27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 3 | 20241114 | 191800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20241114 | 191700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20241114 | 191600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20241114 | 191500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20241114 | 191400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20241114 | 191300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20241114 | 191200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20241114 | 191100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20241114 | 191000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20241114 | 190900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20241114 | 190800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20241114 | 190700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20241114 | 190600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20241114 | 190500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20241114 | 190400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20241114 | 190300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20241114 | 190200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20241114 | 190100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20241114 | 190000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20241114 | 185900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20241114 | 185800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20241114 | 185700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20241114 | 185600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20241114 | 185500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20241114 | 185400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20241114 | 185300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20241114 | 185200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20241114 | 185100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20241114 | 185000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20241114 | 184900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 33 | 20241114 | 184800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20241114 | 184700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20241114 | 184600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20241114 | 184500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20241114 | 184400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20241114 | 184300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20241114 | 184200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20241114 | 184100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20241114 | 184000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20241114 | 183900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20241114 | 183800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20241114 | 183700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20241114 | 183600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20241114 | 183500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20241114 | 183400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20241114 | 183300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20241114 | 183200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20241114 | 183100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20241114 | 183000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20241114 | 182900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20241114 | 182800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20241114 | 182700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20241114 | 182600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20241114 | 182500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20241114 | 182400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20241114 | 182300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20241114 | 182200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20241114 | 182100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20241114 | 182000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20241114 | 181900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 63 | 20241114 | 181800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20241114 | 181700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20241114 | 181600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20241114 | 181500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20241114 | 181400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20241114 | 181300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20241114 | 181200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20241114 | 181100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20241114 | 181000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20241114 | 180900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20241114 | 180800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20241114 | 180700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20241114 | 