29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 185700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 3 | 20241106 | 185600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20241106 | 185500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20241106 | 185400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20241106 | 185300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20241106 | 185200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20241106 | 185100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20241106 | 185000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20241106 | 184900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20241106 | 184800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20241106 | 184700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20241106 | 184600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20241106 | 184500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20241106 | 184400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20241106 | 184300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20241106 | 184200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20241106 | 184100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20241106 | 184000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20241106 | 183900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20241106 | 183800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20241106 | 183700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20241106 | 183600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20241106 | 183500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20241106 | 183400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20241106 | 183300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20241106 | 183200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20241106 | 183100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20241106 | 183000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20241106 | 182900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20241106 | 182800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20241106 | 182700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 33 | 20241106 | 182600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20241106 | 182500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20241106 | 182400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20241106 | 182300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20241106 | 182200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20241106 | 182100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20241106 | 182000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20241106 | 181900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20241106 | 181800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20241106 | 181700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20241106 | 181600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20241106 | 181500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20241106 | 181400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20241106 | 181300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20241106 | 181200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20241106 | 181100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20241106 | 181000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20241106 | 180900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20241106 | 180800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20241106 | 180700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20241106 | 180600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20241106 | 180500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20241106 | 180400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20241106 | 180300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20241106 | 180200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20241106 | 180100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20241106 | 180000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20241106 | 175900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20241106 | 175800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20241106 | 175700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 63 | 20241106 | 175600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20241106 | 175500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20241106 | 175400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20241106 | 175300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20241106 | 175200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20241106 | 175100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20241106 | 175000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20241106 | 174900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20241106 | 174800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20241106 | 174700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20241106 | 174600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20241106 | 174500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20241106 | 174400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20241106 | 174300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20241106 | 174200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20241106 | 174100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20241106 | 174000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20241106 | 173900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20241106 | 173800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20241106 | 173700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20241106 | 173600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20241106 | 173500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20241106 | 173400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20241106 | 173300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20241106 | 173200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20241106 | 173100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20241106 | 173000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20241106 | 172900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20241106 | 172800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20241106 | 172700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 93 | 20241106 | 172600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20241106 | 172500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20241106 | 172400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20241106 | 172300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20241106 | 172200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20241106 | 172100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20241106 | 172000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20241106 | 171900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20241106 | 171800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20241106 | 171700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20241106 | 171600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20241106 | 171500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20241106 | 171400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20241106 | 171300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20241106 | 171200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20241106 | 171100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20241106 | 171000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20241106 | 170900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20241106 | 170800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20241106 | 170700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20241106 | 170600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20241106 | 170500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20241106 | 170400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20241106 | 170300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20241106 | 170200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20241106 | 170100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20241106 | 170000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20241106 | 165900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20241106 | 165800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20241106 | 165700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 123 | 20241106 | 165600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20241106 | 165500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20241106 | 165400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20241106 | 165300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20241106 | 165200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20241106 | 165100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20241106 | 165000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20241106 | 164900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20241106 | 164800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20241106 | 164700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20241106 | 164600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20241106 | 164500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20241106 | 164400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20241106 | 164300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20241106 | 164200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20241106 | 164100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20241106 | 164000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20241106 | 163900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20241106 | 163800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20241106 | 163700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20241106 | 163600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20241106 | 163500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20241106 | 163400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20241106 | 163300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20241106 | 163200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20241106 | 163100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20241106 | 163000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20241106 | 162900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20241106 | 162800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20241106 | 162700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 153 | 20241106 | 162600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20241106 | 162500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20241106 | 162400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20241106 | 162300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20241106 | 162200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20241106 | 162100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20241106 | 162000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20241106 | 161900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20241106 | 161800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20241106 | 161700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20241106 | 161600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20241106 | 161500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20241106 | 161400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20241106 | 161300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20241106 | 161200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20241106 | 161100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20241106 | 161000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20241106 | 160900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20241106 | 160800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20241106 | 160700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20241106 | 160600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20241106 | 160500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20241106 | 160400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20241106 | 160300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20241106 | 160200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20241106 | 160100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20241106 | 160000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20241106 | 155900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20241106 | 155800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20241106 | 155700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 183 | 20241106 | 155600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20241106 | 155500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20241106 | 155400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20241106 | 155300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20241106 | 155200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20241106 | 155100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20241106 | 155000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20241106 | 154900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20241106 | 154800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20241106 | 154700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20241106 | 154600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20241106 | 154500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20241106 | 154400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20241106 | 154300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20241106 | 154200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20241106 | 154100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20241106 | 154000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20241106 | 153900 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20241106 | 153800 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20241106 | 153700 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20241106 | 153600 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20241106 | 153500 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20241106 | 153400 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20241106 | 153300 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20241106 | 153200 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20241106 | 153100 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20241106 | 153000 | 3035969335 | 3930 | 3930 | 3930 | 3930 | 5300 |
| 210 | 20241106 | 152900 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20241106 | 152800 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20241106 | 152700 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 213 | 20241106 | 152600 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20241106 | 152500 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20241106 | 152400 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20241106 | 152300 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20241106 | 152200 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20241106 | 152100 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20241106 | 152000 | 3015140335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20241106 | 151900 | 3015140335 | 3935 | 3930 | 3935 | 3910 | 6064 |
| 221 | 20241106 | 151800 | 2991316110 | 3930 | 3915 | 3930 | 3915 | 3786 |
| 222 | 20241106 | 151700 | 2976477285 | 3915 | 3905 | 3915 | 3905 | 1634 |
| 223 | 20241106 | 151600 | 2970093390 | 3910 | 3900 | 3910 | 3900 | 807 |
| 224 | 20241106 | 151500 | 2966944700 | 3905 | 3905 | 3905 | 3900 | 44 |
| 225 | 20241106 | 151400 | 2966772885 | 3905 | 3905 | 3905 | 3895 | 1132 |
| 226 | 20241106 | 151300 | 2962363695 | 3895 | 3900 | 3905 | 3895 | 563 |
| 227 | 20241106 | 151200 | 2960167995 | 3905 | 3905 | 3905 | 3900 | 804 |
| 228 | 20241106 | 151100 | 2957028920 | 3910 | 3905 | 3910 | 3900 | 759 |
| 229 | 20241106 | 151000 | 2954066755 | 3905 | 3900 | 3905 | 3900 | 10 |
| 230 | 20241106 | 150900 | 2954027725 | 3910 | 3900 | 3910 | 3900 | 1851 |
| 231 | 20241106 | 150800 | 2946805815 | 3905 | 3910 | 3910 | 3900 | 799 |
| 232 | 20241106 | 150700 | 2943689400 | 3910 | 3905 | 3910 | 3905 | 2482 |
| 233 | 20241106 | 150600 | 2933996790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20241106 | 150500 | 2933996790 | 3915 | 3915 | 3915 | 3915 | 78 |
