31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 192300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 3 | 20241106 | 192200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20241106 | 192100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20241106 | 192000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20241106 | 191900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20241106 | 191800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20241106 | 191700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20241106 | 191600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20241106 | 191500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20241106 | 191400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20241106 | 191300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20241106 | 191200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20241106 | 191100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20241106 | 191000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20241106 | 190900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20241106 | 190800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20241106 | 190700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20241106 | 190600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20241106 | 190500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20241106 | 190400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20241106 | 190300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20241106 | 190200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20241106 | 190100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20241106 | 190000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20241106 | 185900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20241106 | 185800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20241106 | 185700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20241106 | 185600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20241106 | 185500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20241106 | 185400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20241106 | 185300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 33 | 20241106 | 185200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20241106 | 185100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20241106 | 185000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20241106 | 184900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20241106 | 184800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20241106 | 184700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20241106 | 184600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20241106 | 184500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20241106 | 184400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20241106 | 184300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20241106 | 184200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20241106 | 184100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20241106 | 184000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20241106 | 183900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20241106 | 183800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20241106 | 183700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20241106 | 183600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20241106 | 183500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20241106 | 183400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20241106 | 183300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20241106 | 183200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20241106 | 183100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20241106 | 183000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20241106 | 182900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20241106 | 182800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20241106 | 182700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20241106 | 182600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20241106 | 182500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20241106 | 182400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20241106 | 182300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 63 | 20241106 | 182200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20241106 | 182100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20241106 | 182000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20241106 | 181900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20241106 | 181800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20241106 | 181700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20241106 | 181600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20241106 | 181500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20241106 | 181400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20241106 | 181300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20241106 | 181200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20241106 | 181100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20241106 | 181000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20241106 | 180900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20241106 | 180800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20241106 | 180700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20241106 | 180600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20241106 | 180500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20241106 | 180400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20241106 | 180300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20241106 | 180200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20241106 | 180100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20241106 | 180000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20241106 | 175900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20241106 | 175800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20241106 | 175700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20241106 | 175600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20241106 | 175500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20241106 | 175400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20241106 | 175300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 93 | 20241106 | 175200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20241106 | 175100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20241106 | 175000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20241106 | 174900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20241106 | 174800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20241106 | 174700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20241106 | 174600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20241106 | 174500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20241106 | 174400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20241106 | 174300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20241106 | 174200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20241106 | 174100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20241106 | 174000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20241106 | 173900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20241106 | 173800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20241106 | 173700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20241106 | 173600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20241106 | 173500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20241106 | 173400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20241106 | 173300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20241106 | 173200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20241106 | 173100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20241106 | 173000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20241106 | 172900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20241106 | 172800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20241106 | 172700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20241106 | 172600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20241106 | 172500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20241106 | 172400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20241106 | 172300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 123 | 20241106 | 172200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20241106 | 172100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20241106 | 172000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20241106 | 171900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20241106 | 171800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20241106 | 171700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20241106 | 171600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20241106 | 171500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20241106 | 171400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20241106 | 171300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20241106 | 171200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20241106 | 171100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20241106 | 171000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20241106 | 170900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20241106 | 170800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20241106 | 170700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20241106 | 170600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20241106 | 170500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20241106 | 170400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20241106 | 170300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20241106 | 170200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20241106 | 170100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20241106 | 170000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20241106 | 165900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20241106 | 165800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20241106 | 165700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20241106 | 165600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20241106 | 165500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20241106 | 165400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20241106 | 165300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 153 | 20241106 | 165200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20241106 | 165100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20241106 | 165000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20241106 | 164900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20241106 | 164800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20241106 | 164700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20241106 | 164600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20241106 | 164500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20241106 | 164400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20241106 | 164300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20241106 | 164200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20241106 | 