180600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20241114 | 180500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20241114 | 180400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20241114 | 180300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20241114 | 180200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20241114 | 180100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20241114 | 180000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20241114 | 175900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20241114 | 175800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20241114 | 175700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20241114 | 175600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20241114 | 175500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20241114 | 175400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20241114 | 175300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20241114 | 175200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20241114 | 175100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20241114 | 175000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20241114 | 174900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 93 | 20241114 | 174800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20241114 | 174700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20241114 | 174600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20241114 | 174500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20241114 | 174400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20241114 | 174300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20241114 | 174200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20241114 | 174100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20241114 | 174000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20241114 | 173900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20241114 | 173800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20241114 | 173700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20241114 | 173600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20241114 | 173500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20241114 | 173400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20241114 | 173300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20241114 | 173200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20241114 | 173100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20241114 | 173000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20241114 | 172900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20241114 | 172800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20241114 | 172700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20241114 | 172600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20241114 | 172500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20241114 | 172400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20241114 | 172300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20241114 | 172200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20241114 | 172100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20241114 | 172000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20241114 | 171900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 123 | 20241114 | 171800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20241114 | 171700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20241114 | 171600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20241114 | 171500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20241114 | 171400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20241114 | 171300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20241114 | 171200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20241114 | 171100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20241114 | 171000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20241114 | 170900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20241114 | 170800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20241114 | 170700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20241114 | 170600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20241114 | 170500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20241114 | 170400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20241114 | 170300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20241114 | 170200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20241114 | 170100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20241114 | 170000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20241114 | 165900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20241114 | 165800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20241114 | 165700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20241114 | 165600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20241114 | 165500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20241114 | 165400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20241114 | 165300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20241114 | 165200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20241114 | 165100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20241114 | 165000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20241114 | 164900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 153 | 20241114 | 164800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20241114 | 164700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20241114 | 164600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20241114 | 164500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20241114 | 164400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20241114 | 164300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20241114 | 164200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20241114 | 164100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20241114 | 164000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20241114 | 163900 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20241114 | 163800 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20241114 | 163700 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20241114 | 163600 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20241114 | 163500 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20241114 | 163400 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20241114 | 163300 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20241114 | 163200 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20241114 | 163100 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20241114 | 163000 | 1184120245 | 4310 | 4310 | 4310 | 4310 | 8617 |
| 172 | 20241114 | 162900 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 173 | 20241114 | 162800 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 174 | 20241114 | 162700 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 175 | 20241114 | 162600 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 176 | 20241114 | 162500 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 177 | 20241114 | 162400 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 178 | 20241114 | 162300 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 179 | 20241114 | 162200 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 180 | 20241114 | 162100 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 181 | 20241114 | 162000 | 1146980975 | 4280 | 4280 | 4280 | 4280 | 0 |
| 182 | 20241114 | 161900 | 1146980975 | 4280 | 4220 | 4285 | 4220 | 2930 |
| 183 | 20241114 | 161800 | 1134576960 | 4220 | 4130 | 4220 | 4130 | 1394 |
| 184 | 20241114 | 161700 | 1128744715 | 4130 | 4140 | 4140 | 4130 | 542 |
| 185 | 20241114 | 161600 | 1126506245 | 4150 | 4150 | 4155 | 4150 | 242 |
| 186 | 20241114 | 161500 | 1125501940 | 4155 | 4130 | 4155 | 4130 | 434 |
| 187 | 20241114 | 161400 | 1123702345 | 4130 | 4080 | 4130 | 4080 | 1545 |
| 188 | 20241114 | 161300 | 1117370185 | 4070 | 4070 | 4080 | 4070 | 21 |
| 189 | 20241114 | 161200 | 1117284705 | 4050 | 4060 | 4075 | 4050 | 578 |
| 190 | 20241114 | 161100 | 1114935665 | 4050 | 4050 | 4050 | 4045 | 979 |
| 191 | 20241114 | 161000 | 1110972915 | 4060 | 4060 | 4060 | 4060 | 0 |
| 192 | 20241114 | 160900 | 1110972915 | 4060 | 4060 | 4060 | 4060 | 0 |
| 193 | 20241114 | 160800 | 1110972915 | 4060 | 4060 | 4065 | 4060 | 1146 |
| 194 | 20241114 | 160700 | 1106320150 | 4065 | 4045 | 4065 | 4045 | 1859 |
| 195 | 20241114 | 160600 | 1098782475 | 4040 | 4020 | 4045 | 4020 | 2817 |
| 196 | 20241114 | 160500 | 1087435135 | 4020 | 4015 | 4020 | 4015 | 44 |
| 197 | 20241114 | 160400 | 1087258470 | 4010 | 4010 | 4015 | 4010 | 1014 |
| 198 | 20241114 | 160300 | 1083192280 | 4010 | 4010 | 4010 | 4010 | 5 |
| 199 | 20241114 | 160200 | 1083172230 | 4010 | 4010 | 4010 | 4010 | 0 |
| 200 | 20241114 | 160100 | 1083172230 | 4010 | 4010 | 4010 | 4010 | 125 |
| 201 | 20241114 | 160000 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 0 |
| 202 | 20241114 | 155900 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 0 |
| 203 | 20241114 | 155800 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 0 |
| 204 | 20241114 | 155700 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 0 |
| 205 | 20241114 | 155600 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 0 |
| 206 | 20241114 | 155500 | 1082670980 | 4020 | 4020 | 4020 | 4020 | 5 |
| 207 | 20241114 | 155400 | 1082650880 | 4020 | 4020 | 4020 | 4020 | 0 |
| 208 | 20241114 | 155300 | 1082650880 | 4020 | 4020 | 4020 | 4020 | 0 |
| 209 | 20241114 | 155200 | 1082650880 | 4020 | 4020 | 4020 | 4020 | 0 |
| 210 | 20241114 | 155100 | 1082650880 | 4020 | 4020 | 4020 | 4020 | 0 |
| 211 | 20241114 | 155000 | 1082650880 | 4020 | 4020 | 4020 | 4020 | 4 |
| 212 | 20241114 | 154900 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 213 | 20241114 | 154800 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 214 | 20241114 | 154700 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 215 | 20241114 | 154600 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 216 | 20241114 | 154500 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 217 | 20241114 | 154400 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 218 | 20241114 | 154300 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 219 | 20241114 | 154200 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 220 | 20241114 | 154100 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 221 | 20241114 | 154000 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 0 |