| 235 | 20241106 | 150400 | 2933691420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20241106 | 150300 | 2933691420 | 3915 | 3910 | 3915 | 3910 | 22 |
| 237 | 20241106 | 150200 | 2933605390 | 3915 | 3915 | 3930 | 3910 | 630 |
| 238 | 20241106 | 150100 | 2931138935 | 3930 | 3925 | 3935 | 3915 | 3006 |
| 239 | 20241106 | 150000 | 2919340375 | 3925 | 3910 | 3925 | 3905 | 2766 |
| 240 | 20241106 | 145900 | 2908514430 | 3930 | 3925 | 3930 | 3925 | 501 |
| 241 | 20241106 | 145800 | 2906548000 | 3930 | 3910 | 3930 | 3910 | 7877 |
| 242 | 20241106 | 145700 | 2875691725 | 3900 | 3880 | 3910 | 3880 | 15564 |
| 243 | 20241106 | 145600 | 2815138070 | 3880 | 3885 | 3885 | 3870 | 2411 |
| 244 | 20241106 | 145500 | 2805795435 | 3880 | 3885 | 3885 | 3870 | 13597 |
| 245 | 20241106 | 145400 | 2753101170 | 3895 | 3895 | 3895 | 3885 | 5435 |
| 246 | 20241106 | 145300 | 2731958880 | 3910 | 3910 | 3915 | 3895 | 8478 |
| 247 | 20241106 | 145200 | 2698903405 | 3910 | 3905 | 3910 | 3905 | 2275 |
| 248 | 20241106 | 145100 | 2690016020 | 3905 | 3905 | 3905 | 3905 | 210 |
| 249 | 20241106 | 145000 | 2689195970 | 3905 | 3900 | 3905 | 3895 | 712 |
| 250 | 20241106 | 144900 | 2686419170 | 3900 | 3900 | 3900 | 3900 | 1004 |
| 251 | 20241106 | 144800 | 2682503570 | 3900 | 3895 | 3905 | 3890 | 2747 |
| 252 | 20241106 | 144700 | 2671804725 | 3895 | 3920 | 3920 | 3895 | 26585 |
| 253 | 20241106 | 144600 | 2568053685 | 3920 | 3920 | 3920 | 3915 | 64 |
| 254 | 20241106 | 144500 | 2567802815 | 3920 | 3920 | 3920 | 3920 | 24 |
| 255 | 20241106 | 144400 | 2567708735 | 3920 | 3920 | 3920 | 3920 | 272 |
| 256 | 20241106 | 144300 | 2566642495 | 3920 | 3925 | 3925 | 3920 | 529 |
| 257 | 20241106 | 144200 | 2564566315 | 3925 | 3925 | 3925 | 3925 | 10 |
| 258 | 20241106 | 144100 | 2564527065 | 3925 | 3915 | 3925 | 3915 | 1101 |
| 259 | 20241106 | 144000 | 2560215640 | 3915 | 3915 | 3915 | 3915 | 300 |
| 260 | 20241106 | 143900 | 2559041140 | 3925 | 3925 | 3925 | 3925 | 509 |
| 261 | 20241106 | 143800 | 2557043315 | 3925 | 3925 | 3925 | 3925 | 0 |
| 262 | 20241106 | 143700 | 2557043315 | 3925 | 3925 | 3925 | 3925 | 0 |
| 263 | 20241106 | 143600 | 2557043315 | 3925 | 3925 | 3925 | 3925 | 2 |
| 264 | 20241106 | 143500 | 2557035465 | 3925 | 3935 | 3935 | 3915 | 1551 |
| 265 | 20241106 | 143400 | 2550963155 | 3920 | 3935 | 3935 | 3920 | 15008 |
| 266 | 20241106 | 143300 | 2492085370 | 3935 | 3935 | 3935 | 3935 | 2 |
| 267 | 20241106 | 143200 | 2492077500 | 3935 | 3935 | 3935 | 3935 | 0 |
| 268 | 20241106 | 143100 | 2492077500 | 3935 | 3935 | 3935 | 3930 | 76 |
| 269 | 20241106 | 143000 | 2491778565 | 3940 | 3935 | 3940 | 3935 | 51 |
| 270 | 20241106 | 142900 | 2491577875 | 3940 | 3935 | 3945 | 3935 | 4 |
| 271 | 20241106 | 142800 | 2491562120 | 3945 | 3945 | 3945 | 3945 | 1 |
| 272 | 20241106 | 142700 | 2491558175 | 3940 | 3940 | 3940 | 3940 | 735 |
| 273 | 20241106 | 142600 | 2488662275 | 3940 | 3935 | 3940 | 3930 | 2003 |
| 274 | 20241106 | 142500 | 2480790180 | 3940 | 3940 | 3940 | 3940 | 10 |
| 275 | 20241106 | 142400 | 2480750780 | 3940 | 3940 | 3940 | 3940 | 0 |
| 276 | 20241106 | 142300 | 2480750780 | 3940 | 3940 | 3940 | 3935 | 294 |
| 277 | 20241106 | 142200 | 2479593880 | 3935 | 3940 | 3940 | 3935 | 67 |
| 278 | 20241106 | 142100 | 2479330025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 279 | 20241106 | 142000 | 2479330025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 280 | 20241106 | 141900 | 2479330025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 281 | 20241106 | 141800 | 2479330025 | 3935 | 3935 | 3935 | 3935 | 0 |
| 282 | 20241106 | 141700 | 2479330025 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 283 | 20241106 | 141600 | 2475395025 | 3940 | 3940 | 3940 | 3940 | 0 |
| 284 | 20241106 | 141500 | 2475395025 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20241106 | 141400 | 2475395025 | 3940 | 3940 | 3940 | 3940 | 0 |
| 286 | 20241106 | 141300 | 2475395025 | 3940 | 3940 | 3945 | 3940 | 844 |
| 287 | 20241106 | 141200 | 2472069660 | 3940 | 3930 | 3940 | 3930 | 2 |
| 288 | 20241106 | 141100 | 2472061790 | 3940 | 3940 | 3940 | 3940 | 0 |
| 289 | 20241106 | 141000 | 2472061790 | 3940 | 3940 | 3940 | 3940 | 51 |
| 290 | 20241106 | 140900 | 2471860850 | 3940 | 3935 | 3940 | 3935 | 200 |
| 291 | 20241106 | 140800 | 2471073775 | 3935 | 3940 | 3940 | 3925 | 1702 |
| 292 | 20241106 | 140700 | 2464385695 | 3940 | 3930 | 3940 | 3930 | 21 |
| 293 | 20241106 | 140600 | 2464303060 | 3930 | 3930 | 3935 | 3930 | 216 |
| 294 | 20241106 | 140500 | 2463454175 | 3935 | 3935 | 3935 | 3935 | 10 |
| 295 | 20241106 | 140400 | 2463414825 | 3935 | 3940 | 3940 | 3935 | 679 |
| 296 | 20241106 | 140300 | 2460742955 | 3940 | 3940 | 3940 | 3940 | 13 |
| 297 | 20241106 | 140200 | 2460691735 | 3940 | 3940 | 3940 | 3935 | 213 |
| 298 | 20241106 | 140100 | 2459852570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20241106 | 140000 | 2459852570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20241106 | 135900 | 2459852570 | 3950 | 3940 | 3950 | 3940 | 627 |
| 301 | 20241106 | 135800 | 2457382160 | 3940 | 3960 | 3970 | 3925 | 11891 |
| 302 | 20241106 | 135700 | 2410528085 | 3970 | 3970 | 3970 | 3970 | 6 |
| 303 | 20241106 | 135600 | 2410504265 | 3970 | 3965 | 3970 | 3965 | 780 |
| 304 | 20241106 | 135500 | 2407410185 | 3965 | 3960 | 3965 | 3960 | 515 |
| 305 | 20241106 | 135400 | 2405370775 | 3960 | 3955 | 3960 | 3955 | 282 |
| 306 | 20241106 | 135300 | 2404255460 | 3955 | 3955 | 3955 | 3955 | 567 |
| 307 | 20241106 | 135200 | 2402012975 | 3955 | 3950 | 3955 | 3950 | 2703 |