164100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20241106 | 164000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20241106 | 163900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20241106 | 163800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20241106 | 163700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20241106 | 163600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20241106 | 163500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20241106 | 163400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20241106 | 163300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20241106 | 163200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20241106 | 163100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20241106 | 163000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20241106 | 162900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20241106 | 162800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20241106 | 162700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20241106 | 162600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20241106 | 162500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20241106 | 162400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20241106 | 162300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 183 | 20241106 | 162200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20241106 | 162100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20241106 | 162000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20241106 | 161900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20241106 | 161800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20241106 | 161700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20241106 | 161600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20241106 | 161500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20241106 | 161400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20241106 | 161300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20241106 | 161200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20241106 | 161100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20241106 | 161000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20241106 | 160900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20241106 | 160800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20241106 | 160700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20241106 | 160600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20241106 | 160500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20241106 | 160400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20241106 | 160300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20241106 | 160200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20241106 | 160100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20241106 | 160000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20241106 | 155900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20241106 | 155800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20241106 | 155700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20241106 | 155600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20241106 | 155500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20241106 | 155400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20241106 | 155300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 213 | 20241106 | 155200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20241106 | 155100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20241106 | 155000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20241106 | 154900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20241106 | 154800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20241106 | 154700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20241106 | 154600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20241106 | 154500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20241106 | 154400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20241106 | 154300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20241106 | 154200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20241106 | 154100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20241106 | 154000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20241106 | 153900 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20241106 | 153800 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20241106 | 153700 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20241106 | 153600 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20241106 | 153500 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20241106 | 153400 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20241106 | 153300 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20241106 | 153200 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20241106 | 153100 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20241106 | 153000 | 3305040110 | 3930 | 3930 | 3930 | 3930 | 14169 |
| 236 | 20241106 | 152900 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 237 | 20241106 | 152800 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 238 | 20241106 | 152700 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20241106 | 152600 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20241106 | 152500 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20241106 | 152400 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20241106 | 152300 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20241106 | 152200 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20241106 | 152100 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20241106 | 152000 | 3249355940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20241106 | 151900 | 3249355940 | 3940 | 3925 | 3940 | 3915 | 6047 |