| 222 | 20241114 | 153900 | 1082634800 | 4020 | 4020 | 4020 | 4020 | 4 |
| 223 | 20241114 | 153800 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 224 | 20241114 | 153700 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 225 | 20241114 | 153600 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 226 | 20241114 | 153500 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 227 | 20241114 | 153400 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 228 | 20241114 | 153300 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 229 | 20241114 | 153200 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 230 | 20241114 | 153100 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 231 | 20241114 | 153000 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 232 | 20241114 | 152900 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 233 | 20241114 | 152800 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 234 | 20241114 | 152700 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 235 | 20241114 | 152600 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 236 | 20241114 | 152500 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 237 | 20241114 | 152400 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 238 | 20241114 | 152300 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 239 | 20241114 | 152200 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 0 |
| 240 | 20241114 | 152100 | 1082618720 | 4025 | 4025 | 4025 | 4025 | 696 |
| 241 | 20241114 | 152000 | 1079817320 | 4000 | 4020 | 4025 | 4000 | 369 |
| 242 | 20241114 | 151900 | 1078336670 | 4020 | 4015 | 4020 | 4015 | 400 |
| 243 | 20241114 | 151800 | 1076729520 | 4025 | 4025 | 4025 | 4025 | 0 |
| 244 | 20241114 | 151700 | 1076729520 | 4025 | 4025 | 4025 | 4025 | 0 |
| 245 | 20241114 | 151600 | 1076729520 | 4025 | 4000 | 4025 | 4000 | 951 |
| 246 | 20241114 | 151500 | 1072925495 | 4030 | 4030 | 4030 | 4030 | 0 |
| 247 | 20241114 | 151400 | 1072925495 | 4030 | 3990 | 4030 | 3990 | 732 |
| 248 | 20241114 | 151300 | 1069987290 | 3980 | 3980 | 3980 | 3980 | 0 |
| 249 | 20241114 | 151200 | 1069987290 | 3980 | 3980 | 3980 | 3980 | 60 |
| 250 | 20241114 | 151100 | 1069748490 | 3975 | 3990 | 3990 | 3975 | 653 |
| 251 | 20241114 | 151000 | 1067148570 | 3990 | 4015 | 4015 | 3990 | 81 |
| 252 | 20241114 | 150900 | 1066824130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 253 | 20241114 | 150800 | 1066824130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 254 | 20241114 | 150700 | 1066824130 | 4025 | 4025 | 4025 | 4025 | 0 |
| 255 | 20241114 | 150600 | 1066824130 | 4025 | 4025 | 4025 | 4025 | 1 |
| 256 | 20241114 | 150500 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 0 |
| 257 | 20241114 | 150400 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 0 |
| 258 | 20241114 | 150300 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 0 |
| 259 | 20241114 | 150200 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 0 |
| 260 | 20241114 | 150100 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 0 |
| 261 | 20241114 | 150000 | 1066820105 | 3985 | 3985 | 3985 | 3985 | 112 |
| 262 | 20241114 | 145900 | 1066373785 | 3980 | 3990 | 3990 | 3980 | 126 |
| 263 | 20241114 | 145800 | 1065871465 | 4030 | 4030 | 4030 | 4030 | 0 |
| 264 | 20241114 | 145700 | 1065871465 | 4030 | 4030 | 4030 | 4030 | 0 |
| 265 | 20241114 | 145600 | 1065871465 | 4030 | 4000 | 4030 | 3990 | 3478 |
| 266 | 20241114 | 145500 | 1051975425 | 3995 | 4010 | 4010 | 3995 | 2000 |
| 267 | 20241114 | 145400 | 1043982805 | 4035 | 4020 | 4035 | 4020 | 746 |
| 268 | 20241114 | 145300 | 1040977165 | 4020 | 4020 | 4020 | 4020 | 0 |
| 269 | 20241114 | 145200 | 1040977165 | 4020 | 4020 | 4020 | 4020 | 0 |
| 270 | 20241114 | 145100 | 1040977165 | 4020 | 4020 | 4020 | 4020 | 2 |
| 271 | 20241114 | 145000 | 1040969125 | 3995 | 3995 | 3995 | 3995 | 0 |
| 272 | 20241114 | 144900 | 1040969125 | 3995 | 3995 | 3995 | 3995 | 0 |
| 273 | 20241114 | 144800 | 1040969125 | 3995 | 3995 | 3995 | 3995 | 0 |
| 274 | 20241114 | 144700 | 1040969125 | 3995 | 3995 | 3995 | 3995 | 1000 |
| 275 | 20241114 | 144600 | 1036974125 | 3995 | 3995 | 3995 | 3995 | 0 |
| 276 | 20241114 | 144500 | 1036974125 | 3995 | 3995 | 3995 | 3995 | 0 |
| 277 | 20241114 | 144400 | 1036974125 | 3995 | 4000 | 4000 | 3995 | 80 |
| 278 | 20241114 | 144300 | 1036654265 | 4000 | 4000 | 4000 | 4000 | 0 |
| 279 | 20241114 | 144200 | 1036654265 | 4000 | 4000 | 4000 | 4000 | 1 |
| 280 | 20241114 | 144100 | 1036650265 | 4020 | 4020 | 4020 | 4020 | 0 |
| 281 | 20241114 | 144000 | 1036650265 | 4020 | 4020 | 4020 | 4020 | 0 |
| 282 | 20241114 | 143900 | 1036650265 | 4020 | 4020 | 4020 | 4020 | 1 |
| 283 | 20241114 | 143800 | 1036646245 | 4000 | 4000 | 4000 | 4000 | 0 |
| 284 | 20241114 | 143700 | 1036646245 | 4000 | 4000 | 4000 | 4000 | 115 |
