241114 | 124700 | 1412221650 | 20250 | 20200 | 20350 | 20200 | 241 |
| 411 | 20241114 | 124600 | 1407329850 | 20200 | 20200 | 20200 | 20200 | 40 |
| 412 | 20241114 | 124500 | 1406521850 | 20200 | 20200 | 20300 | 20200 | 311 |
| 413 | 20241114 | 124400 | 1400214600 | 20200 | 20200 | 20250 | 20200 | 1039 |
| 414 | 20241114 | 124300 | 1379214400 | 20200 | 20200 | 20200 | 20200 | 40 |
| 415 | 20241114 | 124200 | 1378406400 | 20200 | 20150 | 20200 | 20150 | 53 |
| 416 | 20241114 | 124100 | 1377336150 | 20150 | 20150 | 20200 | 20150 | 124 |
| 417 | 20241114 | 124000 | 1374833350 | 20150 | 20150 | 20200 | 20150 | 156 |
| 418 | 20241114 | 123900 | 1371684150 | 20150 | 20150 | 20200 | 20150 | 155 |
| 419 | 20241114 | 123800 | 1368555000 | 20150 | 20150 | 20200 | 20150 | 157 |
| 420 | 20241114 | 123700 | 1365385600 | 20150 | 20200 | 20200 | 20150 | 391 |
| 421 | 20241114 | 123600 | 1357487900 | 20200 | 20200 | 20200 | 20200 | 39 |
| 422 | 20241114 | 123500 | 1356700100 | 20200 | 20250 | 20300 | 20200 | 263 |
| 423 | 20241114 | 123400 | 1351379750 | 20250 | 20250 | 20250 | 20250 | 158 |
| 424 | 20241114 | 123300 | 1348180250 | 20250 | 20250 | 20250 | 20250 | 44 |
| 425 | 20241114 | 123200 | 1347289250 | 20250 | 20250 | 20250 | 20250 | 38 |
| 426 | 20241114 | 123100 | 1346519750 | 20250 | 20250 | 20250 | 20250 | 217 |
| 427 | 20241114 | 123000 | 1342125500 | 20250 | 20250 | 20250 | 20250 | 40 |
| 428 | 20241114 | 122900 | 1341315500 | 20300 | 20250 | 20300 | 20250 | 56 |
| 429 | 20241114 | 122800 | 1340181450 | 20250 | 20250 | 20250 | 20250 | 44 |
| 430 | 20241114 | 122700 | 1339290450 | 20300 | 20300 | 20300 | 20300 | 20 |
| 431 | 20241114 | 122600 | 1338884450 | 20250 | 20250 | 20250 | 20250 | 39 |
| 432 | 20241114 | 122500 | 1338094700 | 20300 | 20250 | 20300 | 20200 | 678 |
| 433 | 20241114 | 122400 | 1324369500 | 20250 | 20300 | 20300 | 20250 | 3 |
| 434 | 20241114 | 122300 | 1324308650 | 20300 | 20250 | 20300 | 20250 | 218 |
| 435 | 20241114 | 122200 | 1319883350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 436 | 20241114 | 122100 | 1319883350 | 20250 | 20250 | 20250 | 20250 | 65 |
| 437 | 20241114 | 122000 | 1318567100 | 20250 | 20200 | 20250 | 20150 | 136 |
| 438 | 20241114 | 121900 | 1315818400 | 20150 | 20200 | 20200 | 20150 | 326 |
| 439 | 20241114 | 121800 | 1309242350 | 20200 | 20200 | 20200 | 20200 | 200 |
| 440 | 20241114 | 121700 | 1305202350 | 20200 | 20200 | 20200 | 20200 | 482 |
| 441 | 20241114 | 121600 | 1295465950 | 20200 | 20250 | 20250 | 20200 | 131 |
| 442 | 20241114 | 121500 | 1292819250 | 20300 | 20300 | 20300 | 20300 | 0 |
| 443 | 20241114 | 121400 | 1292819250 | 20300 | 20250 | 20300 | 20250 | 354 |