| 247 | 20241106 | 151800 | 3225610355 | 3925 | 3920 | 3925 | 3915 | 8632 |
| 248 | 20241106 | 151700 | 3191775305 | 3920 | 3920 | 3925 | 3910 | 7623 |
| 249 | 20241106 | 151600 | 3161944490 | 3920 | 3920 | 3920 | 3915 | 4674 |
| 250 | 20241106 | 151500 | 3143627580 | 3915 | 3925 | 3925 | 3915 | 5959 |
| 251 | 20241106 | 151400 | 3120255465 | 3925 | 3930 | 3940 | 3915 | 2670 |
| 252 | 20241106 | 151300 | 3109774630 | 3930 | 3920 | 3930 | 3915 | 1954 |
| 253 | 20241106 | 151200 | 3102123560 | 3915 | 3920 | 3920 | 3915 | 90 |
| 254 | 20241106 | 151100 | 3101770910 | 3930 | 3930 | 3930 | 3910 | 6048 |
| 255 | 20241106 | 151000 | 3078077855 | 3930 | 3925 | 3930 | 3920 | 900 |
| 256 | 20241106 | 150900 | 3074544530 | 3920 | 3920 | 3925 | 3920 | 771 |
| 257 | 20241106 | 150800 | 3071521170 | 3925 | 3925 | 3925 | 3920 | 91 |
| 258 | 20241106 | 150700 | 3071164150 | 3925 | 3920 | 3925 | 3920 | 351 |
| 259 | 20241106 | 150600 | 3069787975 | 3915 | 3920 | 3920 | 3915 | 1279 |
| 260 | 20241106 | 150500 | 3064779715 | 3920 | 3920 | 3930 | 3920 | 974 |
| 261 | 20241106 | 150400 | 3060960485 | 3920 | 3920 | 3920 | 3920 | 803 |
| 262 | 20241106 | 150300 | 3057812725 | 3930 | 3920 | 3930 | 3920 | 4937 |
| 263 | 20241106 | 150200 | 3038441360 | 3920 | 3920 | 3920 | 3920 | 21 |
| 264 | 20241106 | 150100 | 3038359040 | 3915 | 3920 | 3920 | 3915 | 3402 |
| 265 | 20241106 | 150000 | 3025035675 | 3920 | 3920 | 3920 | 3920 | 1 |
| 266 | 20241106 | 145900 | 3025031755 | 3920 | 3925 | 3930 | 3920 | 9398 |
| 267 | 20241106 | 145800 | 2988155635 | 3925 | 3925 | 3925 | 3925 | 128 |
| 268 | 20241106 | 145700 | 2987653235 | 3925 | 3925 | 3925 | 3920 | 906 |
| 269 | 20241106 | 145600 | 2984098285 | 3925 | 3925 | 3925 | 3920 | 2149 |
| 270 | 20241106 | 145500 | 2975666460 | 3925 | 3925 | 3925 | 3925 | 43 |
| 271 | 20241106 | 145400 | 2975497685 | 3920 | 3925 | 3930 | 3920 | 178 |
| 272 | 20241106 | 145300 | 2974799700 | 3925 | 3925 | 3925 | 3925 | 1752 |
| 273 | 20241106 | 145200 | 2967923100 | 3925 | 3925 | 3925 | 3925 | 475 |
| 274 | 20241106 | 145100 | 2966058725 | 3925 | 3925 | 3930 | 3925 | 1212 |
| 275 | 20241106 | 145000 | 2961301620 | 3930 | 3930 | 3930 | 3930 | 2 |
| 276 | 20241106 | 144900 | 2961293760 | 3925 | 3930 | 3930 | 3925 | 480 |
| 277 | 20241106 | 144800 | 2959409610 | 3930 | 3935 | 3935 | 3930 | 605 |
| 278 | 20241106 | 144700 | 2957031935 | 3925 | 3935 | 3935 | 3925 | 2020 |
| 279 | 20241106 | 144600 | 2949099910 | 3935 | 3935 | 3935 | 3935 | 501 |
| 280 | 20241106 | 144500 | 2947128475 | 3930 | 3940 | 3940 | 3930 | 105 |
| 281 | 20241106 | 144400 | 2946715805 | 3940 | 3930 | 3940 | 3925 | 196 |
| 282 | 20241106 | 144300 | 2945945885 | 3925 | 3925 | 3925 | 3925 | 893 |
| 283 | 20241106 | 144200 | 2942440860 | 3940 | 3940 | 3940 | 3920 | 3237 |
| 284 | 20241106 | 144100 | 2929707175 | 3945 | 3945 | 3950 | 3945 | 282 |
| 285 | 20241106 | 144000 | 2928594670 | 3945 | 3945 | 3945 | 3945 | 131 |
| 286 | 20241106 | 143900 | 2928077875 | 3945 | 3945 | 3945 | 3945 | 509 |
| 287 | 20241106 | 143800 | 2926069870 | 3945 | 3940 | 3945 | 3940 | 179 |
| 288 | 20241106 | 143700 | 2925363855 | 3945 | 3950 | 3950 | 3940 | 118 |
| 289 | 20241106 | 143600 | 2924898265 | 3955 | 3955 | 3955 | 3955 | 4 |
| 290 | 20241106 | 143500 | 2924882445 | 3955 | 3950 | 3955 | 3935 | 2626 |
| 291 | 20241106 | 143400 | 2914517490 | 3950 | 3955 | 3955 | 3950 | 59 |
| 292 | 20241106 | 143300 | 2914284400 | 3955 | 3955 | 3955 | 3955 | 592 |
| 293 | 20241106 | 143200 | 2911943040 | 3955 | 3955 | 3960 | 3950 | 698 |
| 294 | 20241106 | 143100 | 2909182285 | 3955 | 3960 | 3960 | 3955 | 1545 |
| 295 | 20241106 | 143000 | 2903067440 | 3960 | 3940 | 3960 | 3940 | 4371 |
| 296 | 20241106 | 142900 | 2885803460 | 3940 | 3945 | 3945 | 3940 | 253 |
| 297 | 20241106 | 142800 | 2884805470 | 3945 | 3945 | 3945 | 3945 | 301 |
| 298 | 20241106 | 142700 | 2883618025 | 3945 | 3940 | 3945 | 3935 | 301 |
| 299 | 20241106 | 142600 | 2882433230 | 3935 | 3950 | 3950 | 3935 | 1689 |
| 300 | 20241106 | 142500 | 2875773815 | 3950 | 3910 | 3950 | 3910 | 8651 |
| 301 | 20241106 | 142400 | 2841838655 | 3910 | 3920 | 3920 | 3910 | 36 |
| 302 | 20241106 | 142300 | 2841697545 | 3920 | 3915 | 3920 | 3910 | 2746 |
| 303 | 20241106 | 142200 | 2830947855 | 3915 | 3905 | 3915 | 3905 | 1028 |
| 304 | 20241106 | 142100 | 2826928310 | 3895 | 3895 | 3910 | 3895 | 1383 |
| 305 | 20241106 | 142000 | 2821541495 | 3895 | 3900 | 3900 | 3895 | 600 |
| 306 | 20241106 | 141900 | 2819203495 | 3895 | 3910 | 3910 | 3895 | 227 |
| 307 | 20241106 | 141800 | 2818319075 | 3895 | 3910 | 3910 | 3895 | 21 |
| 308 | 20241106 | 141700 | 2818237040 | 3890 | 3895 | 3895 | 3890 | 427 |
| 309 | 20241106 | 141600 | 2816575940 | 3890 | 3915 | 3915 | 3890 | 15 |
| 310 | 20241106 | 141500 | 2816517260 | 3890 | 3905 | 3905 | 3890 | 2100 |
| 311 | 20241106 | 141400 | 2808330625 | 3900 | 3900 | 3900 | 3900 | 1 |
| 312 | 20241106 | 141300 | 2808326725 | 3900 | 3910 | 3915 | 3895 | 984 |
| 313 | 20241106 | 141200 | 2804488865 | 3910 | 3910 | 3910 | 3910 | 300 |
| 314 | 20241106 | 141100 | 2803315865 | 3910 | 3910 | 3910 | 3910 | 110 |
| 315 | 20241106 | 141000 | 2802885765 | 3910 | 3915 | 3915 | 3910 | 129 |
| 316 | 20241106 | 140900 | 2802381230 | 3905 | 3910 | 3910 | 3905 | 1895 |
| 317 | 20241106 | 140800 | 2794971885 | 3895 | 3895 | 3895 | 3895 | 533 |
| 318 | 20241106 | 140700 | 2792895850 | 3895 | 3895 | 3895 | 3895 | 19 |
| 319 | 20241106 | 140600 | 2792821845 | 3890 | 3890 | 3890 | 3890 | 429 |
| 320 | 20241106 | 140500 | 2791153035 | 3890 | 3900 | 3900 | 3890 | 535 |