| 285 | 20241114 | 143600 | 1036186245 | 4020 | 4020 | 4020 | 4020 | 1 |
| 286 | 20241114 | 143500 | 1036182225 | 4020 | 4020 | 4020 | 4020 | 0 |
| 287 | 20241114 | 143400 | 1036182225 | 4020 | 4020 | 4020 | 4020 | 0 |
| 288 | 20241114 | 143300 | 1036182225 | 4020 | 4000 | 4020 | 3995 | 70 |
| 289 | 20241114 | 143200 | 1035902480 | 4020 | 4020 | 4020 | 4020 | 2 |
| 290 | 20241114 | 143100 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 291 | 20241114 | 143000 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 292 | 20241114 | 142900 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 293 | 20241114 | 142800 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 294 | 20241114 | 142700 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 295 | 20241114 | 142600 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 0 |
| 296 | 20241114 | 142500 | 1035894440 | 4030 | 4030 | 4030 | 4030 | 1 |
| 297 | 20241114 | 142400 | 1035890410 | 4015 | 4015 | 4015 | 4015 | 0 |
| 298 | 20241114 | 142300 | 1035890410 | 4015 | 4015 | 4015 | 4015 | 88 |
| 299 | 20241114 | 142200 | 1035537090 | 4015 | 4015 | 4015 | 4015 | 0 |
| 300 | 20241114 | 142100 | 1035537090 | 4015 | 4015 | 4015 | 4015 | 0 |
| 301 | 20241114 | 142000 | 1035537090 | 4015 | 3995 | 4015 | 3995 | 51 |
| 302 | 20241114 | 141900 | 1035333325 | 3995 | 4015 | 4015 | 3995 | 653 |
| 303 | 20241114 | 141800 | 1032724570 | 3995 | 4010 | 4010 | 3995 | 502 |
| 304 | 20241114 | 141700 | 1030718025 | 4040 | 4040 | 4040 | 4040 | 0 |
| 305 | 20241114 | 141600 | 1030718025 | 4040 | 4040 | 4040 | 4040 | 0 |
| 306 | 20241114 | 141500 | 1030718025 | 4040 | 4040 | 4040 | 4040 | 0 |
| 307 | 20241114 | 141400 | 1030718025 | 4040 | 4040 | 4040 | 4040 | 0 |
| 308 | 20241114 | 141300 | 1030718025 | 4040 | 4040 | 4040 | 4040 | 0 |
| 309 | 20241114 | 141200 | 1030718025 | 4040 | 4015 | 4040 | 4015 | 15 |
| 310 | 20241114 | 141100 | 1030657760 | 4020 | 4020 | 4020 | 4020 | 47 |
| 311 | 20241114 | 141000 | 1030468820 | 4055 | 4030 | 4055 | 4030 | 37 |
| 312 | 20241114 | 140900 | 1030319615 | 4030 | 4005 | 4030 | 4000 | 863 |
| 313 | 20241114 | 140800 | 1026848850 | 4020 | 4020 | 4020 | 4020 | 0 |
| 314 | 20241114 | 140700 | 1026848850 | 4020 | 4020 | 4020 | 4020 | 0 |
| 315 | 20241114 | 140600 | 1026848850 | 4020 | 4020 | 4020 | 4020 | 0 |
| 316 | 20241114 | 140500 | 1026848850 | 4020 | 4020 | 4020 | 4020 | 0 |
| 317 | 20241114 | 140400 | 1026848850 | 4020 | 4020 | 4020 | 4020 | 1 |
| 318 | 20241114 | 140300 | 1026844830 | 4025 | 4025 | 4025 | 4025 | 0 |
| 319 | 20241114 | 140200 | 1026844830 | 4025 | 4025 | 4025 | 4025 | 0 |
| 320 | 20241114 | 140100 | 1026844830 | 4025 | 4025 | 4025 | 4025 | 0 |
| 321 | 20241114 | 140000 | 1026844830 | 4025 | 4000 | 4025 | 4000 | 639 |
| 322 | 20241114 | 135900 | 1024282105 | 4000 | 4000 | 4000 | 4000 | 0 |
| 323 | 20241114 | 135800 | 1024282105 | 4000 | 4025 | 4025 | 4000 | 120 |
| 324 | 20241114 | 135700 | 1023801755 | 4030 | 4030 | 4030 | 4030 | 0 |
| 325 | 20241114 | 135600 | 1023801755 | 4030 | 4030 | 4030 | 4030 | 0 |
| 326 | 20241114 | 135500 | 1023801755 | 4030 | 4030 | 4030 | 4030 | 0 |
| 327 | 20241114 | 135400 | 1023801755 | 4030 | 4010 | 4030 | 4000 | 3502 |
| 328 | 20241114 | 135300 | 1009787810 | 4040 | 4040 | 4040 | 4040 | 1 |
| 329 | 20241114 | 135200 | 1009783770 | 4045 | 4045 | 4045 | 4045 | 0 |
| 330 | 20241114 | 135100 | 1009783770 | 4045 | 4045 | 4045 | 4045 | 0 |
| 331 | 20241114 | 135000 | 1009783770 | 4045 | 4045 | 4045 | 4045 | 0 |
| 332 | 20241114 | 134900 | 1009783770 | 4045 | 4045 | 4045 | 4045 | 0 |
| 333 | 20241114 | 134800 | 1009783770 | 4045 | 4045 | 4045 | 4045 | 0 |
| 334 | 20241114 | 134700 | 1009783770 | 4045 | 4010 | 4045 | 4010 | 49 |
| 335 | 20241114 | 134600 | 1009586350 | 4030 | 4030 | 4030 | 4030 | 136 |
| 336 | 20241114 | 134500 | 1009038270 | 4000 | 4040 | 4040 | 4000 | 5653 |
| 337 | 20241114 | 134400 | 986392390 | 4055 | 4055 | 4055 | 4055 | 0 |
| 338 | 20241114 | 134300 | 986392390 | 4055 | 4055 | 4055 | 4055 | 0 |
| 339 | 20241114 | 134200 | 986392390 | 4055 | 4055 | 4055 | 4055 | 1 |
| 340 | 20241114 | 134100 | 986388335 | 4055 | 4055 | 4055 | 4055 | 0 |
| 341 | 20241114 | 134000 | 986388335 | 4055 | 4055 | 4055 | 4055 | 0 |
| 342 | 20241114 | 133900 | 986388335 | 4055 | 4050 | 4055 | 4050 | 3 |
| 343 | 20241114 | 133800 | 986376175 | 4050 | 4060 | 4060 | 4050 | 66 |
| 344 | 20241114 | 133700 | 986108265 | 4060 | 4055 | 4060 | 4055 | 3 |
| 345 | 20241114 | 133600 | 986096095 | 4020 | 4045 | 4045 | 4020 | 111 |
| 346 | 20241114 | 133500 | 985647235 | 4045 | 4030 | 4045 | 4030 | 282 |
| 347 | 20241114 | 133400 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 348 | 20241114 | 133300 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 349 | 20241114 | 133200 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 350 | 20241114 | 133100 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 351 | 20241114 | 133000 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 352 | 20241114 | 132900 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 353 | 20241114 | 132800 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 354 | 20241114 | 132700 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 355 | 20241114 | 132600 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 356 | 20241114 | 132500 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 357 | 20241114 | 132400 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 358 | 20241114 | 132300 | 984508530 | 4035 | 4035 | 4035 | 4035 | 0 |