| 444 | 20241114 | 121300 | 1285648800 | 20250 | 20250 | 20250 | 20200 | 320 |
| 445 | 20241114 | 121200 | 1279183950 | 20250 | 20250 | 20250 | 20250 | 264 |
| 446 | 20241114 | 121100 | 1273837950 | 20250 | 20250 | 20250 | 20250 | 64 |
| 447 | 20241114 | 121000 | 1272541950 | 20250 | 20250 | 20250 | 20250 | 200 |
| 448 | 20241114 | 120900 | 1268491950 | 20250 | 20250 | 20250 | 20250 | 64 |
| 449 | 20241114 | 120800 | 1267195950 | 20250 | 20250 | 20250 | 20250 | 851 |
| 450 | 20241114 | 120700 | 1249963200 | 20250 | 20250 | 20250 | 20250 | 40 |
| 451 | 20241114 | 120600 | 1249153200 | 20200 | 20250 | 20250 | 20200 | 116 |
| 452 | 20241114 | 120500 | 1246807450 | 20250 | 20250 | 20250 | 20250 | 20 |
| 453 | 20241114 | 120400 | 1246402450 | 20200 | 20200 | 20200 | 20200 | 0 |
| 454 | 20241114 | 120300 | 1246402450 | 20200 | 20200 | 20200 | 20200 | 32 |
| 455 | 20241114 | 120200 | 1245756050 | 20200 | 20200 | 20200 | 20200 | 40 |
| 456 | 20241114 | 120100 | 1244948050 | 20250 | 20250 | 20250 | 20250 | 8 |
| 457 | 20241114 | 120000 | 1244786050 | 20200 | 20250 | 20250 | 20200 | 1260 |
| 458 | 20241114 | 115900 | 1219290600 | 20250 | 20250 | 20250 | 20250 | 0 |
| 459 | 20241114 | 115800 | 1219290600 | 20250 | 20250 | 20250 | 20200 | 201 |
| 460 | 20241114 | 115700 | 1215227850 | 20250 | 20250 | 20250 | 20250 | 6 |
| 461 | 20241114 | 115600 | 1215106350 | 20200 | 20200 | 20250 | 20200 | 47 |
| 462 | 20241114 | 115500 | 1214156100 | 20200 | 20250 | 20250 | 20200 | 166 |
| 463 | 20241114 | 115400 | 1210802850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 464 | 20241114 | 115300 | 1210802850 | 20200 | 20200 | 20200 | 20150 | 424 |
| 465 | 20241114 | 115200 | 1202241050 | 20200 | 20200 | 20200 | 20150 | 469 |
| 466 | 20241114 | 115100 | 1192774750 | 20200 | 20200 | 20200 | 20200 | 0 |
| 467 | 20241114 | 115000 | 1192774750 | 20200 | 20150 | 20200 | 20150 | 288 |
| 468 | 20241114 | 114900 | 1186970550 | 20150 | 20200 | 20200 | 20150 | 1046 |
| 469 | 20241114 | 114800 | 1165889100 | 20200 | 20200 | 20200 | 20150 | 283 |
| 470 | 20241114 | 114700 | 1160178750 | 20250 | 20300 | 20300 | 20200 | 217 |
| 471 | 20241114 | 114600 | 1155782600 | 20200 | 20200 | 20200 | 20200 | 841 |
| 472 | 20241114 | 114500 | 1138794400 | 20250 | 20300 | 20300 | 20250 | 894 |
| 473 | 20241114 | 114400 | 1120690850 | 20300 | 20300 | 20300 | 20250 | 116 |
| 474 | 20241114 | 114300 | 1118341750 | 20250 | 20250 | 20250 | 20250 | 330 |
| 475 | 20241114 | 114200 | 1111659250 | 20250 | 20300 | 20350 | 20250 | 62 |
| 476 | 20241114 | 114100 | 1110400700 | 20300 | 20300 | 20300 | 20300 | 55 |