| 321 | 20241106 | 140400 | 2789070875 | 3910 | 3910 | 3910 | 3890 | 408 |
| 322 | 20241106 | 140300 | 2787482075 | 3890 | 3900 | 3910 | 3890 | 4717 |
| 323 | 20241106 | 140200 | 2769110630 | 3890 | 3890 | 3900 | 3890 | 1298 |
| 324 | 20241106 | 140100 | 2764061400 | 3910 | 3910 | 3910 | 3910 | 50 |
| 325 | 20241106 | 140000 | 2763865900 | 3910 | 3905 | 3910 | 3895 | 4399 |
| 326 | 20241106 | 135900 | 2746716780 | 3915 | 3915 | 3915 | 3915 | 0 |
| 327 | 20241106 | 135800 | 2746716780 | 3915 | 3915 | 3915 | 3915 | 10 |
| 328 | 20241106 | 135700 | 2746677630 | 3915 | 3900 | 3915 | 3900 | 108 |
| 329 | 20241106 | 135600 | 2746256235 | 3900 | 3890 | 3900 | 3890 | 1236 |
| 330 | 20241106 | 135500 | 2741436175 | 3890 | 3900 | 3905 | 3890 | 130 |
| 331 | 20241106 | 135400 | 2740928980 | 3915 | 3910 | 3915 | 3910 | 15 |
| 332 | 20241106 | 135300 | 2740870315 | 3885 | 3900 | 3905 | 3885 | 4868 |
| 333 | 20241106 | 135200 | 2721942420 | 3895 | 3885 | 3895 | 3880 | 4046 |
| 334 | 20241106 | 135100 | 2706217390 | 3885 | 3880 | 3890 | 3880 | 1499 |
| 335 | 20241106 | 135000 | 2700396385 | 3870 | 3875 | 3875 | 3870 | 429 |
| 336 | 20241106 | 134900 | 2698735510 | 3870 | 3870 | 3870 | 3870 | 996 |
| 337 | 20241106 | 134800 | 2694880990 | 3870 | 3880 | 3885 | 3870 | 4075 |
| 338 | 20241106 | 134700 | 2679094770 | 3880 | 3870 | 3880 | 3865 | 6436 |
| 339 | 20241106 | 134600 | 2654157180 | 3865 | 3875 | 3875 | 3865 | 3494 |
| 340 | 20241106 | 134500 | 2640645660 | 3875 | 3875 | 3875 | 3870 | 1296 |
| 341 | 20241106 | 134400 | 2635629340 | 3875 | 3880 | 3880 | 3870 | 1543 |
| 342 | 20241106 | 134300 | 2629657490 | 3875 | 3885 | 3885 | 3875 | 64 |
| 343 | 20241106 | 134200 | 2629409355 | 3870 | 3880 | 3885 | 3870 | 695 |
| 344 | 20241106 | 134100 | 2626712740 | 3870 | 3870 | 3880 | 3865 | 4726 |
| 345 | 20241106 | 134000 | 2608419255 | 3880 | 3885 | 3885 | 3870 | 1725 |
| 346 | 20241106 | 133900 | 2601742875 | 3885 | 3865 | 3885 | 3865 | 2776 |
| 347 | 20241106 | 133800 | 2591010930 | 3870 | 3875 | 3880 | 3870 | 3333 |
| 348 | 20241106 | 133700 | 2578106475 | 3875 | 3875 | 3885 | 3875 | 1185 |
| 349 | 20241106 | 133600 | 2573514310 | 3875 | 3880 | 3880 | 3875 | 2353 |
| 350 | 20241106 | 133500 | 2564394900 | 3885 | 3890 | 3890 | 3885 | 72 |
| 351 | 20241106 | 133400 | 2564115155 | 3880 | 3875 | 3890 | 3875 | 5437 |
| 352 | 20241106 | 133300 | 2543006010 | 3875 | 3895 | 3895 | 3875 | 1827 |
| 353 | 20241106 | 133200 | 2535921375 | 3895 | 3885 | 3895 | 3885 | 451 |
| 354 | 20241106 | 133100 | 2534167660 | 3875 | 3880 | 3880 | 3875 | 71 |
| 355 | 20241106 | 133000 | 2533892430 | 3885 | 3890 | 3890 | 3885 | 77 |
| 356 | 20241106 | 132900 | 2533593255 | 3875 | 3875 | 3890 | 3875 | 689 |
| 357 | 20241106 | 132800 | 2530923290 | 3890 | 3880 | 3890 | 3880 | 227 |
| 358 | 20241106 | 132700 | 2530042440 | 3875 | 3885 | 3895 | 3875 | 6405 |
| 359 | 20241106 | 132600 | 2505180195 | 3885 | 3895 | 3895 | 3885 | 890 |
| 360 | 20241106 | 132500 | 2501719740 | 3895 | 3895 | 3895 | 3895 | 1 |
| 361 | 20241106 | 132400 | 2501715845 | 3910 | 3900 | 3910 | 3895 | 609 |
| 362 | 20241106 | 132300 | 2499343150 | 3910 | 3910 | 3910 | 3895 | 579 |
| 363 | 20241106 | 132200 | 2497087250 | 3895 | 3910 | 3910 | 3895 | 184 |
| 364 | 20241106 | 132100 | 2496370310 | 3900 | 3910 | 3910 | 3900 | 72 |
| 365 | 20241106 | 132000 | 2496089195 | 3900 | 3900 | 3900 | 3900 | 2031 |
| 366 | 20241106 | 131900 | 2488168295 | 3905 | 3905 | 3905 | 3905 | 25 |
| 367 | 20241106 | 131800 | 2488070670 | 3910 | 3910 | 3910 | 3910 | 1 |
| 368 | 20241106 | 131700 | 2488066760 | 3915 | 3915 | 3915 | 3915 | 1 |
| 369 | 20241106 | 131600 | 2488062845 | 3915 | 3915 | 3915 | 3915 | 0 |
| 370 | 20241106 | 131500 | 2488062845 | 3915 | 3915 | 3915 | 3915 | 33 |
| 371 | 20241106 | 131400 | 2487933650 | 3915 | 3905 | 3915 | 3905 | 1607 |
| 372 | 20241106 | 131300 | 2481646115 | 3905 | 3905 | 3905 | 3885 | 40 |
| 373 | 20241106 | 131200 | 2481489935 | 3905 | 3900 | 3905 | 3885 | 837 |
| 374 | 20241106 | 131100 | 2478225585 | 3895 | 3885 | 3895 | 3885 | 821 |
| 375 | 20241106 | 131000 | 2475033000 | 3890 | 3890 | 3890 | 3885 | 234 |
| 376 | 20241106 | 130900 | 2474122745 | 3880 | 3885 | 3890 | 3880 | 344 |
| 377 | 20241106 | 130800 | 2472787930 | 3885 | 3875 | 3885 | 3875 | 6312 |
| 378 | 20241106 | 130700 | 2448298855 | 3875 | 3885 | 3895 | 3875 | 5878 |
| 379 | 20241106 | 130600 | 2425480900 | 3900 | 3885 | 3900 | 3885 | 28 |
| 380 | 20241106 | 130500 | 2425371865 | 3885 | 3900 | 3900 | 3885 | 5784 |
| 381 | 20241106 | 130400 | 2402862890 | 3900 | 3895 | 3910 | 3890 | 3859 |
| 382 | 20241106 | 130300 | 2387840060 | 3895 | 3895 | 3910 | 3895 | 175 |
| 383 | 20241106 | 130200 | 2387158405 | 3910 | 3900 | 3910 | 3895 | 3156 |
| 384 | 20241106 | 130100 | 2374863685 | 3900 | 3905 | 3910 | 3900 | 553 |
| 385 | 20241106 | 130000 | 2372706285 | 3910 | 3895 | 3910 | 3895 | 9 |
| 386 | 20241106 | 125900 | 2372671120 | 3895 | 3895 | 3895 | 3895 | 285 |
| 387 | 20241106 | 125800 | 2371561045 | 3895 | 3895 | 3895 | 3895 | 14 |
| 388 | 20241106 | 125700 | 2371506515 | 3910 | 3895 | 3910 | 3895 | 1212 |
| 389 | 20241106 | 125600 | 2366785295 | 3895 | 3910 | 3910 | 3895 | 502 |
| 390 | 20241106 | 125500 | 2364829225 | 3910 | 3910 | 3910 | 3895 | 1381 |
| 391 | 20241106 | 125400 | 2359446040 | 3910 | 3900 | 3910 | 3895 | 435 |
| 392 | 20241106 | 125300 | 2357749560 | 3900 | 3900 | 3900 | 3900 | 717 |
| 393 | 20241106 | 125200 | 2354953260 | 3900 | 3900 | 3905 | 3900 | 1161 |
| 394 | 20241106 | 125100 | 2350425285 | 3900 | 3900 | 3900 | 3900 | 480 |
| 395 | 20241106 | 125000 | 2348553285 | 3900 | 3910 | 3910 | 3900 | 565 |
| 396 | 20241106 | 124900 | 2346349765 | 3920 | 3915 | 3920 | 3915 | 126 |
| 397 | 20241106 | 124800 | 2345856465 | 3915 | 3915 | 3915 | 3915 | 2 |