| 359 | 20241114 | 132200 | 984508530 | 4035 | 4035 | 4035 | 4035 | 100 |
| 360 | 20241114 | 132100 | 984105030 | 4035 | 4025 | 4035 | 4025 | 1058 |
| 361 | 20241114 | 132000 | 979846020 | 4015 | 4015 | 4015 | 4015 | 163 |
| 362 | 20241114 | 131900 | 979191575 | 4025 | 4025 | 4025 | 4025 | 0 |
| 363 | 20241114 | 131800 | 979191575 | 4025 | 4025 | 4025 | 4025 | 0 |
| 364 | 20241114 | 131700 | 979191575 | 4025 | 4025 | 4025 | 4025 | 1 |
| 365 | 20241114 | 131600 | 979187550 | 4025 | 4025 | 4025 | 4025 | 1 |
| 366 | 20241114 | 131500 | 979183525 | 4025 | 4025 | 4025 | 4025 | 60 |
| 367 | 20241114 | 131400 | 978942025 | 4020 | 4020 | 4020 | 4020 | 0 |
| 368 | 20241114 | 131300 | 978942025 | 4020 | 4020 | 4020 | 4020 | 2 |
| 369 | 20241114 | 131200 | 978933985 | 4020 | 4020 | 4020 | 4020 | 3 |
| 370 | 20241114 | 131100 | 978921925 | 4020 | 4020 | 4020 | 4020 | 0 |
| 371 | 20241114 | 131000 | 978921925 | 4020 | 4020 | 4020 | 4020 | 100 |
| 372 | 20241114 | 130900 | 978519925 | 4020 | 4020 | 4020 | 4020 | 5 |
| 373 | 20241114 | 130800 | 978499825 | 4015 | 4015 | 4015 | 4015 | 10 |
| 374 | 20241114 | 130700 | 978459675 | 4025 | 4025 | 4025 | 4025 | 0 |
| 375 | 20241114 | 130600 | 978459675 | 4025 | 4025 | 4025 | 4025 | 0 |
| 376 | 20241114 | 130500 | 978459675 | 4025 | 4020 | 4025 | 4020 | 136 |
| 377 | 20241114 | 130400 | 977912280 | 4025 | 4025 | 4025 | 4025 | 0 |
| 378 | 20241114 | 130300 | 977912280 | 4025 | 4025 | 4025 | 4025 | 0 |
| 379 | 20241114 | 130200 | 977912280 | 4025 | 4020 | 4025 | 4020 | 53 |
| 380 | 20241114 | 130100 | 977699080 | 4020 | 4020 | 4020 | 4020 | 40 |
| 381 | 20241114 | 130000 | 977538280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 382 | 20241114 | 125900 | 977538280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 383 | 20241114 | 125800 | 977538280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 384 | 20241114 | 125700 | 977538280 | 4020 | 4020 | 4020 | 4020 | 2 |
| 385 | 20241114 | 125600 | 977530240 | 4015 | 4015 | 4015 | 4015 | 10 |
| 386 | 20241114 | 125500 | 977490090 | 4015 | 4015 | 4015 | 4015 | 0 |
| 387 | 20241114 | 125400 | 977490090 | 4015 | 4015 | 4015 | 4015 | 0 |
| 388 | 20241114 | 125300 | 977490090 | 4015 | 4015 | 4015 | 4015 | 2 |
| 389 | 20241114 | 125200 | 977482060 | 4020 | 4020 | 4020 | 4020 | 10 |
| 390 | 20241114 | 125100 | 977441860 | 4010 | 4010 | 4010 | 4010 | 1 |
| 391 | 20241114 | 125000 | 977437850 | 4015 | 4015 | 4015 | 4015 | 0 |
| 392 | 20241114 | 124900 | 977437850 | 4015 | 4015 | 4015 | 4015 | 0 |
| 393 | 20241114 | 124800 | 977437850 | 4015 | 4015 | 4015 | 4015 | 0 |
| 394 | 20241114 | 124700 | 977437850 | 4015 | 4015 | 4015 | 4015 | 0 |
| 395 | 20241114 | 124600 | 977437850 | 4015 | 4015 | 4015 | 4015 | 5 |
| 396 | 20241114 | 124500 | 977417775 | 4015 | 4015 | 4015 | 4015 | 5 |
| 397 | 20241114 | 124400 | 977397700 | 4015 | 4015 | 4015 | 4015 | 0 |
| 398 | 20241114 | 124300 | 977397700 | 4015 | 4015 | 4015 | 4015 | 15 |
| 399 | 20241114 | 124200 | 977337475 | 4020 | 4020 | 4020 | 4020 | 3 |
| 400 | 20241114 | 124100 | 977325415 | 4020 | 4015 | 4020 | 4015 | 494 |
| 401 | 20241114 | 124000 | 975341300 | 4010 | 4010 | 4010 | 4010 | 0 |
| 402 | 20241114 | 123900 | 975341300 | 4010 | 4010 | 4010 | 4010 | 1 |
| 403 | 20241114 | 123800 | 975337290 | 3995 | 3995 | 3995 | 3995 | 701 |
| 404 | 20241114 | 123700 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 405 | 20241114 | 123600 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 406 | 20241114 | 123500 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 407 | 20241114 | 123400 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 408 | 20241114 | 123300 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 409 | 20241114 | 123200 | 972536795 | 3995 | 3995 | 3995 | 3995 | 0 |
| 410 | 20241114 | 123100 | 972536795 | 3995 | 3995 | 3995 | 3995 | 2 |
| 411 | 20241114 | 123000 | 972528805 | 3990 | 3990 | 3990 | 3990 | 0 |
| 412 | 20241114 | 122900 | 972528805 | 3990 | 3990 | 3990 | 3990 | 0 |
| 413 | 20241114 | 122800 | 972528805 | 3990 | 3990 | 3990 | 3990 | 0 |
| 414 | 20241114 | 122700 | 972528805 | 3990 | 3990 | 3990 | 3990 | 1 |
| 415 | 20241114 | 122600 | 972524815 | 3990 | 3995 | 3995 | 3990 | 209 |
| 416 | 20241114 | 122500 | 971690755 | 4020 | 4020 | 4020 | 4020 | 1 |
| 417 | 20241114 | 122400 | 971686735 | 4000 | 4000 | 4000 | 4000 | 0 |
| 418 | 20241114 | 122300 | 971686735 | 4000 | 4000 | 4000 | 4000 | 62 |
| 419 | 20241114 | 122200 | 971438735 | 4000 | 4000 | 4000 | 4000 | 0 |
| 420 | 20241114 | 122100 | 971438735 | 4000 | 4000 | 4000 | 4000 | 2 |
| 421 | 20241114 | 122000 | 971430735 | 4025 | 4005 | 4025 | 4000 | 46 |