| 308 | 20241106 | 135100 | 2391336120 | 3950 | 3950 | 3950 | 3950 | 100 |
| 309 | 20241106 | 135000 | 2390941120 | 3950 | 3940 | 3950 | 3940 | 616 |
| 310 | 20241106 | 134900 | 2388511995 | 3945 | 3945 | 3945 | 3945 | 0 |
| 311 | 20241106 | 134800 | 2388511995 | 3945 | 3950 | 3950 | 3935 | 320 |
| 312 | 20241106 | 134700 | 2387252575 | 3950 | 3950 | 3950 | 3950 | 0 |
| 313 | 20241106 | 134600 | 2387252575 | 3950 | 3950 | 3950 | 3950 | 0 |
| 314 | 20241106 | 134500 | 2387252575 | 3950 | 3945 | 3950 | 3935 | 851 |
| 315 | 20241106 | 134400 | 2383901920 | 3950 | 3950 | 3950 | 3935 | 2918 |
| 316 | 20241106 | 134300 | 2372388405 | 3950 | 3945 | 3950 | 3945 | 20748 |
| 317 | 20241106 | 134200 | 2290535950 | 3945 | 3945 | 3945 | 3945 | 4 |
| 318 | 20241106 | 134100 | 2290520170 | 3950 | 3945 | 3950 | 3945 | 50 |
| 319 | 20241106 | 134000 | 2290322675 | 3945 | 3945 | 3945 | 3945 | 87 |
| 320 | 20241106 | 133900 | 2289979460 | 3950 | 3945 | 3950 | 3945 | 1181 |
| 321 | 20241106 | 133800 | 2285320410 | 3945 | 3935 | 3945 | 3935 | 4858 |
| 322 | 20241106 | 133700 | 2266204160 | 3935 | 3945 | 3945 | 3935 | 212 |
| 323 | 20241106 | 133600 | 2265369820 | 3950 | 3950 | 3950 | 3950 | 10 |
| 324 | 20241106 | 133500 | 2265330320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 325 | 20241106 | 133400 | 2265330320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 326 | 20241106 | 133300 | 2265330320 | 3950 | 3950 | 3950 | 3950 | 1 |
| 327 | 20241106 | 133200 | 2265326370 | 3950 | 3950 | 3950 | 3950 | 0 |
| 328 | 20241106 | 133100 | 2265326370 | 3950 | 3940 | 3950 | 3940 | 901 |
| 329 | 20241106 | 133000 | 2261771420 | 3940 | 3940 | 3940 | 3940 | 2392 |
| 330 | 20241106 | 132900 | 2252346940 | 3940 | 3940 | 3940 | 3940 | 10 |
| 331 | 20241106 | 132800 | 2252307540 | 3940 | 3940 | 3940 | 3940 | 14 |
| 332 | 20241106 | 132700 | 2252252380 | 3935 | 3935 | 3935 | 3930 | 10695 |
| 333 | 20241106 | 132600 | 2210212280 | 3935 | 3935 | 3935 | 3935 | 10098 |
| 334 | 20241106 | 132500 | 2170476650 | 3935 | 3935 | 3935 | 3935 | 372 |
| 335 | 20241106 | 132400 | 2169012830 | 3935 | 3940 | 3940 | 3935 | 244 |
| 336 | 20241106 | 132300 | 2168051720 | 3940 | 3940 | 3940 | 3940 | 1299 |
| 337 | 20241106 | 132200 | 2162933660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 338 | 20241106 | 132100 | 2162933660 | 3950 | 3950 | 3950 | 3950 | 0 |
| 339 | 20241106 | 132000 | 2162933660 | 3950 | 3945 | 3950 | 3945 | 116 |
| 340 | 20241106 | 131900 | 2162475475 | 3940 | 3940 | 3940 | 3940 | 0 |
| 341 | 20241106 | 131800 | 2162475475 | 3940 | 3950 | 3950 | 3940 | 13 |
| 342 | 20241106 | 131700 | 2162424155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20241106 | 131600 | 2162424155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 344 | 20241106 | 131500 | 2162424155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 345 | 20241106 | 131400 | 2162424155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 346 | 20241106 | 131300 | 2162424155 | 3950 | 3950 | 3950 | 3950 | 1 |
| 347 | 20241106 | 131200 | 2162420205 | 3940 | 3940 | 3950 | 3940 | 322 |
| 348 | 20241106 | 131100 | 2161151515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 349 | 20241106 | 131000 | 2161151515 | 3935 | 3935 | 3935 | 3935 | 20 |
| 350 | 20241106 | 130900 | 2161072815 | 3935 | 3935 | 3935 | 3935 | 0 |
| 351 | 20241106 | 130800 | 2161072815 | 3935 | 3935 | 3935 | 3935 | 77 |
| 352 | 20241106 | 130700 | 2160769820 | 3935 | 3935 | 3935 | 3935 | 25 |
| 353 | 20241106 | 130600 | 2160671445 | 3935 | 3935 | 3935 | 3935 | 0 |
| 354 | 20241106 | 130500 | 2160671445 | 3935 | 3935 | 3935 | 3935 | 1596 |
| 355 | 20241106 | 130400 | 2154391185 | 3930 | 3930 | 3930 | 3930 | 0 |
| 356 | 20241106 | 130300 | 2154391185 | 3930 | 3930 | 3930 | 3930 | 0 |
| 357 | 20241106 | 130200 | 2154391185 | 3930 | 3930 | 3930 | 3930 | 0 |
| 358 | 20241106 | 130100 | 2154391185 | 3930 | 3925 | 3930 | 3925 | 4660 |
| 359 | 20241106 | 130000 | 2136091050 | 3925 | 3930 | 3930 | 3925 | 1329 |
| 360 | 20241106 | 125900 | 2130874675 | 3930 | 3930 | 3930 | 3930 | 0 |
| 361 | 20241106 | 125800 | 2130874675 | 3930 | 3930 | 3930 | 3930 | 0 |
| 362 | 20241106 | 125700 | 2130874675 | 3930 | 3930 | 3930 | 3930 | 0 |
| 363 | 20241106 | 125600 | 2130874675 | 3930 | 3930 | 3930 | 3930 | 310 |
| 364 | 20241106 | 125500 | 2129656375 | 3930 | 3930 | 3930 | 3930 | 10 |
| 365 | 20241106 | 125400 | 2129617075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 366 | 20241106 | 125300 | 2129617075 | 3930 | 3930 | 3930 | 3930 | 105 |
| 367 | 20241106 | 125200 | 2129204425 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20241106 | 125100 | 2129204425 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20241106 | 125000 | 2129204425 | 3930 | 3925 | 3930 | 3925 | 976 |
| 370 | 20241106 | 124900 | 2125369740 | 3925 | 3930 | 3930 | 3925 | 931 |
| 371 | 20241106 | 124800 | 2121712690 | 3935 | 3940 | 3940 | 3935 | 1172 |
| 372 | 20241106 | 124700 | 2117098935 | 3940 | 3945 | 3945 | 3940 | 331 |
| 373 | 20241106 | 124600 | 2115794135 | 3945 | 3945 | 3945 | 3945 | 0 |
| 374 | 20241106 | 124500 | 2115794135 | 3945 | 3960 | 3960 | 3945 | 563 |
| 375 | 20241106 | 124400 | 2113568130 | 3955 | 3955 | 3960 | 3955 | 582 |
| 376 | 20241106 | 124300 | 2111266310 | 3980 | 3980 | 3980 | 3980 | 110 |
| 377 | 20241106 | 124200 | 2110828510 | 3980 | 3970 | 3980 | 3970 | 10000 |
| 378 | 20241106 | 124100 | 2071052175 | 3970 | 3970 | 3970 | 3970 | 150 |
| 379 | 20241106 | 124000 | 2070456675 | 3970 | 3935 | 3970 | 3935 | 3874 |
| 380 | 20241106 | 123900 | 2055193310 | 3930 | 3930 | 3930 | 3930 | 777 |