| 398 | 20241106 | 124700 | 2345848635 | 3920 | 3920 | 3920 | 3920 | 0 |
| 399 | 20241106 | 124600 | 2345848635 | 3920 | 3915 | 3920 | 3915 | 109 |
| 400 | 20241106 | 124500 | 2345421860 | 3915 | 3900 | 3915 | 3900 | 1900 |
| 401 | 20241106 | 124400 | 2338011680 | 3900 | 3900 | 3900 | 3900 | 12 |
| 402 | 20241106 | 124300 | 2337964880 | 3915 | 3915 | 3915 | 3915 | 45 |
| 403 | 20241106 | 124200 | 2337788705 | 3900 | 3900 | 3900 | 3900 | 10 |
| 404 | 20241106 | 124100 | 2337749705 | 3895 | 3915 | 3915 | 3895 | 4434 |
| 405 | 20241106 | 124000 | 2320473090 | 3915 | 3915 | 3925 | 3900 | 2323 |
| 406 | 20241106 | 123900 | 2311384300 | 3910 | 3905 | 3910 | 3905 | 2203 |
| 407 | 20241106 | 123800 | 2302770620 | 3910 | 3895 | 3910 | 3895 | 232 |
| 408 | 20241106 | 123700 | 2301866500 | 3895 | 3900 | 3915 | 3895 | 1561 |
| 409 | 20241106 | 123600 | 2295779335 | 3900 | 3905 | 3905 | 3900 | 567 |
| 410 | 20241106 | 123500 | 2293566200 | 3920 | 3920 | 3920 | 3920 | 86 |
| 411 | 20241106 | 123400 | 2293229080 | 3905 | 3915 | 3925 | 3905 | 2991 |
| 412 | 20241106 | 123300 | 2281533710 | 3915 | 3925 | 3925 | 3915 | 483 |
| 413 | 20241106 | 123200 | 2279642605 | 3925 | 3925 | 3925 | 3905 | 10 |
| 414 | 20241106 | 123100 | 2279603390 | 3905 | 3905 | 3925 | 3905 | 1040 |
| 415 | 20241106 | 123000 | 2275542170 | 3905 | 3920 | 3920 | 3905 | 1562 |
| 416 | 20241106 | 122900 | 2269429920 | 3930 | 3930 | 3930 | 3930 | 607 |
| 417 | 20241106 | 122800 | 2267044410 | 3930 | 3930 | 3930 | 3930 | 9 |
| 418 | 20241106 | 122700 | 2267009040 | 3920 | 3920 | 3920 | 3920 | 10 |
| 419 | 20241106 | 122600 | 2266969840 | 3930 | 3920 | 3930 | 3920 | 178 |
| 420 | 20241106 | 122500 | 2266270735 | 3925 | 3925 | 3925 | 3925 | 11 |
| 421 | 20241106 | 122400 | 2266227560 | 3910 | 3910 | 3910 | 3910 | 626 |
| 422 | 20241106 | 122300 | 2263779900 | 3910 | 3910 | 3910 | 3910 | 500 |
| 423 | 20241106 | 122200 | 2261824900 | 3910 | 3915 | 3925 | 3905 | 3076 |
| 424 | 20241106 | 122100 | 2249791220 | 3910 | 3910 | 3915 | 3910 | 643 |
| 425 | 20241106 | 122000 | 2247276890 | 3915 | 3915 | 3915 | 3915 | 3697 |
| 426 | 20241106 | 121900 | 2232803135 | 3920 | 3910 | 3920 | 3910 | 1122 |
| 427 | 20241106 | 121800 | 2228411000 | 3910 | 3900 | 3910 | 3900 | 829 |
| 428 | 20241106 | 121700 | 2225172900 | 3900 | 3900 | 3900 | 3900 | 128 |
| 429 | 20241106 | 121600 | 2224673700 | 3900 | 3895 | 3905 | 3895 | 1406 |
| 430 | 20241106 | 121500 | 2219186305 | 3895 | 3890 | 3895 | 3890 | 400 |
| 431 | 20241106 | 121400 | 2217628405 | 3890 | 3895 | 3895 | 3890 | 385 |
| 432 | 20241106 | 121300 | 2216130630 | 3890 | 3910 | 3915 | 3890 | 707 |
| 433 | 20241106 | 121200 | 2213379925 | 3890 | 3905 | 3915 | 3890 | 3338 |
| 434 | 20241106 | 121100 | 2200372040 | 3915 | 3900 | 3920 | 3895 | 6316 |
| 435 | 20241106 | 121000 | 2175744120 | 3900 | 3915 | 3925 | 3900 | 24491 |
| 436 | 20241106 | 120900 | 2080136900 | 3915 | 3915 | 3915 | 3915 | 384 |
| 437 | 20241106 | 120800 | 2078633540 | 3915 | 3920 | 3920 | 3915 | 3270 |
| 438 | 20241106 | 120700 | 2065828235 | 3920 | 3925 | 3925 | 3920 | 233 |
| 439 | 20241106 | 120600 | 2064914375 | 3925 | 3920 | 3925 | 3920 | 124 |
| 440 | 20241106 | 120500 | 2064428280 | 3920 | 3925 | 3925 | 3915 | 3509 |
| 441 | 20241106 | 120400 | 2050674000 | 3925 | 3925 | 3925 | 3925 | 1566 |
| 442 | 20241106 | 120300 | 2044527450 | 3930 | 3930 | 3930 | 3930 | 556 |
| 443 | 20241106 | 120200 | 2042342370 | 3930 | 3935 | 3935 | 3930 | 51 |
| 444 | 20241106 | 120100 | 2042141835 | 3920 | 3920 | 3935 | 3920 | 891 |
| 445 | 20241106 | 120000 | 2038648750 | 3935 | 3920 | 3935 | 3915 | 1679 |
| 446 | 20241106 | 115900 | 2032067695 | 3920 | 3925 | 3925 | 3920 | 4797 |
| 447 | 20241106 | 115800 | 2013261810 | 3925 | 3925 | 3930 | 3925 | 2017 |
| 448 | 20241106 | 115700 | 2005345045 | 3930 | 3930 | 3930 | 3930 | 1713 |
| 449 | 20241106 | 115600 | 1998612955 | 3935 | 3935 | 3935 | 3930 | 3955 |
| 450 | 20241106 | 115500 | 1983065560 | 3940 | 3935 | 3945 | 3935 | 332 |
| 451 | 20241106 | 115400 | 1981758925 | 3935 | 3935 | 3940 | 3935 | 738 |
| 452 | 20241106 | 115300 | 1978854420 | 3935 | 3940 | 3940 | 3935 | 210 |
| 453 | 20241106 | 115200 | 1978028020 | 3935 | 3940 | 3940 | 3935 | 21 |
| 454 | 20241106 | 115100 | 1977945365 | 3945 | 3940 | 3945 | 3940 | 9 |
| 455 | 20241106 | 115000 | 1977909895 | 3940 | 3940 | 3940 | 3940 | 1 |
| 456 | 20241106 | 114900 | 1977905955 | 3945 | 3945 | 3945 | 3945 | 0 |
| 457 | 20241106 | 114800 | 1977905955 | 3945 | 3950 | 3950 | 3935 | 39 |
| 458 | 20241106 | 114700 | 1977752320 | 3950 | 3940 | 3950 | 3935 | 422 |
| 459 | 20241106 | 114600 | 1976089700 | 3940 | 3940 | 3940 | 3940 | 300 |
| 460 | 20241106 | 114500 | 1974907700 | 3950 | 3950 | 3950 | 3950 | 190 |
| 461 | 20241106 | 114400 | 1974157200 | 3950 | 3945 | 3950 | 3945 | 583 |
| 462 | 20241106 | 114300 | 1971857150 | 3945 | 3945 | 3945 | 3940 | 148 |
| 463 | 20241106 | 114200 | 1971273790 | 3940 | 3935 | 3940 | 3935 | 1315 |
| 464 | 20241106 | 114100 | 1966097520 | 3935 | 3935 | 3935 | 3935 | 97 |
| 465 | 20241106 | 114000 | 1965715825 | 3930 | 3920 | 3930 | 3920 | 1115 |
| 466 | 20241106 | 113900 | 1961334270 | 3925 | 3930 | 3930 | 3920 | 176 |
| 467 | 20241106 | 113800 | 1960644180 | 3930 | 3920 | 3930 | 3920 | 1384 |
| 468 | 20241106 | 113700 | 1955217880 | 3920 | 3925 | 3925 | 3920 | 65 |
| 469 | 20241106 | 113600 | 1954962770 | 3930 | 3925 | 3930 | 3920 | 1980 |
| 470 | 20241106 | 113500 | 1947192065 | 3930 | 3930 | 3930 | 3925 | 658 |
| 471 | 20241106 | 113400 | 1944607625 | 3925 | 3935 | 3935 | 3925 | 302 |
| 472 | 20241106 | 113300 | 1943422265 | 3925 | 3935 | 3935 | 3925 | 462 |
| 473 | 20241106 | 113200 | 1941607730 | 3935 | 3920 | 3935 | 3920 | 2648 |
