29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 3 | 20241114 | 195400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 4 | 20241114 | 195300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 5 | 20241114 | 195200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 6 | 20241114 | 195100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 7 | 20241114 | 195000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 8 | 20241114 | 194900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 9 | 20241114 | 194800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 10 | 20241114 | 194700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 11 | 20241114 | 194600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 12 | 20241114 | 194500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 13 | 20241114 | 194400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 14 | 20241114 | 194300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 15 | 20241114 | 194200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 16 | 20241114 | 194100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 17 | 20241114 | 194000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 18 | 20241114 | 193900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 19 | 20241114 | 193800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 20 | 20241114 | 193700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 21 | 20241114 | 193600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 22 | 20241114 | 193500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 23 | 20241114 | 193400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 24 | 20241114 | 193300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 25 | 20241114 | 193200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 26 | 20241114 | 193100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 27 | 20241114 | 193000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 28 | 20241114 | 192900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 29 | 20241114 | 192800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 30 | 20241114 | 192700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 31 | 20241114 | 192600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 32 | 20241114 | 192500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 33 | 20241114 | 192400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 34 | 20241114 | 192300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 35 | 20241114 | 192200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 36 | 20241114 | 192100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 37 | 20241114 | 192000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 38 | 20241114 | 191900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 39 | 20241114 | 191800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 40 | 20241114 | 191700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 41 | 20241114 | 191600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 42 | 20241114 | 191500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 43 | 20241114 | 191400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 44 | 20241114 | 191300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 45 | 20241114 | 191200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 46 | 20241114 | 191100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 47 | 20241114 | 191000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 48 | 20241114 | 190900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 49 | 20241114 | 190800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 50 | 20241114 | 190700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 51 | 20241114 | 190600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 52 | 20241114 | 190500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 53 | 20241114 | 190400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 54 | 20241114 | 190300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 55 | 20241114 | 190200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 56 | 20241114 | 190100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 57 | 20241114 | 190000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 58 | 20241114 | 185900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 59 | 20241114 | 185800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 60 | 20241114 | 185700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 61 | 20241114 | 185600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 62 | 20241114 | 185500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 63 | 20241114 | 185400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 64 | 20241114 | 185300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 65 | 20241114 | 185200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 66 | 20241114 | 185100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 67 | 20241114 | 185000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 68 | 20241114 | 184900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 69 | 20241114 | 184800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 70 | 20241114 | 184700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 71 | 20241114 | 184600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 72 | 20241114 | 184500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 73 | 20241114 | 184400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 74 | 20241114 | 184300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 75 | 20241114 | 184200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 76 | 