| 381 | 20241106 | 123800 | 2052139700 | 3930 | 3930 | 3930 | 3930 | 473 |
| 382 | 20241106 | 123700 | 2050280810 | 3935 | 3935 | 3935 | 3935 | 0 |
| 383 | 20241106 | 123600 | 2050280810 | 3935 | 3940 | 3940 | 3935 | 7417 |
| 384 | 20241106 | 123500 | 2021094615 | 3940 | 3935 | 3940 | 3935 | 997 |
| 385 | 20241106 | 123400 | 2017166465 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20241106 | 123300 | 2017166465 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20241106 | 123200 | 2017166465 | 3940 | 3940 | 3940 | 3940 | 0 |
| 388 | 20241106 | 123100 | 2017166465 | 3940 | 3940 | 3940 | 3940 | 321 |
| 389 | 20241106 | 123000 | 2015901725 | 3955 | 3955 | 3955 | 3940 | 7468 |
| 390 | 20241106 | 122900 | 1986420760 | 3960 | 3970 | 3970 | 3960 | 5000 |
| 391 | 20241106 | 122800 | 1966601170 | 3975 | 3975 | 3975 | 3975 | 340 |
| 392 | 20241106 | 122700 | 1965249670 | 3980 | 3965 | 3980 | 3965 | 2281 |
| 393 | 20241106 | 122600 | 1956193245 | 3965 | 3965 | 3965 | 3965 | 0 |
| 394 | 20241106 | 122500 | 1956193245 | 3965 | 3965 | 3965 | 3965 | 222 |
| 395 | 20241106 | 122400 | 1955313015 | 3965 | 3965 | 3965 | 3965 | 292 |
| 396 | 20241106 | 122300 | 1954155235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 397 | 20241106 | 122200 | 1954155235 | 3960 | 3960 | 3960 | 3960 | 285 |
| 398 | 20241106 | 122100 | 1953026635 | 3960 | 3960 | 3960 | 3960 | 281 |
| 399 | 20241106 | 122000 | 1951913875 | 3960 | 3960 | 3965 | 3955 | 5851 |
| 400 | 20241106 | 121900 | 1928744885 | 3955 | 3945 | 3955 | 3945 | 1978 |
| 401 | 20241106 | 121800 | 1920934100 | 3945 | 3945 | 3945 | 3945 | 199 |
| 402 | 20241106 | 121700 | 1920149045 | 3945 | 3940 | 3945 | 3940 | 235 |
| 403 | 20241106 | 121600 | 1919221975 | 3940 | 3940 | 3940 | 3940 | 384 |
| 404 | 20241106 | 121500 | 1917709015 | 3940 | 3940 | 3940 | 3940 | 399 |
| 405 | 20241106 | 121400 | 1916136955 | 3935 | 3930 | 3935 | 3925 | 1330 |
| 406 | 20241106 | 121300 | 1910908840 | 3935 | 3935 | 3935 | 3935 | 1 |
| 407 | 20241106 | 121200 | 1910904905 | 3930 | 3945 | 3945 | 3930 | 7882 |
| 408 | 20241106 | 121100 | 1879906275 | 3945 | 3945 | 3945 | 3945 | 78 |
| 409 | 20241106 | 121000 | 1879598565 | 3945 | 3940 | 3945 | 3940 | 1465 |
| 410 | 20241106 | 120900 | 1873820585 | 3940 | 3940 | 3940 | 3940 | 837 |
| 411 | 20241106 | 120800 | 1870522805 | 3940 | 3940 | 3940 | 3940 | 1 |
| 412 | 20241106 | 120700 | 1870518865 | 3940 | 3945 | 3945 | 3940 | 362 |
| 413 | 20241106 | 120600 | 1869092575 | 3945 | 3945 | 3945 | 3945 | 407 |
| 414 | 20241106 | 120500 | 1867486960 | 3945 | 3955 | 3955 | 3945 | 2729 |
| 415 | 20241106 | 120400 | 1856702035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 416 | 20241106 | 120300 | 1856702035 | 3955 | 3955 | 3955 | 3955 | 918 |
| 417 | 20241106 | 120200 | 1853071345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 418 | 20241106 | 120100 | 1853071345 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 419 | 20241106 | 120000 | 1849111345 | 3955 | 3955 | 3955 | 3955 | 0 |
| 420 | 20241106 | 115900 | 1849111345 | 3955 | 3955 | 3955 | 3955 | 5 |
| 421 | 20241106 | 115800 | 1849091570 | 3955 | 3955 | 3955 | 3955 | 21 |
| 422 | 20241106 | 115700 | 1849008515 | 3950 | 3955 | 3955 | 3950 | 956 |
| 423 | 20241106 | 115600 | 1845227555 | 3955 | 3960 | 3965 | 3955 | 2102 |
| 424 | 20241106 | 115500 | 1836911140 | 3965 | 3965 | 3965 | 3965 | 1944 |
| 425 | 20241106 | 115400 | 1829203180 | 3970 | 3970 | 3970 | 3970 | 0 |
| 426 | 20241106 | 115300 | 1829203180 | 3970 | 3970 | 3970 | 3970 | 1040 |
| 427 | 20241106 | 115200 | 1825074380 | 3970 | 3965 | 3970 | 3965 | 20 |
| 428 | 20241106 | 115100 | 1824995075 | 3970 | 3970 | 3970 | 3970 | 500 |
| 429 | 20241106 | 115000 | 1823010075 | 3970 | 3975 | 3975 | 3965 | 4285 |
| 430 | 20241106 | 114900 | 1805983345 | 3995 | 3995 | 3995 | 3995 | 1 |
| 431 | 20241106 | 114800 | 1805979350 | 3980 | 3985 | 3985 | 3980 | 1858 |
| 432 | 20241106 | 114700 | 1798580060 | 4000 | 4000 | 4000 | 3990 | 10777 |
| 433 | 20241106 | 114600 | 1755521435 | 4000 | 3990 | 4000 | 3990 | 8111 |
| 434 | 20241106 | 114500 | 1723106135 | 3990 | 3990 | 3990 | 3980 | 1184 |
| 435 | 20241106 | 114400 | 1718382075 | 3990 | 3990 | 3990 | 3990 | 0 |
| 436 | 20241106 | 114300 | 1718382075 | 3990 | 3990 | 3990 | 3990 | 150 |
| 437 | 20241106 | 114200 | 1717783575 | 3990 | 3975 | 3990 | 3975 | 6 |
| 438 | 20241106 | 114100 | 1717759710 | 3990 | 3985 | 3990 | 3975 | 1467 |
| 439 | 20241106 | 114000 | 1711913720 | 3985 | 3980 | 3985 | 3980 | 1500 |
| 440 | 20241106 | 113900 | 1705938720 | 3975 | 3980 | 3980 | 3975 | 528 |
| 441 | 20241106 | 113800 | 1703837420 | 3980 | 3985 | 3990 | 3980 | 3800 |
| 442 | 20241106 | 113700 | 1688694050 | 3985 | 3980 | 3985 | 3980 | 1044 |
| 443 | 20241106 | 113600 | 1684538925 | 3970 | 3975 | 3980 | 3970 | 1975 |
| 444 | 20241106 | 113500 | 1676688395 | 3975 | 3965 | 3975 | 3965 | 515 |
| 445 | 20241106 | 113400 | 1674643410 | 3965 | 3965 | 3965 | 3965 | 0 |
| 446 | 20241106 | 113300 | 1674643410 | 3965 | 3960 | 3970 | 3960 | 1302 |
| 447 | 20241106 | 113200 | 1669479615 | 3955 | 3955 | 3965 | 3955 | 1354 |
| 448 | 20241106 | 113100 | 1664112005 | 3955 | 3955 | 3955 | 3955 | 1090 |
| 449 | 20241106 | 113000 | 1659801055 | 3950 | 3950 | 3950 | 3950 | 91 |
| 450 | 20241106 | 112900 | 1659441605 | 3945 | 3945 | 3945 | 3945 | 0 |
| 451 | 20241106 | 112800 | 1659441605 | 3945 | 3945 | 3945 | 3945 | 14 |
| 452 | 20241106 | 112700 | 1659386375 | 3945 | 3950 | 3950 | 3945 | 485 |