| 477 | 20241114 | 114000 | 1109284200 | 20350 | 20350 | 20350 | 20250 | 96 |
| 478 | 20241114 | 113900 | 1107334300 | 20350 | 20300 | 20350 | 20300 | 480 |
| 479 | 20241114 | 113800 | 1097567050 | 20300 | 20300 | 20300 | 20300 | 219 |
| 480 | 20241114 | 113700 | 1093121350 | 20300 | 20300 | 20300 | 20300 | 26 |
| 481 | 20241114 | 113600 | 1092593550 | 20300 | 20300 | 20300 | 20300 | 93 |
| 482 | 20241114 | 113500 | 1090705650 | 20300 | 20300 | 20300 | 20300 | 1 |
| 483 | 20241114 | 113400 | 1090685350 | 20300 | 20300 | 20300 | 20300 | 36 |
| 484 | 20241114 | 113300 | 1089954550 | 20300 | 20300 | 20300 | 20300 | 1 |
| 485 | 20241114 | 113200 | 1089934250 | 20300 | 20300 | 20300 | 20300 | 88 |
| 486 | 20241114 | 113100 | 1088147850 | 20300 | 20300 | 20300 | 20250 | 206 |
| 487 | 20241114 | 113000 | 1083971500 | 20300 | 20300 | 20300 | 20300 | 281 |
| 488 | 20241114 | 112900 | 1078267200 | 20300 | 20300 | 20300 | 20300 | 94 |
| 489 | 20241114 | 112800 | 1076359000 | 20300 | 20300 | 20300 | 20300 | 57 |
| 490 | 20241114 | 112700 | 1075201900 | 20300 | 20300 | 20300 | 20250 | 962 |
| 491 | 20241114 | 112600 | 1055678300 | 20300 | 20300 | 20300 | 20300 | 216 |
| 492 | 20241114 | 112500 | 1051293500 | 20300 | 20300 | 20300 | 20300 | 100 |
| 493 | 20241114 | 112400 | 1049263500 | 20350 | 20350 | 20350 | 20350 | 1058 |
| 494 | 20241114 | 112300 | 1027733200 | 20400 | 20400 | 20400 | 20400 | 289 |
| 495 | 20241114 | 112200 | 1021837600 | 20400 | 20400 | 20400 | 20400 | 7 |
| 496 | 20241114 | 112100 | 1021694800 | 20400 | 20400 | 20400 | 20400 | 107 |
| 497 | 20241114 | 112000 | 1019512000 | 20400 | 20400 | 20450 | 20400 | 730 |
| 498 | 20241114 | 111900 | 1004617100 | 20450 | 20450 | 20450 | 20450 | 1 |
| 499 | 20241114 | 111800 | 1004596650 | 20400 | 20400 | 20400 | 20400 | 1 |
| 500 | 20241114 | 111700 | 1004576250 | 20400 | 20450 | 20450 | 20400 | 40 |
| 501 | 20241114 | 111600 | 1003760100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 502 | 20241114 | 111500 | 1003760100 | 20400 | 20450 | 20450 | 20400 | 23 |
| 503 | 20241114 | 111400 | 1003289850 | 20450 | 20450 | 20450 | 20450 | 186 |
| 504 | 20241114 | 111300 | 999486150 | 20450 | 20400 | 20450 | 20350 | 199 |
| 505 | 20241114 | 111200 | 995435300 | 20400 | 20350 | 20450 | 20350 | 173 |
| 506 | 20241114 | 111100 | 991906900 | 20450 | 20450 | 20450 | 20400 | 182 |
| 507 | 20241114 | 111000 | 988188600 | 20400 | 20450 | 20450 | 20400 | 790 |
| 508 | 20241114 | 110900 | 972067600 | 20450 | 20450 | 20450 | 20450 | 74 |
| 509 | 20241114 | 110800 | 970554300 | 20450 | 20450 | 20450 | 20450 | 412 |
| 510 | 20241114 | 110700 | 962128900 | 20500 | 20500 | 20500 | 20500 | 43 |