| 474 | 20241106 | 113100 | 1931226255 | 3925 | 3945 | 3945 | 3920 | 9349 |
| 475 | 20241106 | 113000 | 1894451835 | 3950 | 3945 | 3950 | 3945 | 103 |
| 476 | 20241106 | 112900 | 1894044995 | 3945 | 3945 | 3950 | 3945 | 3674 |
| 477 | 20241106 | 112800 | 1879551055 | 3950 | 3955 | 3955 | 3950 | 465 |
| 478 | 20241106 | 112700 | 1877714170 | 3950 | 3950 | 3950 | 3950 | 269 |
| 479 | 20241106 | 112600 | 1876651620 | 3965 | 3965 | 3965 | 3965 | 1 |
| 480 | 20241106 | 112500 | 1876647655 | 3965 | 3950 | 3965 | 3950 | 251 |
| 481 | 20241106 | 112400 | 1875655725 | 3950 | 3950 | 3950 | 3950 | 101 |
| 482 | 20241106 | 112300 | 1875256775 | 3950 | 3950 | 3960 | 3945 | 7707 |
| 483 | 20241106 | 112200 | 1844849855 | 3950 | 3960 | 3960 | 3950 | 8022 |
| 484 | 20241106 | 112100 | 1813159940 | 3960 | 3955 | 3960 | 3955 | 667 |
| 485 | 20241106 | 112000 | 1810519480 | 3955 | 3955 | 3960 | 3950 | 1662 |
| 486 | 20241106 | 111900 | 1803942850 | 3950 | 3955 | 3955 | 3950 | 5979 |
| 487 | 20241106 | 111800 | 1780302365 | 3960 | 3960 | 3960 | 3960 | 72 |
| 488 | 20241106 | 111700 | 1780017245 | 3960 | 3955 | 3960 | 3955 | 981 |
| 489 | 20241106 | 111600 | 1776137330 | 3955 | 3955 | 3955 | 3955 | 1354 |
| 490 | 20241106 | 111500 | 1770782260 | 3965 | 3965 | 3965 | 3965 | 0 |
| 491 | 20241106 | 111400 | 1770782260 | 3965 | 3970 | 3975 | 3965 | 2193 |
| 492 | 20241106 | 111300 | 1762076040 | 3975 | 3970 | 3975 | 3970 | 1006 |
| 493 | 20241106 | 111200 | 1758081700 | 3975 | 3950 | 3975 | 3950 | 5648 |
| 494 | 20241106 | 111100 | 1735696785 | 3950 | 3960 | 3960 | 3950 | 4952 |
| 495 | 20241106 | 111000 | 1716101575 | 3960 | 3965 | 3965 | 3960 | 469 |
| 496 | 20241106 | 110900 | 1714243320 | 3965 | 3965 | 3970 | 3965 | 125 |
| 497 | 20241106 | 110800 | 1713747665 | 3960 | 3960 | 3965 | 3960 | 463 |
| 498 | 20241106 | 110700 | 1711913680 | 3960 | 3960 | 3965 | 3960 | 117 |
| 499 | 20241106 | 110600 | 1711449825 | 3965 | 3965 | 3965 | 3955 | 4 |
| 500 | 20241106 | 110500 | 1711433985 | 3955 | 3960 | 3965 | 3955 | 4142 |
| 501 | 20241106 | 110400 | 1695046865 | 3960 | 3970 | 3970 | 3960 | 285 |
| 502 | 20241106 | 110300 | 1693916900 | 3960 | 3960 | 3970 | 3960 | 752 |
| 503 | 20241106 | 110200 | 1690936280 | 3960 | 3965 | 3965 | 3960 | 230 |
| 504 | 20241106 | 110100 | 1690025470 | 3960 | 3955 | 3965 | 3955 | 823 |
| 505 | 20241106 | 110000 | 1686769130 | 3955 | 3960 | 3965 | 3955 | 3452 |
| 506 | 20241106 | 105900 | 1673106740 | 3960 | 3970 | 3970 | 3960 | 2131 |
| 507 | 20241106 | 105800 | 1664660770 | 3965 | 3970 | 3970 | 3965 | 530 |
| 508 | 20241106 | 105700 | 1662558960 | 3970 | 3965 | 3970 | 3965 | 377 |
| 509 | 20241106 | 105600 | 1661063900 | 3970 | 3970 | 3970 | 3965 | 1026 |
| 510 | 20241106 | 105500 | 1656995700 | 3970 | 3970 | 3970 | 3970 | 1 |
| 511 | 20241106 | 105400 | 1656991730 | 3965 | 3970 | 3970 | 3965 | 10 |
| 512 | 20241106 | 105300 | 1656952060 | 3970 | 3965 | 3970 | 3960 | 2917 |
| 513 | 20241106 | 105200 | 1645391905 | 3965 | 3965 | 3965 | 3960 | 1254 |
| 514 | 20241106 | 105100 | 1640425900 | 3965 | 3970 | 3970 | 3960 | 1757 |
| 515 | 20241106 | 105000 | 1633461120 | 3970 | 3980 | 3980 | 3965 | 939 |
| 516 | 20241106 | 104900 | 1629737105 | 3980 | 3975 | 3980 | 3975 | 547 |
| 517 | 20241106 | 104800 | 1627562555 | 3965 | 3965 | 3975 | 3965 | 72 |
| 518 | 20241106 | 104700 | 1627277040 | 3975 | 3975 | 3975 | 3965 | 277 |
| 519 | 20241106 | 104600 | 1626177640 | 3975 | 3965 | 3975 | 3965 | 71 |
| 520 | 20241106 | 104500 | 1625895765 | 3965 | 3970 | 3970 | 3965 | 22 |
| 521 | 20241106 | 104400 | 1625808485 | 3970 | 3960 | 3970 | 3960 | 87 |
| 522 | 20241106 | 104300 | 1625463585 | 3960 | 3960 | 3970 | 3960 | 3159 |
| 523 | 20241106 | 104200 | 1612950910 | 3965 | 3965 | 3970 | 3960 | 3239 |
| 524 | 20241106 | 104100 | 1600120835 | 3970 | 3970 | 3970 | 3965 | 213 |
| 525 | 20241106 | 104000 | 1599276260 | 3965 | 3960 | 3970 | 3955 | 1367 |
| 526 | 20241106 | 103900 | 1593863025 | 3960 | 3965 | 3965 | 3950 | 8598 |
| 527 | 20241106 | 103800 | 1559838780 | 3970 | 3970 | 3975 | 3965 | 2750 |
| 528 | 20241106 | 103700 | 1548921305 | 3970 | 3975 | 3975 | 3970 | 728 |
| 529 | 20241106 | 103600 | 1546030745 | 3975 | 3975 | 3975 | 3965 | 5441 |
| 530 | 20241106 | 103500 | 1524447155 | 3965 | 3980 | 3980 | 3965 | 10493 |
| 531 | 20241106 | 103400 | 1482762575 | 3990 | 3980 | 3995 | 3980 | 2483 |
| 532 | 20241106 | 103300 | 1472870430 | 3990 | 3990 | 3990 | 3980 | 418 |
| 533 | 20241106 | 103200 | 1471204055 | 3990 | 3975 | 3995 | 3975 | 3066 |
| 534 | 20241106 | 103100 | 1459005770 | 3975 | 3980 | 3980 | 3975 | 3155 |
| 535 | 20241106 | 103000 | 1446462520 | 3980 | 3980 | 3995 | 3980 | 420 |
| 536 | 20241106 | 102900 | 1444790905 | 3990 | 3980 | 3990 | 3975 | 674 |
| 537 | 20241106 | 102800 | 1442107980 | 3980 | 3985 | 3985 | 3980 | 2400 |
| 538 | 20241106 | 102700 | 1432546685 | 3985 | 3990 | 3990 | 3975 | 8505 |
| 539 | 20241106 | 102600 | 1398700610 | 3985 | 3985 | 3990 | 3985 | 1080 |
| 540 | 20241106 | 102500 | 1394396675 | 3990 | 3990 | 3990 | 3985 | 108 |
| 541 | 20241106 | 102400 | 1393965785 | 3985 | 3985 | 3985 | 3980 | 3401 |
| 542 | 20241106 | 102300 | 1380416085 | 3985 | 3990 | 4005 | 3985 | 3628 |
| 543 | 20241106 | 102200 | 1365940350 | 3995 | 3995 | 3995 | 3995 | 599 |
| 544 | 20241106 | 102100 | 1363547345 | 3995 | 3995 | 3995 | 3995 | 67 |
| 545 | 20241106 | 102000 | 1363279680 | 3995 | 4010 | 4010 | 3995 | 731 |
| 546 | 20241106 | 101900 | 1360350335 | 4010 | 3995 | 4010 | 3995 | 773 |
| 547 | 20241106 | 101800 | 1357259185 | 3995 | 4005 | 4005 | 3995 | 6535 |
| 548 | 20241106 | 101700 | 1331104225 | 4005 | 4005 | 4010 | 4005 | 431 |
| 549 | 20241106 | 101600 | 1329377820 | 4010 | 4005 | 4010 | 4005 | 593 |