| 453 | 20241106 | 112600 | 1657472260 | 3950 | 3950 | 3950 | 3950 | 244 |
| 454 | 20241106 | 112500 | 1656508460 | 3950 | 3950 | 3950 | 3950 | 598 |
| 455 | 20241106 | 112400 | 1654146360 | 3950 | 3950 | 3950 | 3950 | 2 |
| 456 | 20241106 | 112300 | 1654138460 | 3955 | 3955 | 3955 | 3955 | 0 |
| 457 | 20241106 | 112200 | 1654138460 | 3955 | 3955 | 3955 | 3955 | 0 |
| 458 | 20241106 | 112100 | 1654138460 | 3955 | 3955 | 3955 | 3955 | 0 |
| 459 | 20241106 | 112000 | 1654138460 | 3955 | 3955 | 3955 | 3955 | 0 |
| 460 | 20241106 | 111900 | 1654138460 | 3955 | 3955 | 3955 | 3955 | 632 |
| 461 | 20241106 | 111800 | 1651638900 | 3955 | 3955 | 3955 | 3955 | 0 |
| 462 | 20241106 | 111700 | 1651638900 | 3955 | 3955 | 3955 | 3955 | 20 |
| 463 | 20241106 | 111600 | 1651559800 | 3945 | 3945 | 3945 | 3945 | 40 |
| 464 | 20241106 | 111500 | 1651402000 | 3935 | 3935 | 3960 | 3935 | 3140 |
| 465 | 20241106 | 111400 | 1639004935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 466 | 20241106 | 111300 | 1639004935 | 3935 | 3950 | 3950 | 3935 | 2565 |
| 467 | 20241106 | 111200 | 1628900340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 468 | 20241106 | 111100 | 1628900340 | 3960 | 3935 | 3960 | 3935 | 3348 |
| 469 | 20241106 | 111000 | 1615683780 | 3935 | 3935 | 3935 | 3935 | 778 |
| 470 | 20241106 | 110900 | 1612622350 | 3930 | 3930 | 3930 | 3930 | 28 |
| 471 | 20241106 | 110800 | 1612512310 | 3930 | 3930 | 3930 | 3930 | 25 |
| 472 | 20241106 | 110700 | 1612414060 | 3930 | 3930 | 3930 | 3930 | 500 |
| 473 | 20241106 | 110600 | 1610449060 | 3930 | 3930 | 3930 | 3930 | 0 |
| 474 | 20241106 | 110500 | 1610449060 | 3930 | 3930 | 3930 | 3930 | 5 |
| 475 | 20241106 | 110400 | 1610429410 | 3925 | 3925 | 3925 | 3925 | 300 |
| 476 | 20241106 | 110300 | 1609251910 | 3930 | 3925 | 3930 | 3925 | 451 |
| 477 | 20241106 | 110200 | 1607481710 | 3925 | 3925 | 3925 | 3925 | 10 |
| 478 | 20241106 | 110100 | 1607442460 | 3925 | 3925 | 3925 | 3925 | 158 |
| 479 | 20241106 | 110000 | 1606822310 | 3925 | 3930 | 3930 | 3920 | 2041 |
| 480 | 20241106 | 105900 | 1598812380 | 3925 | 3935 | 3935 | 3925 | 3485 |
| 481 | 20241106 | 105800 | 1585102105 | 3945 | 3945 | 3945 | 3945 | 100 |
| 482 | 20241106 | 105700 | 1584707605 | 3945 | 3945 | 3945 | 3945 | 0 |
| 483 | 20241106 | 105600 | 1584707605 | 3945 | 3925 | 3945 | 3925 | 2089 |
| 484 | 20241106 | 105500 | 1576498345 | 3920 | 3925 | 3930 | 3920 | 421 |
| 485 | 20241106 | 105400 | 1574845925 | 3930 | 3930 | 3930 | 3930 | 0 |
| 486 | 20241106 | 105300 | 1574845925 | 3930 | 3930 | 3930 | 3930 | 1009 |
| 487 | 20241106 | 105200 | 1570880555 | 3930 | 3925 | 3930 | 3915 | 3965 |
| 488 | 20241106 | 105100 | 1555324835 | 3925 | 3920 | 3925 | 3920 | 2780 |
| 489 | 20241106 | 105000 | 1544418820 | 3920 | 3925 | 3925 | 3920 | 4419 |
| 490 | 20241106 | 104900 | 1527087520 | 3925 | 3940 | 3940 | 3925 | 6514 |
| 491 | 20241106 | 104800 | 1501479705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 492 | 20241106 | 104700 | 1501479705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 493 | 20241106 | 104600 | 1501479705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 494 | 20241106 | 104500 | 1501479705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 495 | 20241106 | 104400 | 1501479705 | 3950 | 3950 | 3950 | 3950 | 3 |
| 496 | 20241106 | 104300 | 1501467855 | 3950 | 3950 | 3950 | 3940 | 511 |
| 497 | 20241106 | 104200 | 1499454395 | 3950 | 3950 | 3950 | 3950 | 3 |
| 498 | 20241106 | 104100 | 1499442545 | 3940 | 3940 | 3940 | 3940 | 3 |
| 499 | 20241106 | 104000 | 1499430725 | 3955 | 3955 | 3955 | 3955 | 5 |
| 500 | 20241106 | 103900 | 1499410950 | 3935 | 3940 | 3940 | 3935 | 386 |
| 501 | 20241106 | 103800 | 1497892035 | 3935 | 3935 | 3935 | 3935 | 0 |
| 502 | 20241106 | 103700 | 1497892035 | 3935 | 3950 | 3950 | 3935 | 761 |
| 503 | 20241106 | 103600 | 1494889490 | 3940 | 3940 | 3950 | 3940 | 6285 |
| 504 | 20241106 | 103500 | 1470106115 | 3940 | 3935 | 3945 | 3935 | 5510 |
| 505 | 20241106 | 103400 | 1448396415 | 3935 | 3935 | 3935 | 3930 | 1282 |
| 506 | 20241106 | 103300 | 1443353855 | 3935 | 3935 | 3935 | 3930 | 3383 |
| 507 | 20241106 | 103200 | 1430044955 | 3935 | 3935 | 3935 | 3930 | 14832 |
| 508 | 20241106 | 103100 | 1371731525 | 3940 | 3945 | 3945 | 3940 | 7388 |
| 509 | 20241106 | 103000 | 1342617235 | 3950 | 3950 | 3950 | 3950 | 2903 |
| 510 | 20241106 | 102900 | 1331150385 | 3950 | 3960 | 3960 | 3950 | 2335 |
| 511 | 20241106 | 102800 | 1321917135 | 3960 | 3950 | 3960 | 3950 | 17 |
| 512 | 20241106 | 102700 | 1321849855 | 3950 | 3950 | 3950 | 3950 | 2 |
| 513 | 20241106 | 102600 | 1321841955 | 3950 | 3955 | 3955 | 3950 | 1083 |
| 514 | 20241106 | 102500 | 1317562605 | 3960 | 3965 | 3965 | 3955 | 1030 |
| 515 | 20241106 | 102400 | 1313487695 | 3965 | 3960 | 3965 | 3960 | 420 |
| 516 | 20241106 | 102300 | 1311824430 | 3960 | 3960 | 3960 | 3960 | 371 |
| 517 | 20241106 | 102200 | 1310355270 | 3955 | 3955 | 3955 | 3955 | 1063 |
| 518 | 20241106 | 102100 | 1306151105 | 3955 | 3955 | 3955 | 3955 | 260 |
| 519 | 20241106 | 102000 | 1305122805 | 3950 | 3980 | 3980 | 3950 | 34805 |
| 520 | 20241106 | 101900 | 1167206625 | 3980 | 3985 | 3985 | 3980 | 250 |
| 521 | 20241106 | 101800 | 1166211115 | 3980 | 3980 | 3980 | 3980 | 0 |
| 522 | 20241106 | 101700 | 1166211115 | 3980 | 3990 | 3990 | 3980 | 1965 |
| 523 | 20241106 | 101600 | 1158378645 | 3990 | 4000 | 4000 | 3990 | 2161 |
| 524 | 20241106 | 101500 | 1149745890 | 4000 | 4000 | 4000 | 4000 | 7 |
| 525 | 20241106 | 101400 | 1149717890 | 4000 | 4000 | 4000 | 3995 | 170 |