| 422 | 20241114 | 121900 | 971246495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 423 | 20241114 | 121800 | 971246495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 424 | 20241114 | 121700 | 971246495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 425 | 20241114 | 121600 | 971246495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 426 | 20241114 | 121500 | 971246495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 427 | 20241114 | 121400 | 971246495 | 4025 | 4025 | 4025 | 4025 | 30 |
| 428 | 20241114 | 121300 | 971125745 | 4025 | 4020 | 4025 | 4020 | 200 |
| 429 | 20241114 | 121200 | 970320770 | 4025 | 4025 | 4025 | 4025 | 0 |
| 430 | 20241114 | 121100 | 970320770 | 4025 | 4025 | 4025 | 4025 | 1 |
| 431 | 20241114 | 121000 | 970316745 | 4030 | 3990 | 4030 | 3990 | 415 |
| 432 | 20241114 | 120900 | 968650000 | 3990 | 3990 | 3990 | 3990 | 0 |
| 433 | 20241114 | 120800 | 968650000 | 3990 | 3990 | 3990 | 3990 | 0 |
| 434 | 20241114 | 120700 | 968650000 | 3990 | 3990 | 3990 | 3990 | 2 |
| 435 | 20241114 | 120600 | 968642020 | 3975 | 3975 | 3975 | 3975 | 0 |
| 436 | 20241114 | 120500 | 968642020 | 3975 | 3975 | 3975 | 3975 | 0 |
| 437 | 20241114 | 120400 | 968642020 | 3975 | 3975 | 3975 | 3975 | 0 |
| 438 | 20241114 | 120300 | 968642020 | 3975 | 3975 | 3975 | 3975 | 20 |
| 439 | 20241114 | 120200 | 968562520 | 3970 | 3970 | 3970 | 3970 | 0 |
| 440 | 20241114 | 120100 | 968562520 | 3970 | 3970 | 3970 | 3970 | 0 |
| 441 | 20241114 | 120000 | 968562520 | 3970 | 3970 | 3995 | 3970 | 15 |
| 442 | 20241114 | 115900 | 968502865 | 3970 | 3970 | 3970 | 3970 | 12 |
| 443 | 20241114 | 115800 | 968455225 | 3990 | 3990 | 3990 | 3990 | 22 |
| 444 | 20241114 | 115700 | 968367445 | 3990 | 3970 | 3990 | 3970 | 77 |
| 445 | 20241114 | 115600 | 968061355 | 3970 | 3970 | 3970 | 3970 | 482 |
| 446 | 20241114 | 115500 | 966147815 | 3970 | 3985 | 3985 | 3970 | 1266 |
| 447 | 20241114 | 115400 | 961121265 | 3980 | 3980 | 3980 | 3980 | 0 |
| 448 | 20241114 | 115300 | 961121265 | 3980 | 3980 | 3980 | 3980 | 69 |
| 449 | 20241114 | 115200 | 960846645 | 3980 | 3970 | 3980 | 3970 | 139 |
| 450 | 20241114 | 115100 | 960294285 | 3965 | 3965 | 3965 | 3965 | 39 |
| 451 | 20241114 | 115000 | 960139650 | 3975 | 3970 | 3975 | 3970 | 615 |
| 452 | 20241114 | 114900 | 957697640 | 3970 | 3970 | 3970 | 3970 | 200 |
| 453 | 20241114 | 114800 | 956903640 | 3975 | 3970 | 3975 | 3970 | 142 |
| 454 | 20241114 | 114700 | 956339890 | 3970 | 3970 | 3970 | 3970 | 8 |
| 455 | 20241114 | 114600 | 956308130 | 3975 | 3975 | 3975 | 3975 | 100 |
| 456 | 20241114 | 114500 | 955910630 | 3980 | 3980 | 3980 | 3975 | 229 |
| 457 | 20241114 | 114400 | 955000105 | 3975 | 3980 | 3980 | 3975 | 97 |
| 458 | 20241114 | 114300 | 954614065 | 3985 | 3980 | 3985 | 3980 | 40 |
| 459 | 20241114 | 114200 | 954454765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 460 | 20241114 | 114100 | 954454765 | 3970 | 3970 | 3970 | 3970 | 2 |
| 461 | 20241114 | 114000 | 954446825 | 3980 | 3980 | 3980 | 3980 | 0 |
| 462 | 20241114 | 113900 | 954446825 | 3980 | 3965 | 3980 | 3965 | 196 |
| 463 | 20241114 | 113800 | 953668530 | 3970 | 3995 | 3995 | 3970 | 3346 |
| 464 | 20241114 | 113700 | 940362765 | 4000 | 4000 | 4000 | 4000 | 169 |
| 465 | 20241114 | 113600 | 939686765 | 4000 | 4000 | 4000 | 4000 | 0 |
| 466 | 20241114 | 113500 | 939686765 | 4000 | 4000 | 4000 | 4000 | 62 |
| 467 | 20241114 | 113400 | 939438765 | 4000 | 4000 | 4000 | 4000 | 408 |
| 468 | 20241114 | 113300 | 937806765 | 4000 | 4010 | 4010 | 4000 | 279 |
| 469 | 20241114 | 113200 | 936688765 | 4000 | 4000 | 4000 | 4000 | 186 |
| 470 | 20241114 | 113100 | 935944765 | 4000 | 4010 | 4010 | 4000 | 1198 |
| 471 | 20241114 | 113000 | 931152300 | 4000 | 4030 | 4030 | 4000 | 3866 |
| 472 | 20241114 | 112900 | 915622910 | 4020 | 4050 | 4050 | 4020 | 629 |
| 473 | 20241114 | 112800 | 913089005 | 4050 | 4055 | 4055 | 4050 | 19 |
| 474 | 20241114 | 112700 | 913012050 | 4075 | 4075 | 4075 | 4075 | 0 |
| 475 | 20241114 | 112600 | 913012050 | 4075 | 4075 | 4075 | 4075 | 53 |
| 476 | 20241114 | 112500 | 912796075 | 4075 | 4075 | 4075 | 4075 | 0 |
| 477 | 20241114 | 112400 | 912796075 | 4075 | 4075 | 4075 | 4075 | 1 |
| 478 | 20241114 | 112300 | 912792000 | 4055 | 4055 | 4055 | 4055 | 33 |
| 479 | 20241114 | 112200 | 912658185 | 4075 | 4060 | 4075 | 4055 | 319 |
| 480 | 20241114 | 112100 | 911361335 | 4055 | 4055 | 4055 | 4055 | 188 |
| 481 | 20241114 | 112000 | 910598995 | 4030 | 4035 | 4055 | 4025 | 1125 |
| 482 | 20241114 | 111900 | 906051325 | 4040 | 4030 | 4040 | 4015 | 2924 |
| 483 | 20241114 | 111800 | 894288275 | 4030 | 4040 | 4040 | 4030 | 148 |
| 484 | 20241114 | 111700 | 893691825 | 4040 | 4030 | 4040 | 4030 | 164 |
| 485 | 20241114 | 111600 | 893030405 | 4040 | 4030 | 4040 | 4025 | 1058 |
| 486 | 20241114 | 111500 | 888766375 | 4030 | 4030 | 4045 | 4030 | 561 |
| 487 | 20241114 | 111400 | 886503990 | 4030 | 4070 | 4070 | 4030 | 1217 |
| 488 | 20241114 | 111300 | 881572670 | 4085 | 4085 | 4085 | 4070 | 22 |
| 489 | 20241114 | 111200 | 881483025 | 4090 | 4095 | 4100 | 4065 | 7339 |
| 490 | 20241114 | 111100 | 851638175 | 4090 | 4080 | 4100 | 4080 | 2236 |
| 491 | 20241114 | 111000 | 842491240 | 4095 | 4115 | 4120 | 4065 | 10486 |
| 492 | 20241114 | 110900 | 799613385 | 4120 | 4155 | 4160 | 4120 | 5855 |