20241114 | 184100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 77 | 20241114 | 184000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 78 | 20241114 | 183900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 79 | 20241114 | 183800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 80 | 20241114 | 183700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 81 | 20241114 | 183600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 82 | 20241114 | 183500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 83 | 20241114 | 183400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 84 | 20241114 | 183300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 85 | 20241114 | 183200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 86 | 20241114 | 183100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 87 | 20241114 | 183000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 88 | 20241114 | 182900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 89 | 20241114 | 182800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 90 | 20241114 | 182700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 91 | 20241114 | 182600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 92 | 20241114 | 182500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 93 | 20241114 | 182400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 94 | 20241114 | 182300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 95 | 20241114 | 182200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 96 | 20241114 | 182100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 97 | 20241114 | 182000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 98 | 20241114 | 181900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 99 | 20241114 | 181800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 100 | 20241114 | 181700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 101 | 20241114 | 181600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 102 | 20241114 | 181500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 103 | 20241114 | 181400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 104 | 20241114 | 181300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 105 | 20241114 | 181200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 106 | 20241114 | 181100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 107 | 20241114 | 181000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 108 | 20241114 | 180900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 109 | 20241114 | 180800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 110 | 20241114 | 180700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 111 | 20241114 | 180600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 112 | 20241114 | 180500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 113 | 20241114 | 180400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 114 | 20241114 | 180300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 115 | 20241114 | 180200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 116 | 20241114 | 180100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 117 | 20241114 | 180000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 118 | 20241114 | 175900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 119 | 20241114 | 175800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 120 | 20241114 | 175700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 121 | 20241114 | 175600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 122 | 20241114 | 175500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 123 | 20241114 | 175400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 124 | 20241114 | 175300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 125 | 20241114 | 175200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 126 | 20241114 | 175100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 127 | 20241114 | 175000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 128 | 20241114 | 174900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 129 | 20241114 | 174800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 130 | 20241114 | 174700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 131 | 20241114 | 174600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 132 | 20241114 | 174500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 133 | 20241114 | 174400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 134 | 20241114 | 174300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 135 | 20241114 | 174200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 136 | 20241114 | 174100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 137 | 20241114 | 174000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 138 | 20241114 | 173900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 139 | 20241114 | 173800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 140 | 20241114 | 173700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 141 | 20241114 | 173600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 142 | 20241114 | 173500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 143 | 20241114 | 173400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 144 | 20241114 | 173300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 145 | 20241114 | 173200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 146 | 20241114 | 173100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 147 | 20241114 | 173000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 148 | 20241114 | 172900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 149 | 20241114 | 172800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 150 | 20241114 | 172700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 151 | 20241114 | 172600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 152 | 20241114 | 172500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 153 | 20241114 | 172400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 154 | 20241114 | 172300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 155 | 20241114 | 172200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 156 | 20241114 | 172100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 157 | 20241114 | 172000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 158 | 20241114 | 171900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 159 | 20241114 | 171800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 160 | 20241114 | 171700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 161 | 20241114 | 171600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 162 | 20241114 | 171500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 163 | 20241114 | 171400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 164 | 20241114 | 171300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 165 | 20241114 | 171200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 166 | 20241114 | 171100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 167 | 20241114 | 171000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 168 | 20241114 | 170900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 169 | 20241114 | 170800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 170 | 20241114 | 170700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 171 | 20241114 | 170600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 172 | 20241114 | 170500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 173 | 20241114 | 170400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 174 | 20241114 | 170300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 175 | 20241114 | 170200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 176 | 20241114 | 170100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 177 | 20241114 | 170000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 178 | 20241114 | 165900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 179 | 20241114 | 165800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 180 | 20241114 | 165700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 181 | 20241114 | 165600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 182 | 20241114 | 165500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 183 | 20241114 | 165400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 184 | 20241114 | 165300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 185 | 20241114 | 165200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 186 | 20241114 | 165100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 187 | 20241114 | 165000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 188 | 20241114 | 164900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 189 | 20241114 | 164800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 190 | 20241114 | 164700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 191 | 20241114 | 164600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 192 | 20241114 | 164500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 193 | 20241114 | 164400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 194 | 20241114 | 164300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 195 | 20241114 | 164200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 196 | 20241114 | 164100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 197 | 20241114 | 164000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 198 | 20241114 | 163900 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 199 | 20241114 | 163800 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 200 | 20241114 | 163700 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 201 | 20241114 | 163600 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 202 | 20241114 | 163500 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 203 | 20241114 | 163400 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 204 | 20241114 | 163300 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 205 | 20241114 | 163200 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 206 | 20241114 | 163100 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 0 |
| 207 | 20241114 | 163000 | 2156310545 | 4005 | 4005 | 4005 | 4005 | 9312 |
| 208 | 20241114 | 162900 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 209 | 20241114 | 162800 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 210 | 20241114 | 162700 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 211 | 20241114 | 162600 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 212 | 20241114 | 162500 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 213 | 20241114 | 162400 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 214 | 20241114 | 162300 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 215 | 20241114 | 162200 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 216 | 20241114 | 162100 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 217 | 20241114 | 162000 | 2119015985 | 4035 | 4035 | 4035 | 4035 | 0 |
| 218 | 20241114 | 161900 | 2119015985 | 4035 | 4025 | 4035 | 4010 | 7658 |
| 219 | 20241114 | 161800 | 2088246065 | 4035 | 4025 | 4035 | 4025 | 91 |
| 220 | 20241114 | 161700 | 2087879770 | 4030 | 4030 | 4035 | 4030 | 5163 |
| 221 | 20241114 | 161600 | 2067070880 | 4030 | 4030 | 4035 | 4030 | 719 |