| 511 | 20241114 | 110600 | 961247400 | 20500 | 20500 | 20500 | 20500 | 7 |
| 512 | 20241114 | 110500 | 961103900 | 20500 | 20500 | 20500 | 20500 | 104 |
| 513 | 20241114 | 110400 | 958971900 | 20550 | 20550 | 20550 | 20550 | 4 |
| 514 | 20241114 | 110300 | 958889700 | 20550 | 20450 | 20550 | 20450 | 152 |
| 515 | 20241114 | 110200 | 955776200 | 20500 | 20550 | 20550 | 20500 | 2 |
| 516 | 20241114 | 110100 | 955735150 | 20500 | 20500 | 20500 | 20500 | 16 |
| 517 | 20241114 | 110000 | 955407150 | 20450 | 20500 | 20500 | 20450 | 54 |
| 518 | 20241114 | 105900 | 954302650 | 20450 | 20600 | 20600 | 20450 | 539 |
| 519 | 20241114 | 105800 | 943249800 | 20600 | 20600 | 20600 | 20600 | 146 |
| 520 | 20241114 | 105700 | 940242200 | 20600 | 20600 | 20600 | 20600 | 166 |
| 521 | 20241114 | 105600 | 936822600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 522 | 20241114 | 105500 | 936822600 | 20600 | 20600 | 20600 | 20600 | 20 |
| 523 | 20241114 | 105400 | 936410600 | 20600 | 20600 | 20600 | 20600 | 202 |
| 524 | 20241114 | 105300 | 932249400 | 20650 | 20650 | 20650 | 20650 | 1088 |
| 525 | 20241114 | 105200 | 909782200 | 20600 | 20600 | 20600 | 20600 | 15 |
| 526 | 20241114 | 105100 | 909473200 | 20600 | 20650 | 20650 | 20600 | 5 |
| 527 | 20241114 | 105000 | 909370100 | 20650 | 20600 | 20650 | 20550 | 423 |
| 528 | 20241114 | 104900 | 900647400 | 20600 | 20600 | 20650 | 20600 | 188 |
| 529 | 20241114 | 104800 | 896772650 | 20550 | 20600 | 20600 | 20550 | 246 |
| 530 | 20241114 | 104700 | 891705650 | 20600 | 20550 | 20600 | 20550 | 257 |
| 531 | 20241114 | 104600 | 886414600 | 20550 | 20550 | 20600 | 20550 | 475 |
| 532 | 20241114 | 104500 | 876653200 | 20600 | 20600 | 20650 | 20600 | 922 |
| 533 | 20241114 | 104400 | 857659950 | 20600 | 20550 | 20600 | 20550 | 212 |
| 534 | 20241114 | 104300 | 853292800 | 20550 | 20450 | 20550 | 20450 | 1040 |
| 535 | 20241114 | 104200 | 831946150 | 20450 | 20450 | 20450 | 20450 | 337 |
| 536 | 20241114 | 104100 | 825054500 | 20450 | 20450 | 20450 | 20450 | 480 |
| 537 | 20241114 | 104000 | 815238500 | 20400 | 20400 | 20400 | 20400 | 60 |
| 538 | 20241114 | 103900 | 814014500 | 20450 | 20400 | 20450 | 20400 | 312 |
| 539 | 20241114 | 103800 | 807642700 | 20400 | 20400 | 20400 | 20400 | 108 |
| 540 | 20241114 | 103700 | 805439500 | 20450 | 20450 | 20450 | 20450 | 19 |
| 541 | 20241114 | 103600 | 805050950 | 20450 | 20400 | 20450 | 20400 | 100 |
| 542 | 20241114 | 103500 | 803006450 | 20400 | 20500 | 20500 | 20400 | 813 |
| 543 | 20241114 | 103400 | 786411050 | 20500 | 20500 | 20500 | 20500 | 6 |