| 493 | 20241114 | 110800 | 775411940 | 4155 | 4175 | 4230 | 4130 | 6136 |
| 494 | 20241114 | 110700 | 749959550 | 4145 | 4205 | 4260 | 4110 | 31481 |
| 495 | 20241114 | 110600 | 619009880 | 4215 | 4415 | 4415 | 4165 | 32856 |
| 496 | 20241114 | 110500 | 477624110 | 4380 | 4285 | 4425 | 4260 | 42499 |
| 497 | 20241114 | 110400 | 292383115 | 4280 | 4280 | 4280 | 4280 | 0 |
| 498 | 20241114 | 110300 | 292383115 | 4280 | 4185 | 4280 | 4185 | 8108 |
| 499 | 20241114 | 110200 | 257894130 | 4185 | 4185 | 4185 | 4185 | 0 |
| 500 | 20241114 | 110100 | 257894130 | 4185 | 4190 | 4190 | 4185 | 217 |
| 501 | 20241114 | 110000 | 256985975 | 4195 | 4195 | 4200 | 4195 | 429 |
| 502 | 20241114 | 105900 | 255184645 | 4190 | 4140 | 4190 | 4140 | 5463 |
| 503 | 20241114 | 105800 | 232549260 | 4125 | 4125 | 4125 | 4125 | 0 |
| 504 | 20241114 | 105700 | 232549260 | 4125 | 4125 | 4125 | 4125 | 0 |
| 505 | 20241114 | 105600 | 232549260 | 4125 | 4155 | 4155 | 4125 | 58 |
| 506 | 20241114 | 105500 | 232309850 | 4165 | 4185 | 4195 | 4165 | 3583 |
| 507 | 20241114 | 105400 | 217386220 | 4170 | 4170 | 4170 | 4170 | 0 |
| 508 | 20241114 | 105300 | 217386220 | 4170 | 4170 | 4170 | 4170 | 272 |
| 509 | 20241114 | 105200 | 216251980 | 4175 | 4180 | 4180 | 4175 | 971 |
| 510 | 20241114 | 105100 | 212194910 | 4180 | 4180 | 4180 | 4180 | 152 |
| 511 | 20241114 | 105000 | 211559550 | 4220 | 4220 | 4220 | 4195 | 2383 |
| 512 | 20241114 | 104900 | 201543030 | 4220 | 4210 | 4225 | 4195 | 1228 |
| 513 | 20241114 | 104800 | 196365765 | 4210 | 4195 | 4240 | 4190 | 3056 |
| 514 | 20241114 | 104700 | 183499610 | 4195 | 4175 | 4195 | 4170 | 539 |
| 515 | 20241114 | 104600 | 181251165 | 4170 | 4165 | 4230 | 4165 | 2943 |
| 516 | 20241114 | 104500 | 168937480 | 4165 | 4170 | 4190 | 4120 | 15394 |
| 517 | 20241114 | 104400 | 104814790 | 4165 | 4080 | 4170 | 4080 | 3263 |
| 518 | 20241114 | 104300 | 91336370 | 4075 | 4065 | 4075 | 4065 | 529 |
| 519 | 20241114 | 104200 | 89184160 | 4065 | 4065 | 4065 | 4065 | 0 |
| 520 | 20241114 | 104100 | 89184160 | 4065 | 4065 | 4065 | 4065 | 0 |
| 521 | 20241114 | 104000 | 89184160 | 4065 | 4025 | 4065 | 4025 | 32 |
| 522 | 20241114 | 103900 | 89054120 | 4065 | 4045 | 4065 | 4045 | 1797 |
| 523 | 20241114 | 103800 | 81783580 | 4045 | 4010 | 4045 | 4010 | 71 |
| 524 | 20241114 | 103700 | 81497195 | 4010 | 4010 | 4010 | 4010 | 97 |
| 525 | 20241114 | 103600 | 81108225 | 4010 | 4015 | 4015 | 4010 | 5079 |
| 526 | 20241114 | 103500 | 60741305 | 4050 | 4025 | 4050 | 4025 | 310 |
| 527 | 20241114 | 103400 | 59487400 | 4030 | 4030 | 4030 | 4030 | 0 |
| 528 | 20241114 | 103300 | 59487400 | 4030 | 4030 | 4030 | 4030 | 0 |
| 529 | 20241114 | 103200 | 59487400 | 4030 | 4035 | 4035 | 4030 | 2467 |
| 530 | 20241114 | 103100 | 49543055 | 4050 | 4050 | 4050 | 4050 | 1 |
| 531 | 20241114 | 103000 | 49539005 | 4020 | 4025 | 4025 | 4020 | 28 |
| 532 | 20241114 | 102900 | 49426440 | 4015 | 4025 | 4055 | 4015 | 306 |
| 533 | 20241114 | 102800 | 48186450 | 4015 | 4000 | 4055 | 3985 | 37 |
| 534 | 20241114 | 102700 | 48037355 | 4000 | 3975 | 4005 | 3965 | 16 |
| 535 | 20241114 | 102600 | 47973410 | 3970 | 4020 | 4020 | 3905 | 204 |
| 536 | 20241114 | 102500 | 47162910 | 4025 | 4015 | 4080 | 4015 | 1467 |
| 537 | 20241114 | 102400 | 41225905 | 4000 | 4000 | 4000 | 3985 | 1387 |
| 538 | 20241114 | 102300 | 35677920 | 4000 | 3990 | 4030 | 3990 | 1141 |
| 539 | 20241114 | 102200 | 31109630 | 3995 | 3995 | 3995 | 3995 | 0 |
| 540 | 20241114 | 102100 | 31109630 | 3995 | 3995 | 3995 | 3995 | 0 |
| 541 | 20241114 | 102000 | 31109630 | 3995 | 3955 | 4000 | 3955 | 2435 |
| 542 | 20241114 | 101900 | 21391665 | 3995 | 3960 | 3995 | 3960 | 1720 |
| 543 | 20241114 | 101800 | 14557890 | 3950 | 3945 | 3950 | 3945 | 15 |
| 544 | 20241114 | 101700 | 14498690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 545 | 20241114 | 101600 | 14498690 | 3920 | 3920 | 3920 | 3920 | 0 |
| 546 | 20241114 | 101500 | 14498690 | 3920 | 3925 | 3925 | 3920 | 30 |
| 547 | 20241114 | 101400 | 14380990 | 3925 | 3925 | 3925 | 3925 | 521 |
| 548 | 20241114 | 101300 | 12336065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 549 | 20241114 | 101200 | 12336065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 550 | 20241114 | 101100 | 12336065 | 3955 | 3955 | 3955 | 3955 | 0 |
| 551 | 20241114 | 101000 | 12336065 | 3955 | 3955 | 3955 | 3955 | 20 |
| 552 | 20241114 | 100900 | 12256965 | 3955 | 3955 | 3955 | 3955 | 28 |
| 553 | 20241114 | 100800 | 12146225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 554 | 20241114 | 100700 | 12146225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 555 | 20241114 | 100600 | 12146225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 556 | 20241114 | 100500 | 12146225 | 3970 | 3945 | 3970 | 3945 | 50 |
| 557 | 20241114 | 100400 | 11948110 | 3950 | 3935 | 3950 | 3935 | 10 |
| 558 | 20241114 | 100300 | 11908635 | 3905 | 3925 | 3925 | 3905 | 706 |
| 559 | 20241114 | 100200 | 9150575 | 3905 | 3960 | 3960 | 3905 | 51 |
| 560 | 20241114 | 100100 | 8948670 | 3960 | 3895 | 3960 | 3895 | 529 |
| 561 | 20241114 | 100000 | 6866885 | 3915 | 3895 | 3915 | 3890 | 1743 |