| 222 | 20241114 | 161500 | 2064173055 | 4035 | 4035 | 4040 | 4035 | 1965 |
| 223 | 20241114 | 161400 | 2056243105 | 4035 | 4040 | 4040 | 4030 | 112 |
| 224 | 20241114 | 161300 | 2055790820 | 4030 | 4025 | 4030 | 4025 | 1062 |
| 225 | 20241114 | 161200 | 2051514670 | 4025 | 4030 | 4030 | 4025 | 951 |
| 226 | 20241114 | 161100 | 2047686885 | 4020 | 4020 | 4020 | 4015 | 1485 |
| 227 | 20241114 | 161000 | 2041717235 | 4030 | 4015 | 4030 | 4015 | 325 |
| 228 | 20241114 | 160900 | 2040410385 | 4015 | 4035 | 4035 | 4015 | 10563 |
| 229 | 20241114 | 160800 | 1997896850 | 4040 | 4040 | 4040 | 4035 | 1637 |
| 230 | 20241114 | 160700 | 1991285830 | 4040 | 4040 | 4040 | 4040 | 50 |
| 231 | 20241114 | 160600 | 1991083830 | 4055 | 4040 | 4060 | 4040 | 139 |
| 232 | 20241114 | 160500 | 1990521900 | 4040 | 4040 | 4040 | 4040 | 2 |
| 233 | 20241114 | 160400 | 1990513820 | 4040 | 4040 | 4040 | 4035 | 1508 |
| 234 | 20241114 | 160300 | 1984425155 | 4040 | 4040 | 4040 | 4040 | 324 |
| 235 | 20241114 | 160200 | 1983116195 | 4040 | 4050 | 4050 | 4040 | 873 |
| 236 | 20241114 | 160100 | 1979585555 | 4055 | 4055 | 4055 | 4055 | 209 |
| 237 | 20241114 | 160000 | 1978738060 | 4060 | 4060 | 4060 | 4060 | 0 |
| 238 | 20241114 | 155900 | 1978738060 | 4060 | 4055 | 4060 | 4040 | 508 |
| 239 | 20241114 | 155800 | 1976682540 | 4060 | 4040 | 4060 | 4040 | 1319 |
| 240 | 20241114 | 155700 | 1971349455 | 4040 | 4040 | 4040 | 4035 | 710 |
| 241 | 20241114 | 155600 | 1968484055 | 4040 | 4035 | 4040 | 4035 | 100 |
| 242 | 20241114 | 155500 | 1968080290 | 4035 | 4040 | 4040 | 4035 | 183 |
| 243 | 20241114 | 155400 | 1967341835 | 4030 | 4040 | 4040 | 4030 | 319 |
| 244 | 20241114 | 155300 | 1966056155 | 4040 | 4035 | 4040 | 4035 | 25 |
| 245 | 20241114 | 155200 | 1965955265 | 4035 | 4040 | 4040 | 4030 | 198 |
| 246 | 20241114 | 155100 | 1965156895 | 4040 | 4040 | 4040 | 4025 | 1000 |
| 247 | 20241114 | 155000 | 1961120325 | 4040 | 4040 | 4040 | 4025 | 2291 |
| 248 | 20241114 | 154900 | 1951882715 | 4040 | 4040 | 4040 | 4040 | 293 |
| 249 | 20241114 | 154800 | 1950698995 | 4040 | 4035 | 4040 | 4035 | 444 |
| 250 | 20241114 | 154700 | 1948905735 | 4040 | 4025 | 4040 | 4025 | 316 |
| 251 | 20241114 | 154600 | 1947633820 | 4035 | 4025 | 4035 | 4020 | 3246 |
| 252 | 20241114 | 154500 | 1934581980 | 4020 | 4030 | 4040 | 4020 | 5329 |
| 253 | 20241114 | 154400 | 1913119025 | 4030 | 4045 | 4045 | 4030 | 2216 |
| 254 | 20241114 | 154300 | 1904176515 | 4050 | 4040 | 4050 | 4040 | 501 |
| 255 | 20241114 | 154200 | 1902147475 | 4050 | 4050 | 4050 | 4050 | 55 |
| 256 | 20241114 | 154100 | 1901924725 | 4040 | 4045 | 4045 | 4040 | 892 |
| 257 | 20241114 | 154000 | 1898320895 | 4045 | 4050 | 4050 | 4045 | 112 |
| 258 | 20241114 | 153900 | 1897867825 | 4055 | 4050 | 4055 | 4050 | 137 |
| 259 | 20241114 | 153800 | 1897312930 | 4050 | 4045 | 4050 | 4040 | 1028 |
| 260 | 20241114 | 153700 | 1893154235 | 4045 | 4065 | 4065 | 4045 | 973 |
| 261 | 20241114 | 153600 | 1889218270 | 4065 | 4070 | 4070 | 4050 | 3781 |
| 262 | 20241114 | 153500 | 1873897735 | 4070 | 4070 | 4070 | 4070 | 9 |
| 263 | 20241114 | 153400 | 1873861105 | 4060 | 4060 | 4060 | 4060 | 1067 |
| 264 | 20241114 | 153300 | 1869529085 | 4070 | 4065 | 4070 | 4065 | 51 |
| 265 | 20241114 | 153200 | 1869321765 | 4070 | 4060 | 4070 | 4060 | 1040 |
| 266 | 20241114 | 153100 | 1865091555 | 4060 | 4055 | 4060 | 4055 | 464 |
| 267 | 20241114 | 153000 | 1863208785 | 4055 | 4060 | 4060 | 4055 | 737 |
| 268 | 20241114 | 152900 | 1860219660 | 4060 | 4075 | 4075 | 4060 | 2717 |
| 269 | 20241114 | 152800 | 1849168030 | 4075 | 4075 | 4075 | 4075 | 423 |
| 270 | 20241114 | 152700 | 1847444305 | 4075 | 4080 | 4080 | 4075 | 682 |
| 271 | 20241114 | 152600 | 1844662150 | 4080 | 4075 | 4080 | 4070 | 1339 |
| 272 | 20241114 | 152500 | 1839203610 | 4080 | 4085 | 4090 | 4080 | 2946 |
| 273 | 20241114 | 152400 | 1827172960 | 4090 | 4100 | 4100 | 4090 | 2596 |
| 274 | 20241114 | 152300 | 1816546605 | 4105 | 4105 | 4105 | 4105 | 950 |
| 275 | 20241114 | 152200 | 1812646855 | 4105 | 4095 | 4105 | 4095 | 840 |
| 276 | 20241114 | 152100 | 1809200515 | 4095 | 4100 | 4105 | 4090 | 1489 |
| 277 | 20241114 | 152000 | 1803089500 | 4090 | 4100 | 4105 | 4090 | 2700 |
| 278 | 20241114 | 151900 | 1792021405 | 4100 | 4090 | 4110 | 4090 | 3856 |
| 279 | 20241114 | 151800 | 1776203650 | 4090 | 4095 | 4100 | 4090 | 895 |
| 280 | 20241114 | 151700 | 1772537390 | 4100 | 4095 | 4100 | 4095 | 994 |
| 281 | 20241114 | 151600 | 1768464460 | 4085 | 4095 | 4100 | 4085 | 3008 |
| 282 | 20241114 | 151500 | 1756157530 | 4095 | 4090 | 4095 | 4085 | 1168 |
| 283 | 20241114 | 151400 | 1751384220 | 4090 | 4095 | 4100 | 4090 | 2395 |
| 284 | 20241114 | 151300 | 1741586970 | 4095 | 4095 | 4095 | 4090 | 974 |
| 285 | 20241114 | 151200 | 1737603070 | 4100 | 4100 | 4100 | 4100 | 10 |
| 286 | 20241114 | 151100 | 1737562070 | 4105 | 4090 | 4105 | 4080 | 1394 |
| 287 | 20241114 | 151000 | 1731869025 | 4090 | 4100 | 4105 | 4085 | 1313 |
| 288 | 20241114 | 150900 | 1726490605 | 4105 | 4110 | 4110 | 4100 | 15 |
| 289 | 20241114 | 150800 | 1726429020 | 4085 | 4110 | 4110 | 4080 | 1646 |
| 290 | 20241114 | 150700 | 1719692865 | 4105 | 4100 | 4110 | 4090 | 3006 |
| 291 | 20241114 | 150600 | 1707350095 | 4100 | 4105 | 4105 | 4095 | 760 |
| 292 | 20241114 | 150500 | 1704234740 | 4105 | 4095 | 4105 | 4090 | 2764 |
| 293 | 20241114 | 150400 | 1692906425 | 4095 | 4090 | 4095 | 4090 | 885 |
| 294 | 20241114 | 150300 | 1689284275 | 4095 | 4085 | 4095 | 4085 | 455 |
| 295 | 20241114 | 150200 | 1687421600 | 4095 | 4080 | 4095 | 4080 | 185 |