| 544 | 20241114 | 103300 | 786288050 | 20500 | 20500 | 20500 | 20500 | 147 |
| 545 | 20241114 | 103200 | 783274550 | 20550 | 20550 | 20550 | 20550 | 385 |
| 546 | 20241114 | 103100 | 775362800 | 20600 | 20600 | 20600 | 20550 | 167 |
| 547 | 20241114 | 103000 | 771923200 | 20600 | 20550 | 20600 | 20550 | 449 |
| 548 | 20241114 | 102900 | 762693850 | 20500 | 20450 | 20550 | 20450 | 208 |
| 549 | 20241114 | 102800 | 758424350 | 20450 | 20450 | 20450 | 20450 | 244 |
| 550 | 20241114 | 102700 | 753434550 | 20450 | 20450 | 20550 | 20450 | 447 |
| 551 | 20241114 | 102600 | 744272200 | 20450 | 20500 | 20500 | 20450 | 333 |
| 552 | 20241114 | 102500 | 737459950 | 20550 | 20500 | 20550 | 20450 | 544 |
| 553 | 20241114 | 102400 | 726307750 | 20600 | 20600 | 20650 | 20550 | 545 |
| 554 | 20241114 | 102300 | 715082650 | 20600 | 20500 | 20600 | 20500 | 264 |
| 555 | 20241114 | 102200 | 709665550 | 20550 | 20500 | 20550 | 20500 | 402 |
| 556 | 20241114 | 102100 | 701404500 | 20500 | 20650 | 20650 | 20500 | 244 |
| 557 | 20241114 | 102000 | 696379350 | 20650 | 20600 | 20650 | 20600 | 357 |
| 558 | 20241114 | 101900 | 689012150 | 20600 | 20650 | 20650 | 20600 | 1215 |
| 559 | 20241114 | 101800 | 663981200 | 20650 | 20700 | 20700 | 20600 | 643 |
| 560 | 20241114 | 101700 | 650674950 | 20700 | 20700 | 20750 | 20700 | 199 |
| 561 | 20241114 | 101600 | 646553650 | 20750 | 20600 | 20750 | 20600 | 1467 |
| 562 | 20241114 | 101500 | 616216750 | 20600 | 20550 | 20650 | 20550 | 557 |
| 563 | 20241114 | 101400 | 604764300 | 20550 | 20600 | 20600 | 20550 | 351 |
| 564 | 20241114 | 101300 | 597546700 | 20650 | 20650 | 20700 | 20550 | 996 |
| 565 | 20241114 | 101200 | 576945300 | 20650 | 20600 | 20700 | 20550 | 433 |
| 566 | 20241114 | 101100 | 568008350 | 20650 | 20650 | 20700 | 20600 | 1376 |
| 567 | 20241114 | 101000 | 539618900 | 20650 | 20600 | 20700 | 20600 | 818 |
| 568 | 20241114 | 100900 | 522714950 | 20650 | 20500 | 20700 | 20500 | 4051 |
| 569 | 20241114 | 100800 | 439283400 | 20450 | 20450 | 20500 | 20350 | 602 |
| 570 | 20241114 | 100700 | 426970800 | 20400 | 20350 | 20400 | 20350 | 649 |
| 571 | 20241114 | 100600 | 413761200 | 20400 | 20550 | 20550 | 20400 | 2049 |
| 572 | 20241114 | 100500 | 371817950 | 20550 | 20550 | 20550 | 20550 | 2885 |
| 573 | 20241114 | 100400 | 312531200 | 20550 | 20500 | 20550 | 20500 | 3053 |
| 574 | 20241114 | 100300 | 249807900 | 20450 | 20450 | 20550 | 20450 | 2784 |
| 575 | 20241114 | 100200 | 192672100 | 20500 | 20400 | 20500 | 20400 | 1384 |
| 576 | 20241114 | 100100 | 164374450 | 20450 | 20300 | 20450 | 20300 | 4505 |
| 577 | 20241114 | 100000 | 72369750 | 20300 | 20100 | 20350 | 20100 | 3588 |