| 526 | 20241106 | 101300 | 1149038085 | 4000 | 4000 | 4000 | 4000 | 9 |
| 527 | 20241106 | 101200 | 1149002085 | 4000 | 4000 | 4005 | 4000 | 1688 |
| 528 | 20241106 | 101100 | 1142243050 | 4000 | 4000 | 4000 | 4000 | 1 |
| 529 | 20241106 | 101000 | 1142239050 | 4000 | 4000 | 4000 | 4000 | 639 |
| 530 | 20241106 | 100900 | 1139683050 | 4005 | 4010 | 4010 | 4005 | 609 |
| 531 | 20241106 | 100800 | 1137242465 | 4010 | 4000 | 4010 | 4000 | 2789 |
| 532 | 20241106 | 100700 | 1126069980 | 4000 | 3980 | 4000 | 3980 | 6816 |
| 533 | 20241106 | 100600 | 1098836460 | 3990 | 3990 | 3990 | 3990 | 0 |
| 534 | 20241106 | 100500 | 1098836460 | 3990 | 3985 | 3990 | 3985 | 2118 |
| 535 | 20241106 | 100400 | 1090392320 | 3985 | 3985 | 3985 | 3985 | 0 |
| 536 | 20241106 | 100300 | 1090392320 | 3985 | 3985 | 3985 | 3985 | 0 |
| 537 | 20241106 | 100200 | 1090392320 | 3985 | 3980 | 3985 | 3980 | 1647 |
| 538 | 20241106 | 100100 | 1083829525 | 3975 | 3980 | 3980 | 3975 | 244 |
| 539 | 20241106 | 100000 | 1082858600 | 3980 | 3980 | 3980 | 3980 | 0 |
| 540 | 20241106 | 095900 | 1082858600 | 3980 | 3970 | 3980 | 3970 | 622 |
| 541 | 20241106 | 095800 | 1080386020 | 3970 | 3970 | 3970 | 3970 | 207 |
| 542 | 20241106 | 095700 | 1079564230 | 3970 | 3970 | 3970 | 3970 | 265 |
| 543 | 20241106 | 095600 | 1078512180 | 3970 | 3970 | 3980 | 3970 | 974 |
| 544 | 20241106 | 095500 | 1074645390 | 3970 | 3970 | 3970 | 3970 | 96 |
| 545 | 20241106 | 095400 | 1074264270 | 3970 | 3985 | 3985 | 3970 | 16 |
| 546 | 20241106 | 095300 | 1074200550 | 3985 | 3985 | 3985 | 3985 | 25 |
| 547 | 20241106 | 095200 | 1074100925 | 3990 | 3990 | 3990 | 3990 | 579 |
| 548 | 20241106 | 095100 | 1071790715 | 3990 | 3990 | 3990 | 3990 | 0 |
| 549 | 20241106 | 095000 | 1071790715 | 3990 | 3975 | 3990 | 3970 | 797 |
| 550 | 20241106 | 094900 | 1068618985 | 3975 | 3980 | 3980 | 3975 | 257 |
| 551 | 20241106 | 094800 | 1067597160 | 3985 | 3975 | 3985 | 3975 | 757 |
| 552 | 20241106 | 094700 | 1064580575 | 3975 | 3980 | 3980 | 3975 | 268 |
| 553 | 20241106 | 094600 | 1063513995 | 3980 | 3980 | 3980 | 3980 | 900 |
| 554 | 20241106 | 094500 | 1059931995 | 3980 | 3980 | 3980 | 3980 | 100 |
| 555 | 20241106 | 094400 | 1059533995 | 3980 | 3980 | 3980 | 3980 | 300 |
| 556 | 20241106 | 094300 | 1058339995 | 3980 | 3980 | 3980 | 3980 | 50 |
| 557 | 20241106 | 094200 | 1058140995 | 3965 | 3960 | 3975 | 3960 | 3060 |
| 558 | 20241106 | 094100 | 1046003845 | 3950 | 3965 | 3965 | 3950 | 13303 |
| 559 | 20241106 | 094000 | 993385890 | 3965 | 3980 | 3980 | 3965 | 7072 |
| 560 | 20241106 | 093900 | 965297900 | 3980 | 3980 | 3980 | 3980 | 297 |
| 561 | 20241106 | 093800 | 964115840 | 3980 | 4000 | 4000 | 3980 | 1153 |
| 562 | 20241106 | 093700 | 959523490 | 4000 | 3980 | 4000 | 3975 | 6303 |
| 563 | 20241106 | 093600 | 934390080 | 3970 | 3970 | 3970 | 3970 | 1 |
| 564 | 20241106 | 093500 | 934386110 | 3970 | 3980 | 3980 | 3970 | 8814 |
| 565 | 20241106 | 093400 | 899332120 | 3990 | 3970 | 3990 | 3970 | 6 |
| 566 | 20241106 | 093300 | 899308240 | 3985 | 3990 | 3990 | 3970 | 18590 |
| 567 | 20241106 | 093200 | 825314600 | 3990 | 4000 | 4005 | 3985 | 2966 |
| 568 | 20241106 | 093100 | 813469525 | 4005 | 4005 | 4010 | 4005 | 82 |
| 569 | 20241106 | 093000 | 813141100 | 4005 | 4000 | 4005 | 4000 | 2165 |
| 570 | 20241106 | 092900 | 804476500 | 4000 | 3995 | 4000 | 3985 | 14980 |
| 571 | 20241106 | 092800 | 744671160 | 3995 | 4000 | 4000 | 3995 | 41 |
| 572 | 20241106 | 092700 | 744507360 | 3995 | 4005 | 4010 | 3995 | 9712 |
| 573 | 20241106 | 092600 | 705676035 | 4000 | 3995 | 4000 | 3995 | 7579 |
| 574 | 20241106 | 092500 | 675385090 | 3995 | 3995 | 3995 | 3995 | 10 |
| 575 | 20241106 | 092400 | 675345140 | 3995 | 3995 | 3995 | 3995 | 3 |
| 576 | 20241106 | 092300 | 675333155 | 3995 | 3995 | 3995 | 3995 | 369 |
| 577 | 20241106 | 092200 | 673859000 | 4000 | 4000 | 4000 | 3995 | 5786 |
| 578 | 20241106 | 092100 | 650736115 | 4010 | 4010 | 4010 | 4010 | 3036 |
| 579 | 20241106 | 092000 | 638561755 | 4010 | 3990 | 4010 | 3990 | 6973 |
| 580 | 20241106 | 091900 | 610649535 | 3990 | 3990 | 3990 | 3990 | 2162 |
| 581 | 20241106 | 091800 | 602023155 | 3990 | 3995 | 3995 | 3990 | 1142 |
| 582 | 20241106 | 091700 | 597461365 | 3985 | 3985 | 3985 | 3985 | 132 |
| 583 | 20241106 | 091600 | 596935345 | 3995 | 3995 | 3995 | 3995 | 30 |
| 584 | 20241106 | 091500 | 596815495 | 3985 | 4000 | 4000 | 3985 | 4838 |
| 585 | 20241106 | 091400 | 577471655 | 4000 | 3995 | 4000 | 3995 | 937 |
| 586 | 20241106 | 091300 | 573725625 | 4000 | 3995 | 4000 | 3995 | 1958 |
| 587 | 20241106 | 091200 | 565902910 | 3990 | 3995 | 3995 | 3990 | 667 |
| 588 | 20241106 | 091100 | 563240745 | 3990 | 3990 | 3990 | 3985 | 3880 |
| 589 | 20241106 | 091000 | 547775335 | 3985 | 3985 | 3990 | 3980 | 8300 |
| 590 | 20241106 | 090900 | 514739850 | 3985 | 4005 | 4005 | 3985 | 13815 |
| 591 | 20241106 | 090800 | 459548325 | 4010 | 4010 | 4010 | 4000 | 10039 |
| 592 | 20241106 | 090700 | 419306225 | 4010 | 4005 | 4010 | 4000 | 3381 |
| 593 | 20241106 | 090600 | 405781300 | 4000 | 3990 | 4005 | 3985 | 13901 |
| 594 | 20241106 | 090500 | 350303365 | 3995 | 3995 | 3995 | 3990 | 2169 |
| 595 | 20241106 | 090400 | 341647870 | 4000 | 4005 | 4005 | 4000 | 17332 |
| 596 | 20241106 | 090300 | 272243935 | 4010 | 4015 | 4015 | 4010 | 18094 |
| 597 | 20241106 | 090200 | 199666940 | 4005 | 4015 | 4015 | 4000 | 7418 |
| 598 | 20241106 | 090100 | 169936730 | 4015 | 4035 | 4050 | 4010 | 11401 |
| 599 | 20241106 | 090000 | 123943710 | 4030 | 4000 | 4040 | 3995 | 30915 |