| 296 | 20241114 | 150100 | 1686666785 | 4100 | 4105 | 4105 | 4095 | 4510 |
| 297 | 20241114 | 150000 | 1668166275 | 4105 | 4075 | 4105 | 4075 | 7481 |
| 298 | 20241114 | 145900 | 1637560355 | 4080 | 4070 | 4080 | 4065 | 6214 |
| 299 | 20241114 | 145800 | 1612244335 | 4050 | 4065 | 4070 | 4050 | 1767 |
| 300 | 20241114 | 145700 | 1605074080 | 4065 | 4065 | 4065 | 4065 | 400 |
| 301 | 20241114 | 145600 | 1603448080 | 4070 | 4085 | 4085 | 4065 | 4808 |
| 302 | 20241114 | 145500 | 1583867485 | 4080 | 4075 | 4085 | 4075 | 531 |
| 303 | 20241114 | 145400 | 1581702500 | 4085 | 4085 | 4085 | 4070 | 789 |
| 304 | 20241114 | 145300 | 1578479555 | 4085 | 4070 | 4085 | 4070 | 1181 |
| 305 | 20241114 | 145200 | 1573672870 | 4050 | 4055 | 4055 | 4050 | 4455 |
| 306 | 20241114 | 145100 | 1555625885 | 4060 | 4070 | 4070 | 4055 | 2810 |
| 307 | 20241114 | 145000 | 1544210395 | 4070 | 4100 | 4100 | 4070 | 9167 |
| 308 | 20241114 | 144900 | 1506827750 | 4100 | 4085 | 4100 | 4085 | 6317 |
| 309 | 20241114 | 144800 | 1480976560 | 4080 | 4090 | 4090 | 4080 | 3262 |
| 310 | 20241114 | 144700 | 1467655400 | 4090 | 4065 | 4090 | 4065 | 8463 |
| 311 | 20241114 | 144600 | 1433166550 | 4060 | 4070 | 4075 | 4050 | 3367 |
| 312 | 20241114 | 144500 | 1419483990 | 4070 | 4070 | 4075 | 4060 | 5868 |
| 313 | 20241114 | 144400 | 1395612060 | 4070 | 4040 | 4070 | 4040 | 4717 |
| 314 | 20241114 | 144300 | 1376456470 | 4035 | 4025 | 4035 | 4025 | 513 |
| 315 | 20241114 | 144200 | 1374389425 | 4030 | 4020 | 4030 | 4020 | 4388 |
| 316 | 20241114 | 144100 | 1356726565 | 4020 | 4020 | 4020 | 4020 | 524 |
| 317 | 20241114 | 144000 | 1354620085 | 4025 | 4025 | 4025 | 4025 | 38 |
| 318 | 20241114 | 143900 | 1354467135 | 4015 | 4015 | 4015 | 4010 | 1220 |
| 319 | 20241114 | 143800 | 1349569335 | 4015 | 4010 | 4015 | 4010 | 111 |
| 320 | 20241114 | 143700 | 1349123725 | 4010 | 4020 | 4020 | 4010 | 2284 |
| 321 | 20241114 | 143600 | 1339958505 | 4015 | 4025 | 4025 | 4015 | 4206 |
| 322 | 20241114 | 143500 | 1323045175 | 4025 | 4025 | 4025 | 4025 | 107 |
| 323 | 20241114 | 143400 | 1322614500 | 4025 | 4030 | 4030 | 4025 | 3108 |
| 324 | 20241114 | 143300 | 1310101185 | 4030 | 4030 | 4035 | 4030 | 279 |
| 325 | 20241114 | 143200 | 1308976645 | 4035 | 4035 | 4035 | 4030 | 728 |
| 326 | 20241114 | 143100 | 1306039530 | 4045 | 4040 | 4045 | 4035 | 355 |
| 327 | 20241114 | 143000 | 1304606110 | 4040 | 4050 | 4050 | 4040 | 1682 |
| 328 | 20241114 | 142900 | 1297803970 | 4045 | 4055 | 4055 | 4040 | 1330 |
| 329 | 20241114 | 142800 | 1292416090 | 4055 | 4060 | 4065 | 4055 | 1721 |
| 330 | 20241114 | 142700 | 1285432695 | 4060 | 4050 | 4060 | 4050 | 1728 |
| 331 | 20241114 | 142600 | 1278422030 | 4050 | 4050 | 4050 | 4050 | 56 |
| 332 | 20241114 | 142500 | 1278195230 | 4050 | 4050 | 4050 | 4030 | 1007 |
| 333 | 20241114 | 142400 | 1274127980 | 4050 | 4040 | 4050 | 4030 | 1098 |
| 334 | 20241114 | 142300 | 1269695820 | 4040 | 4040 | 4045 | 4025 | 2010 |
| 335 | 20241114 | 142200 | 1261586625 | 4045 | 4045 | 4045 | 4040 | 282 |
| 336 | 20241114 | 142100 | 1260447010 | 4050 | 4045 | 4050 | 4045 | 3093 |
| 337 | 20241114 | 142000 | 1247927070 | 4050 | 4050 | 4050 | 4045 | 4592 |
| 338 | 20241114 | 141900 | 1229340905 | 4050 | 4050 | 4065 | 4050 | 8506 |
| 339 | 20241114 | 141800 | 1194857945 | 4055 | 4055 | 4060 | 4045 | 4342 |
| 340 | 20241114 | 141700 | 1177247190 | 4055 | 4035 | 4055 | 4035 | 7479 |
| 341 | 20241114 | 141600 | 1146992680 | 4030 | 4010 | 4030 | 4010 | 4373 |
| 342 | 20241114 | 141500 | 1129419445 | 4005 | 4000 | 4010 | 4000 | 1950 |
| 343 | 20241114 | 141400 | 1121601990 | 4000 | 4000 | 4000 | 4000 | 1148 |
| 344 | 20241114 | 141300 | 1117009990 | 4000 | 4000 | 4000 | 4000 | 700 |
| 345 | 20241114 | 141200 | 1114209990 | 4000 | 3995 | 4000 | 3995 | 731 |
| 346 | 20241114 | 141100 | 1111286105 | 3995 | 4010 | 4010 | 3995 | 758 |
| 347 | 20241114 | 141000 | 1108256565 | 4010 | 4010 | 4010 | 4010 | 35 |
| 348 | 20241114 | 140900 | 1108116215 | 3995 | 4000 | 4000 | 3995 | 200 |
| 349 | 20241114 | 140800 | 1107317120 | 3995 | 4010 | 4010 | 3995 | 678 |
| 350 | 20241114 | 140700 | 1104605930 | 4020 | 4010 | 4020 | 4000 | 3789 |
| 351 | 20241114 | 140600 | 1089435815 | 4010 | 4010 | 4015 | 4010 | 549 |
| 352 | 20241114 | 140500 | 1087234070 | 4015 | 4020 | 4020 | 4015 | 696 |
| 353 | 20241114 | 140400 | 1084439120 | 4020 | 4025 | 4030 | 4015 | 1099 |
| 354 | 20241114 | 140300 | 1080023900 | 4025 | 4025 | 4040 | 4025 | 3230 |
| 355 | 20241114 | 140200 | 1066999110 | 4025 | 4030 | 4030 | 4025 | 861 |
| 356 | 20241114 | 140100 | 1063531980 | 4040 | 4025 | 4040 | 4020 | 2669 |
| 357 | 20241114 | 140000 | 1052771280 | 4030 | 4025 | 4030 | 4015 | 3768 |
| 358 | 20241114 | 135900 | 1037625170 | 4025 | 4020 | 4030 | 4020 | 1849 |
| 359 | 20241114 | 135800 | 1030182565 | 4025 | 4030 | 4035 | 4020 | 8086 |
| 360 | 20241114 | 135700 | 997583975 | 4030 | 3980 | 4030 | 3980 | 15767 |
| 361 | 20241114 | 135600 | 934458465 | 3965 | 3980 | 3980 | 3965 | 727 |
| 362 | 20241114 | 135500 | 931566730 | 3970 | 3970 | 3970 | 3965 | 563 |
| 363 | 20241114 | 135400 | 929331820 | 3985 | 3965 | 3985 | 3965 | 7306 |
| 364 | 20241114 | 135300 | 900288970 | 3965 | 3945 | 3970 | 3945 | 6888 |
| 365 | 20241114 | 135200 | 873044835 | 3945 | 3935 | 3945 | 3935 | 1963 |
| 366 | 20241114 | 135100 | 865303300 | 3935 | 3915 | 3935 | 3910 | 19 |
| 367 | 20241114 | 135000 | 865228855 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20241114 | 134900 | 865228855 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20241114 | 134800 | 865228855 | 3930 | 3910 | 3930 | 3910 | 41 |