| 550 | 20241106 | 101500 | 1326999915 | 4005 | 4010 | 4020 | 4005 | 1400 |
| 551 | 20241106 | 101400 | 1321392065 | 4005 | 4005 | 4005 | 4005 | 436 |
| 552 | 20241106 | 101300 | 1319645885 | 4005 | 4005 | 4005 | 4005 | 451 |
| 553 | 20241106 | 101200 | 1317839630 | 4005 | 4010 | 4010 | 4005 | 744 |
| 554 | 20241106 | 101100 | 1314856905 | 4010 | 4010 | 4010 | 4010 | 3257 |
| 555 | 20241106 | 101000 | 1301796335 | 4015 | 4015 | 4015 | 4015 | 134 |
| 556 | 20241106 | 100900 | 1301258325 | 4015 | 4015 | 4015 | 4015 | 879 |
| 557 | 20241106 | 100800 | 1297729140 | 4015 | 4030 | 4030 | 4015 | 2907 |
| 558 | 20241106 | 100700 | 1286042975 | 4030 | 4030 | 4030 | 4020 | 2054 |
| 559 | 20241106 | 100600 | 1277775860 | 4025 | 4025 | 4025 | 4020 | 2005 |
| 560 | 20241106 | 100500 | 1269709780 | 4020 | 4020 | 4025 | 4010 | 269 |
| 561 | 20241106 | 100400 | 1268629660 | 4025 | 4010 | 4025 | 4010 | 52 |
| 562 | 20241106 | 100300 | 1268421110 | 4025 | 4025 | 4030 | 4000 | 2040 |
| 563 | 20241106 | 100200 | 1260228765 | 4025 | 4010 | 4035 | 4010 | 1936 |
| 564 | 20241106 | 100100 | 1252437700 | 4010 | 3985 | 4010 | 3975 | 4900 |
| 565 | 20241106 | 100000 | 1232849870 | 3985 | 3980 | 3990 | 3975 | 5514 |
| 566 | 20241106 | 095900 | 1210903775 | 3980 | 3985 | 3990 | 3980 | 3596 |
| 567 | 20241106 | 095800 | 1196576250 | 3985 | 3995 | 3995 | 3985 | 56 |
| 568 | 20241106 | 095700 | 1196353040 | 3985 | 3990 | 3995 | 3985 | 1192 |
| 569 | 20241106 | 095600 | 1191599500 | 3990 | 3995 | 3995 | 3990 | 225 |
| 570 | 20241106 | 095500 | 1190701725 | 3995 | 3995 | 3995 | 3990 | 294 |
| 571 | 20241106 | 095400 | 1189528150 | 3990 | 3990 | 3990 | 3985 | 408 |
| 572 | 20241106 | 095300 | 1187902150 | 3990 | 3990 | 3990 | 3990 | 212 |
| 573 | 20241106 | 095200 | 1187056270 | 3985 | 3995 | 3995 | 3980 | 3084 |
| 574 | 20241106 | 095100 | 1174756565 | 3995 | 3990 | 3995 | 3985 | 238 |
| 575 | 20241106 | 095000 | 1173807930 | 3995 | 3985 | 3995 | 3985 | 2430 |
| 576 | 20241106 | 094900 | 1164124360 | 3985 | 4000 | 4000 | 3980 | 1154 |
| 577 | 20241106 | 094800 | 1159527335 | 3980 | 3990 | 4000 | 3980 | 3774 |
| 578 | 20241106 | 094700 | 1144483135 | 4000 | 4000 | 4005 | 4000 | 199 |
| 579 | 20241106 | 094600 | 1143687130 | 4000 | 4005 | 4010 | 4000 | 385 |
| 580 | 20241106 | 094500 | 1142144880 | 4000 | 4005 | 4010 | 4000 | 905 |
| 581 | 20241106 | 094400 | 1138520355 | 4005 | 3990 | 4005 | 3985 | 1910 |
| 582 | 20241106 | 094300 | 1130891450 | 3990 | 3995 | 4000 | 3985 | 310 |
| 583 | 20241106 | 094200 | 1129654525 | 3990 | 3985 | 3990 | 3980 | 884 |
| 584 | 20241106 | 094100 | 1126128390 | 3980 | 3990 | 3990 | 3980 | 325 |
| 585 | 20241106 | 094000 | 1124833330 | 3985 | 3985 | 3990 | 3980 | 366 |
| 586 | 20241106 | 093900 | 1123374120 | 3990 | 3980 | 3990 | 3980 | 507 |
| 587 | 20241106 | 093800 | 1121356210 | 3990 | 3985 | 3990 | 3975 | 7132 |
| 588 | 20241106 | 093700 | 1092953485 | 3985 | 3985 | 4000 | 3985 | 521 |
| 589 | 20241106 | 093600 | 1090875040 | 3985 | 4005 | 4005 | 3980 | 943 |
| 590 | 20241106 | 093500 | 1087117940 | 3985 | 3995 | 4005 | 3975 | 1282 |
| 591 | 20241106 | 093400 | 1082011485 | 3980 | 3970 | 3995 | 3970 | 5439 |
| 592 | 20241106 | 093300 | 1060393455 | 3965 | 3975 | 3975 | 3965 | 4683 |
| 593 | 20241106 | 093200 | 1041813350 | 3970 | 3985 | 3990 | 3970 | 14106 |
| 594 | 20241106 | 093100 | 985721330 | 3985 | 3995 | 3995 | 3985 | 5799 |
| 595 | 20241106 | 093000 | 962593030 | 3995 | 3995 | 3995 | 3995 | 204 |
| 596 | 20241106 | 092900 | 961778050 | 4000 | 3985 | 4000 | 3985 | 1108 |
| 597 | 20241106 | 092800 | 957356315 | 3990 | 3985 | 3995 | 3980 | 16199 |
| 598 | 20241106 | 092700 | 892762920 | 3985 | 4005 | 4005 | 3985 | 11206 |
| 599 | 20241106 | 092600 | 848005405 | 4010 | 4000 | 4010 | 4000 | 4787 |
| 600 | 20241106 | 092500 | 828843420 | 4000 | 4010 | 4020 | 4000 | 8150 |
| 601 | 20241106 | 092400 | 796187485 | 4000 | 4015 | 4015 | 4000 | 6910 |
| 602 | 20241106 | 092300 | 768506480 | 4020 | 4020 | 4025 | 4010 | 4039 |
| 603 | 20241106 | 092200 | 752299320 | 4020 | 4040 | 4040 | 4015 | 6208 |
| 604 | 20241106 | 092100 | 727355905 | 4020 | 4040 | 4040 | 4020 | 8607 |
| 605 | 20241106 | 092000 | 692681860 | 4050 | 4050 | 4050 | 4030 | 10298 |
| 606 | 20241106 | 091900 | 651120295 | 4045 | 4055 | 4055 | 4045 | 1556 |
| 607 | 20241106 | 091800 | 644824500 | 4055 | 4045 | 4060 | 4045 | 975 |
| 608 | 20241106 | 091700 | 640874985 | 4060 | 4060 | 4060 | 4045 | 10178 |
| 609 | 20241106 | 091600 | 599641730 | 4060 | 4060 | 4065 | 4055 | 1789 |
| 610 | 20241106 | 091500 | 592378195 | 4060 | 4070 | 4070 | 4055 | 371 |
| 611 | 20241106 | 091400 | 590873420 | 4055 | 4065 | 4075 | 4055 | 1319 |
| 612 | 20241106 | 091300 | 585508865 | 4070 | 4080 | 4085 | 4065 | 12000 |
| 613 | 20241106 | 091200 | 536567310 | 4080 | 4065 | 4080 | 4055 | 4507 |
| 614 | 20241106 | 091100 | 518223040 | 4060 | 4065 | 4065 | 4055 | 2859 |
| 615 | 20241106 | 091000 | 506621310 | 4065 | 4045 | 4065 | 4045 | 6054 |
| 616 | 20241106 | 090900 | 482093105 | 4045 | 4040 | 4045 | 4030 | 3860 |
| 617 | 20241106 | 090800 | 466501255 | 4040 | 4005 | 4040 | 4005 | 5766 |
| 618 | 20241106 | 090700 | 443317330 | 4005 | 4020 | 4025 | 4005 | 8088 |
| 619 | 20241106 | 090600 | 410872025 | 4020 | 4035 | 4035 | 4020 | 8899 |
| 620 | 20241106 | 090500 | 375035095 | 4035 | 4055 | 4060 | 4035 | 4485 |
| 621 | 20241106 | 090400 | 356887720 | 4060 | 4080 | 4080 | 4060 | 9545 |
| 622 | 20241106 | 090300 | 318079320 | 4070 | 4095 | 4095 | 4065 | 6738 |
| 623 | 20241106 | 090200 | 290578125 | 4090 | 4045 | 4095 | 4045 | 33277 |
| 624 | 20241106 | 090100 | 154774025 | 4050 | 4045 | 4065 | 4030 | 15888 |
| 625 | 20241106 | 090000 | 90597505 | 4050 | 4010 | 4050 | 4005 | 20477 |