| 370 | 20241114 | 134700 | 865067745 | 3920 | 3920 | 3920 | 3920 | 0 |
| 371 | 20241114 | 134600 | 865067745 | 3920 | 3920 | 3920 | 3920 | 120 |
| 372 | 20241114 | 134500 | 864597345 | 3925 | 3910 | 3925 | 3910 | 196 |
| 373 | 20241114 | 134400 | 863829785 | 3925 | 3925 | 3925 | 3925 | 89 |
| 374 | 20241114 | 134300 | 863480460 | 3910 | 3910 | 3910 | 3910 | 0 |
| 375 | 20241114 | 134200 | 863480460 | 3910 | 3905 | 3920 | 3905 | 1398 |
| 376 | 20241114 | 134100 | 858008020 | 3905 | 3920 | 3920 | 3905 | 13 |
| 377 | 20241114 | 134000 | 857957105 | 3905 | 3910 | 3910 | 3905 | 1355 |
| 378 | 20241114 | 133900 | 852665065 | 3905 | 3905 | 3905 | 3905 | 0 |
| 379 | 20241114 | 133800 | 852665065 | 3905 | 3910 | 3915 | 3905 | 1015 |
| 380 | 20241114 | 133700 | 848696385 | 3910 | 3920 | 3920 | 3910 | 257 |
| 381 | 20241114 | 133600 | 847691505 | 3920 | 3920 | 3920 | 3920 | 300 |
| 382 | 20241114 | 133500 | 846515505 | 3920 | 3920 | 3920 | 3920 | 50 |
| 383 | 20241114 | 133400 | 846319505 | 3920 | 3920 | 3920 | 3920 | 300 |
| 384 | 20241114 | 133300 | 845143505 | 3920 | 3920 | 3920 | 3920 | 106 |
| 385 | 20241114 | 133200 | 844727985 | 3920 | 3920 | 3920 | 3920 | 5 |
| 386 | 20241114 | 133100 | 844708385 | 3920 | 3920 | 3920 | 3920 | 6 |
| 387 | 20241114 | 133000 | 844684865 | 3910 | 3915 | 3915 | 3910 | 523 |
| 388 | 20241114 | 132900 | 842639515 | 3915 | 3910 | 3920 | 3910 | 96 |
| 389 | 20241114 | 132800 | 842263735 | 3910 | 3910 | 3910 | 3910 | 230 |
| 390 | 20241114 | 132700 | 841364435 | 3910 | 3915 | 3915 | 3910 | 11 |
| 391 | 20241114 | 132600 | 841321410 | 3915 | 3915 | 3915 | 3910 | 161 |
| 392 | 20241114 | 132500 | 840691100 | 3915 | 3915 | 3915 | 3915 | 910 |
| 393 | 20241114 | 132400 | 837128450 | 3915 | 3915 | 3915 | 3915 | 132 |
| 394 | 20241114 | 132300 | 836611670 | 3915 | 3910 | 3915 | 3910 | 510 |
| 395 | 20241114 | 132200 | 834617285 | 3910 | 3915 | 3915 | 3910 | 14 |
| 396 | 20241114 | 132100 | 834562525 | 3915 | 3915 | 3915 | 3915 | 11 |
| 397 | 20241114 | 132000 | 834519460 | 3915 | 3915 | 3915 | 3915 | 16 |
| 398 | 20241114 | 131900 | 834456820 | 3915 | 3915 | 3915 | 3915 | 10 |
| 399 | 20241114 | 131800 | 834417670 | 3915 | 3915 | 3915 | 3915 | 11 |
| 400 | 20241114 | 131700 | 834374605 | 3915 | 3915 | 3915 | 3915 | 10 |
| 401 | 20241114 | 131600 | 834335455 | 3935 | 3915 | 3935 | 3915 | 10 |
| 402 | 20241114 | 131500 | 834296285 | 3915 | 3915 | 3915 | 3915 | 628 |
| 403 | 20241114 | 131400 | 831837665 | 3915 | 3915 | 3915 | 3915 | 27 |
| 404 | 20241114 | 131300 | 831731960 | 3915 | 3915 | 3915 | 3915 | 10 |
| 405 | 20241114 | 131200 | 831692810 | 3915 | 3910 | 3915 | 3910 | 68 |
| 406 | 20241114 | 131100 | 831426905 | 3910 | 3910 | 3915 | 3910 | 9 |
| 407 | 20241114 | 131000 | 831391690 | 3910 | 3915 | 3915 | 3910 | 1050 |
| 408 | 20241114 | 130900 | 827280955 | 3915 | 3935 | 3935 | 3915 | 266 |
| 409 | 20241114 | 130800 | 826239545 | 3915 | 3915 | 3915 | 3915 | 255 |
| 410 | 20241114 | 130700 | 825241220 | 3915 | 3920 | 3920 | 3915 | 938 |
| 411 | 20241114 | 130600 | 821564305 | 3920 | 3920 | 3925 | 3920 | 26 |
| 412 | 20241114 | 130500 | 821462305 | 3920 | 3920 | 3925 | 3920 | 30 |
| 413 | 20241114 | 130400 | 821344605 | 3920 | 3920 | 3925 | 3920 | 538 |
| 414 | 20241114 | 130300 | 819235515 | 3925 | 3920 | 3925 | 3920 | 18 |
| 415 | 20241114 | 130200 | 819164915 | 3920 | 3920 | 3925 | 3920 | 15 |
| 416 | 20241114 | 130100 | 819106090 | 3920 | 3925 | 3925 | 3920 | 1986 |
| 417 | 20241114 | 130000 | 811311315 | 3925 | 3930 | 3930 | 3925 | 2010 |
| 418 | 20241114 | 125900 | 803412025 | 3930 | 3930 | 3940 | 3930 | 21 |
| 419 | 20241114 | 125800 | 803329385 | 3930 | 3930 | 3930 | 3930 | 10 |
| 420 | 20241114 | 125700 | 803290085 | 3930 | 3940 | 3940 | 3930 | 603 |
| 421 | 20241114 | 125600 | 800914435 | 3940 | 3935 | 3945 | 3935 | 1355 |
| 422 | 20241114 | 125500 | 795571000 | 3935 | 3935 | 3935 | 3930 | 15 |
| 423 | 20241114 | 125400 | 795511995 | 3935 | 3925 | 3935 | 3925 | 11 |
| 424 | 20241114 | 125300 | 795468750 | 3925 | 3930 | 3930 | 3925 | 10 |
| 425 | 20241114 | 125200 | 795429495 | 3930 | 3935 | 3935 | 3925 | 39 |
| 426 | 20241114 | 125100 | 795276215 | 3935 | 3935 | 3935 | 3930 | 928 |
| 427 | 20241114 | 125000 | 791628855 | 3935 | 3940 | 3940 | 3935 | 330 |
| 428 | 20241114 | 124900 | 790330200 | 3940 | 3925 | 3940 | 3925 | 10 |
| 429 | 20241114 | 124800 | 790290860 | 3925 | 3925 | 3925 | 3925 | 10 |
| 430 | 20241114 | 124700 | 790251610 | 3920 | 3920 | 3945 | 3920 | 12 |
| 431 | 20241114 | 124600 | 790204545 | 3920 | 3930 | 3930 | 3920 | 150 |
| 432 | 20241114 | 124500 | 789615095 | 3930 | 3920 | 3930 | 3920 | 36 |
| 433 | 20241114 | 124400 | 789473645 | 3920 | 3925 | 3930 | 3920 | 759 |
| 434 | 20241114 | 124300 | 786493940 | 3925 | 3925 | 3930 | 3925 | 44 |
| 435 | 20241114 | 124200 | 786321070 | 3925 | 3920 | 3925 | 3920 | 9 |
| 436 | 20241114 | 124100 | 786285765 | 3920 | 3920 | 3930 | 3915 | 806 |
| 437 | 20241114 | 124000 | 783127885 | 3920 | 3920 | 3925 | 3920 | 9 |
| 438 | 20241114 | 123900 | 783092595 | 3920 | 3920 | 3930 | 3920 | 110 |
| 439 | 20241114 | 123800 | 782660395 | 3920 | 3925 | 3930 | 3920 | 1118 |
| 440 | 20241114 | 123700 | 778272290 | 3925 | 3925 | 3925 | 3925 | 43 |
| 441 | 20241114 | 123600 | 778103515 | 3925 | 3930 | 3935 | 3925 | 28 |
| 442 | 20241114 | 123500 | 777993500 | 3930 | 3930 | 3930 | 3930 | 327 |
| 443 | 20241114 | 123400 | 776708390 | 3945 | 3945 | 3955 | 3915 | 152 |
| 444 | 20241114 | 123300 | 776108285 | 3915 | 3945 | 3955 | 3910 | 4213 |
| 445 | 20241114 | 123200 | 759566850 | 3950 | 3950 | 3955 | 3945 | 620 |
| 446 | 20241114 | 123100 | 757116910 | 3945 | 3930 | 3950 | 3930 | 296 |
| 447 | 20241114 | 123000 | 755950095 | 3930 | 3940 | 3950 | 3930 | 1357 |
| 448 | 20241114 | 122900 | 750597360 | 3950 | 3940 | 3950 | 3940 | 603 |
| 449 | 20241114 | 122800 | 748219110 | 3940 | 3925 | 3940 | 3925 | 520 |
| 450 | 20241114 | 122700 | 746175270 | 3925 | 3925 | 3925 | 3925 | 100 |
| 451 | 20241114 | 122600 | 745782770 | 3925 | 3920 | 3930 | 3920 | 474 |
| 452 | 20241114 | 122500 | 743922685 | 3920 | 3915 | 3920 | 3915 | 186 |
| 453 | 20241114 | 122400 | 743193695 | 3915 | 3915 | 3915 | 3915 | 58 |
| 454 | 20241114 | 122300 | 742966625 | 3915 | 3915 | 3915 | 3915 | 495 |
| 455 | 20241114 | 122200 | 741028700 | 3910 | 3910 | 3910 | 3910 | 229 |
| 456 | 20241114 | 122100 | 740133310 | 3910 | 3910 | 3910 | 3905 | 143 |
| 457 | 20241114 | 122000 | 739574795 | 3910 | 3910 | 3910 | 3910 | 1 |
| 458 | 20241114 | 121900 | 739570885 | 3905 | 3905 | 3905 | 3905 | 22 |
| 459 | 20241114 | 121800 | 739484975 | 3915 | 3915 | 3915 | 3915 | 2 |
| 460 | 20241114 | 121700 | 739477145 | 3900 | 3910 | 3910 | 3900 | 300 |
| 461 | 20241114 | 121600 | 738304585 | 3900 | 3900 | 3900 | 3900 | 0 |
| 462 | 20241114 | 121500 | 738304585 | 3900 | 3910 | 3910 | 3900 | 530 |
| 463 | 20241114 | 121400 | 736236360 | 3905 | 3905 | 3910 | 3905 | 425 |
| 464 | 20241114 | 121300 | 734574865 | 3905 | 3905 | 3905 | 3905 | 505 |
| 465 | 20241114 | 121200 | 732602840 | 3895 | 3895 | 3895 | 3895 | 0 |
| 466 | 20241114 | 121100 | 732602840 | 3895 | 3895 | 3895 | 3895 | 21 |
| 467 | 20241114 | 121000 | 732521045 | 3910 | 3910 | 3910 | 3910 | 1035 |
| 468 | 20241114 | 120900 | 728474195 | 3910 | 3895 | 3910 | 3895 | 503 |
| 469 | 20241114 | 120800 | 726507480 | 3900 | 3895 | 3900 | 3895 | 558 |
| 470 | 20241114 | 120700 | 724332155 | 3900 | 3880 | 3900 | 3880 | 1907 |
| 471 | 20241114 | 120600 | 716908535 | 3875 | 3875 | 3880 | 3865 | 641 |
| 472 | 20241114 | 120500 | 714426165 | 3870 | 3870 | 3875 | 3870 | 81 |
| 473 | 20241114 | 120400 | 714112300 | 3875 | 3875 | 3875 | 3875 | 1 |
| 474 | 20241114 | 120300 | 714108425 | 3865 | 3870 | 3875 | 3865 | 1021 |
| 475 | 20241114 | 120200 | 710156775 | 3865 | 3865 | 3865 | 3865 | 87 |
| 476 | 20241114 | 120100 | 709820520 | 3865 | 3865 | 3865 | 3865 | 244 |
| 477 | 20241114 | 120000 | 708877460 | 3860 | 3865 | 3865 | 3860 | 623 |
| 478 | 20241114 | 115900 | 706472080 | 3865 | 3865 | 3865 | 3865 | 106 |
| 479 | 20241114 | 115800 | 706062390 | 3865 | 3865 | 3865 | 3865 | 0 |
| 480 | 20241114 | 115700 | 706062390 | 3865 | 3865 | 3865 | 3865 | 100 |
| 481 | 20241114 | 115600 | 705675890 | 3865 | 3855 | 3865 | 3855 | 2368 |
| 482 | 20241114 | 115500 | 696543835 | 3845 | 3845 | 3845 | 3845 | 133 |
| 483 | 20241114 | 115400 | 696032450 | 3855 | 3855 | 3855 | 3855 | 100 |
| 484 | 20241114 | 115300 | 695646950 | 3865 | 3865 | 3865 | 3865 | 3 |
| 485 | 20241114 | 115200 | 695635355 | 3870 | 3870 | 3870 | 3845 | 248 |
| 486 | 20241114 | 115100 | 694681645 | 3845 | 3840 | 3845 | 3835 | 2724 |
| 487 | 20241114 | 115000 | 684228915 | 3845 | 3860 | 3860 | 3845 | 3591 |
| 488 | 20241114 | 114900 | 670419410 | 3860 | 3875 | 3875 | 3855 | 1116 |
| 489 | 20241114 | 114800 | 666112720 | 3860 | 3875 | 3890 | 3860 | 1458 |
| 490 | 20241114 | 114700 | 660459275 | 3890 | 3830 | 3890 | 3830 | 4546 |
| 491 | 20241114 | 114600 | 642866090 | 3845 | 3845 | 3850 | 3835 | 2438 |
| 492 | 20241114 | 114500 | 633514020 | 3850 | 3845 | 3855 | 3835 | 1129 |
| 493 | 20241114 | 114400 | 629178950 | 3845 | 3860 | 3860 | 3845 | 20 |
| 494 | 20241114 | 114300 | 629101900 | 3860 | 3840 | 3860 | 3840 | 103 |
| 495 | 20241114 | 114200 | 628706320 | 3855 | 3845 | 3860 | 3840 | 1864 |
| 496 | 20241114 | 114100 | 621544610 | 3860 | 3860 | 3860 | 3860 | 125 |
| 497 | 20241114 | 114000 | 621062110 | 3860 | 3855 | 3860 | 3845 | 73 |
| 498 | 20241114 | 113900 | 620781170 | 3850 | 3850 | 3850 | 3845 | 7535 |
| 499 | 20241114 | 113800 | 591798915 | 3850 | 3855 | 3855 | 3850 | 585 |
| 500 | 20241114 | 113700 | 589545510 | 3860 | 3860 | 3860 | 3860 | 60 |
| 501 | 20241114 | 113600 | 589313910 | 3860 | 3860 | 3860 | 3860 | 2005 |
| 502 | 20241114 | 113500 | 581574610 | 3860 | 3855 | 3860 | 3855 | 809 |
| 503 | 20241114 | 113400 | 578451880 | 3860 | 3865 | 3865 | 3860 | 130 |
| 504 | 20241114 | 113300 | 577949700 | 3865 | 3875 | 3880 | 3865 | 475 |
| 505 | 20241114 | 113200 | 576109630 | 3880 | 3860 | 3880 | 3860 | 1629 |
| 506 | 20241114 | 113100 | 569807040 | 3860 | 3850 | 3860 | 3845 | 1342 |
| 507 | 20241114 | 113000 | 564640325 | 3850 | 3860 | 3860 | 3850 | 4025 |
| 508 | 20241114 | 112900 | 549131460 | 3860 | 3860 | 3870 | 3860 | 492 |
| 509 | 20241114 | 112800 | 547230425 | 3860 | 3865 | 3865 | 3855 | 7155 |
| 510 | 20241114 | 112700 | 519611395 | 3870 | 3875 | 3875 | 3870 | 772 |
| 511 | 20241114 | 112600 | 516622755 | 3875 | 3870 | 3875 | 3870 | 241 |
| 512 | 20241114 | 112500 | 515689085 | 3870 | 3870 | 3870 | 3870 | 0 |
| 513 | 20241114 | 112400 | 515689085 | 3870 | 3875 | 3875 | 3870 | 100 |
| 514 | 20241114 | 112300 | 515301835 | 3875 | 3870 | 3875 | 3865 | 244 |
| 515 | 20241114 | 112200 | 514358445 | 3875 | 3875 | 3875 | 3870 | 15 |
| 516 | 20241114 | 112100 | 514300375 | 3875 | 3870 | 3875 | 3870 | 107 |
| 517 | 20241114 | 112000 | 513886230 | 3870 | 3870 | 3875 | 3860 | 1009 |
| 518 | 20241114 | 111900 | 509988340 | 3865 | 3865 | 3870 | 3865 | 719 |
| 519 | 20241114 | 111800 | 507208225 | 3860 | 3855 | 3870 | 3855 | 5 |
| 520 | 20241114 | 111700 | 507188915 | 3860 | 3855 | 3865 | 3855 | 3047 |
| 521 | 20241114 | 111600 | 495426785 | 3855 | 3855 | 3860 | 3855 | 709 |
| 522 | 20241114 | 111500 | 492693555 | 3855 | 3865 | 3865 | 3855 | 1941 |
| 523 | 20241114 | 111400 | 485205820 | 3865 | 3860 | 3865 | 3855 | 856 |
| 524 | 20241114 | 111300 | 481904505 | 3860 | 3860 | 3860 | 3860 | 333 |
| 525 | 20241114 | 111200 | 480619125 | 3860 | 3860 | 3860 | 3860 | 81 |
| 526 | 20241114 | 111100 | 480306465 | 3875 | 3865 | 3875 | 3860 | 1316 |
| 527 | 20241114 | 111000 | 475220630 | 3860 | 3865 | 3865 | 3860 | 1187 |
| 528 | 20241114 | 110900 | 470634950 | 3865 | 3880 | 3880 | 3865 | 3380 |
| 529 | 20241114 | 110800 | 457560130 | 3880 | 3875 | 3880 | 3875 | 301 |
| 530 | 20241114 | 110700 | 456393750 | 3890 | 3890 | 3890 | 3890 | 300 |
| 531 | 20241114 | 110600 | 455226750 | 3890 | 3875 | 3890 | 3870 | 652 |
| 532 | 20241114 | 110500 | 452701950 | 3890 | 3870 | 3890 | 3870 | 87 |
| 533 | 20241114 | 110400 | 452365240 | 3895 | 3895 | 3895 | 3895 | 171 |
| 534 | 20241114 | 110300 | 451699195 | 3895 | 3875 | 3895 | 3870 | 108 |
| 535 | 20241114 | 110200 | 451280660 | 3895 | 3885 | 3895 | 3885 | 133 |
| 536 | 20241114 | 110100 | 450763945 | 3885 | 3875 | 3885 | 3865 | 1158 |
| 537 | 20241114 | 110000 | 446282760 | 3900 | 3880 | 3900 | 3870 | 1982 |
| 538 | 20241114 | 105900 | 438607845 | 3885 | 3900 | 3900 | 3880 | 24 |
| 539 | 20241114 | 105800 | 438514615 | 3885 | 3900 | 3900 | 3885 | 152 |
| 540 | 20241114 | 105700 | 437921995 | 3885 | 3875 | 3885 | 3865 | 3905 |
| 541 | 20241114 | 105600 | 422798430 | 3880 | 3890 | 3890 | 3880 | 2888 |
| 542 | 20241114 | 105500 | 411583085 | 3890 | 3895 | 3915 | 3890 | 752 |
| 543 | 20241114 | 105400 | 408655565 | 3915 | 3905 | 3915 | 3895 | 1920 |
| 544 | 20241114 | 105300 | 401165505 | 3905 | 3905 | 3915 | 3895 | 110 |
| 545 | 20241114 | 105200 | 400736605 | 3915 | 3910 | 3915 | 3910 | 59 |
| 546 | 20241114 | 105100 | 400505910 | 3905 | 3905 | 3905 | 3890 | 781 |
| 547 | 20241114 | 105000 | 397457415 | 3905 | 3905 | 3905 | 3900 | 300 |
| 548 | 20241114 | 104900 | 396286415 | 3905 | 3905 | 3905 | 3905 | 547 |
| 549 | 20241114 | 104800 | 394150380 | 3910 | 3910 | 3910 | 3910 | 1 |
| 550 | 20241114 | 104700 | 394146470 | 3905 | 3905 | 3905 | 3905 | 100 |
| 551 | 20241114 | 104600 | 393755970 | 3905 | 3915 | 3915 | 3905 | 1302 |
| 552 | 20241114 | 104500 | 388670900 | 3900 | 3915 | 3915 | 3900 | 661 |
| 553 | 20241114 | 104400 | 386092985 | 3890 | 3900 | 3900 | 3890 | 548 |
| 554 | 20241114 | 104300 | 383957030 | 3915 | 3915 | 3915 | 3915 | 28 |
| 555 | 20241114 | 104200 | 383847410 | 3915 | 3915 | 3915 | 3915 | 1 |
| 556 | 20241114 | 104100 | 383843495 | 3920 | 3920 | 3920 | 3895 | 265 |
| 557 | 20241114 | 104000 | 382810255 | 3890 | 3925 | 3925 | 3890 | 183 |
| 558 | 20241114 | 103900 | 382097790 | 3925 | 3905 | 3930 | 3895 | 2509 |
| 559 | 20241114 | 103800 | 372316620 | 3930 | 3905 | 3930 | 3905 | 2 |
| 560 | 20241114 | 103700 | 372308785 | 3930 | 3930 | 3930 | 3930 | 14 |
| 561 | 20241114 | 103600 | 372253765 | 3930 | 3930 | 3930 | 3905 | 224 |
| 562 | 20241114 | 103500 | 371378465 | 3930 | 3915 | 3930 | 3915 | 513 |
| 563 | 20241114 | 103400 | 369363800 | 3900 | 3925 | 3925 | 3900 | 2433 |
| 564 | 20241114 | 103300 | 359871275 | 3905 | 3915 | 3915 | 3905 | 1234 |
| 565 | 20241114 | 103200 | 355044540 | 3915 | 3915 | 3915 | 3915 | 422 |
| 566 | 20241114 | 103100 | 353392410 | 3915 | 3930 | 3940 | 3910 | 1011 |
| 567 | 20241114 | 103000 | 349420860 | 3900 | 3900 | 3930 | 3900 | 2232 |
| 568 | 20241114 | 102900 | 340690490 | 3900 | 3890 | 3900 | 3880 | 13183 |
| 569 | 20241114 | 102800 | 289480000 | 3885 | 3890 | 3905 | 3885 | 1201 |
| 570 | 20241114 | 102700 | 284800890 | 3890 | 3890 | 3910 | 3855 | 11992 |
| 571 | 20241114 | 102600 | 238270495 | 3890 | 3925 | 3925 | 3890 | 10064 |
| 572 | 20241114 | 102500 | 199000020 | 3925 | 3945 | 3945 | 3925 | 5470 |
| 573 | 20241114 | 102400 | 177436195 | 3945 | 3955 | 3955 | 3945 | 1425 |
| 574 | 20241114 | 102300 | 171811735 | 3960 | 3960 | 3960 | 3960 | 1 |
| 575 | 20241114 | 102200 | 171807775 | 3950 | 3965 | 3965 | 3950 | 2994 |
| 576 | 20241114 | 102100 | 159968955 | 3960 | 3965 | 3965 | 3960 | 21 |
| 577 | 20241114 | 102000 | 159885695 | 3970 | 3980 | 3980 | 3970 | 164 |
| 578 | 20241114 | 101900 | 159234215 | 3970 | 3980 | 3980 | 3970 | 1130 |
| 579 | 20241114 | 101800 | 154737065 | 3980 | 3980 | 3985 | 3980 | 281 |
| 580 | 20241114 | 101700 | 153618535 | 3980 | 3950 | 3980 | 3950 | 853 |
| 581 | 20241114 | 101600 | 150247740 | 3955 | 3960 | 3960 | 3945 | 3204 |
| 582 | 20241114 | 101500 | 137579385 | 3960 | 3980 | 3980 | 3960 | 431 |
| 583 | 20241114 | 101400 | 135868760 | 3980 | 3960 | 3980 | 3960 | 264 |
| 584 | 20241114 | 101300 | 134822120 | 3980 | 3980 | 3985 | 3960 | 2899 |
| 585 | 20241114 | 101200 | 123320215 | 3970 | 3980 | 3980 | 3970 | 901 |
| 586 | 20241114 | 101100 | 119738520 | 3985 | 3990 | 3990 | 3985 | 2144 |
| 587 | 20241114 | 101000 | 111189020 | 3990 | 3975 | 3990 | 3965 | 3917 |
| 588 | 20241114 | 100900 | 95608000 | 3975 | 3950 | 3980 | 3950 | 4621 |
| 589 | 20241114 | 100800 | 77274270 | 3950 | 3950 | 3950 | 3950 | 87 |
| 590 | 20241114 | 100700 | 76930620 | 3945 | 3940 | 3945 | 3940 | 895 |
| 591 | 20241114 | 100600 | 73400055 | 3940 | 3945 | 3950 | 3940 | 4891 |
| 592 | 20241114 | 100500 | 54114325 | 3945 | 3950 | 3950 | 3945 | 384 |
| 593 | 20241114 | 100400 | 52599085 | 3945 | 3945 | 3950 | 3945 | 70 |
| 594 | 20241114 | 100300 | 52322670 | 3950 | 3955 | 3970 | 3940 | 1900 |
| 595 | 20241114 | 100200 | 44811870 | 3940 | 3935 | 3955 | 3935 | 4451 |
| 596 | 20241114 | 100100 | 27291770 | 3935 | 3950 | 3950 | 3935 | 2136 |
| 597 | 20241114 | 100000 | 18870955 | 3995 | 3940 | 3995 | 3940 | 4780 |