29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 195000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 3 | 20241114 | 194900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20241114 | 194800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20241114 | 194700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20241114 | 194600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20241114 | 194500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20241114 | 194400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20241114 | 194300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20241114 | 194200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20241114 | 194100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20241114 | 194000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20241114 | 193900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20241114 | 193800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20241114 | 193700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20241114 | 193600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20241114 | 193500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20241114 | 193400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20241114 | 193300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20241114 | 193200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20241114 | 193100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20241114 | 193000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20241114 | 192900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20241114 | 192800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20241114 | 192700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20241114 | 192600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20241114 | 192500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20241114 | 192400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20241114 | 192300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20241114 | 192200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20241114 | 192100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20241114 | 192000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 33 | 20241114 | 191900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20241114 | 191800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20241114 | 191700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20241114 | 191600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20241114 | 191500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20241114 | 191400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20241114 | 191300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20241114 | 191200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20241114 | 191100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20241114 | 191000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20241114 | 190900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20241114 | 190800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20241114 | 190700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20241114 | 190600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20241114 | 190500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20241114 | 190400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20241114 | 190300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20241114 | 190200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20241114 | 190100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20241114 | 190000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20241114 | 185900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20241114 | 185800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20241114 | 185700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20241114 | 185600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20241114 | 185500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20241114 | 185400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20241114 | 185300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20241114 | 185200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20241114 | 185100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20241114 | 185000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 63 | 20241114 | 184900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20241114 | 184800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20241114 | 184700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20241114 | 184600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20241114 | 184500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20241114 | 184400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20241114 | 184300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20241114 | 184200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20241114 | 184100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20241114 | 184000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20241114 | 183900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20241114 | 183800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20241114 | 183700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20241114 | 183600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20241114 | 183500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20241114 | 183400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20241114 | 183300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20241114 | 183200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20241114 | 183100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20241114 | 183000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20241114 | 182900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20241114 | 182800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20241114 | 182700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20241114 | 182600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20241114 | 182500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20241114 | 182400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20241114 | 182300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20241114 | 182200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20241114 | 182100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20241114 | 182000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 93 | 20241114 | 181900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20241114 | 181800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20241114 | 181700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20241114 | 181600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20241114 | 181500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20241114 | 181400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20241114 | 181300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20241114 | 181200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20241114 | 181100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20241114 | 181000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20241114 | 180900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20241114 | 180800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20241114 | 180700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20241114 | 180600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20241114 | 180500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20241114 | 180400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20241114 | 180300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20241114 | 180200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20241114 | 180100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20241114 | 180000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20241114 | 175900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20241114 | 175800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20241114 | 175700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20241114 | 175600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20241114 | 175500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20241114 | 175400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20241114 | 175300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20241114 | 175200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20241114 | 175100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20241114 | 175000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 123 | 20241114 | 174900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20241114 | 174800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20241114 | 174700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20241114 | 174600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20241114 | 174500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20241114 | 174400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20241114 | 174300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20241114 | 174200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20241114 | 174100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20241114 | 174000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20241114 | 173900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20241114 | 173800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20241114 | 173700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20241114 | 173600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20241114 | 173500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20241114 | 173400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20241114 | 173300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20241114 | 173200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20241114 | 173100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20241114 | 173000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20241114 | 172900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20241114 | 172800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20241114 | 172700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20241114 | 172600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20241114 | 172500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20241114 | 172400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20241114 | 172300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20241114 | 172200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20241114 | 172100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20241114 | 172000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 153 | 20241114 | 171900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20241114 | 171800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20241114 | 171700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20241114 | 171600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20241114 | 171500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20241114 | 171400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20241114 | 171300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20241114 | 171200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20241114 | 171100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20241114 | 171000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20241114 | 170900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20241114 | 170800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20241114 | 170700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20241114 | 170600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20241114 | 170500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20241114 | 170400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20241114 | 170300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20241114 | 170200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20241114 | 170100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20241114 | 170000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20241114 | 165900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20241114 | 165800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20241114 | 165700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20241114 | 165600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20241114 | 165500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20241114 | 165400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20241114 | 165300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20241114 | 165200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20241114 | 165100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20241114 | 165000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 183 | 20241114 | 164900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20241114 | 164800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20241114 | 164700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20241114 | 164600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20241114 | 164500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20241114 | 164400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20241114 | 164300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20241114 | 164200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20241114 | 164100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20241114 | 164000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20241114 | 163900 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20241114 | 163800 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20241114 | 163700 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20241114 | 163600 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20241114 | 163500 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20241114 | 163400 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20241114 | 163300 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20241114 | 163200 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20241114 | 163100 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20241114 | 163000 | 2340224830 | 3970 | 3970 | 3970 | 3970 | 5132 |
| 203 | 20241114 | 162900 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20241114 | 162800 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20241114 | 162700 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20241114 | 162600 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20241114 | 162500 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20241114 | 162400 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20241114 | 162300 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20241114 | 162200 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20241114 | 162100 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20241114 | 162000 | 2319850790 | 3975 | 3975 | 3975 | 3975 | 0 |
| 213 | 20241114 | 161900 | 2319850790 | 3975 | 3990 | 3990 | 3970 | 23 |
| 214 | 20241114 | 161800 | 2319759205 | 3990 | 3975 | 3990 | 3970 | 154 |
| 215 | 20241114 | 161700 | 2319147705 | 3990 | 3990 | 3990 | 3970 | 303 |
| 216 | 20241114 | 161600 | 2317944335 | 3965 | 3975 | 3990 | 3965 | 374 |
| 217 | 20241114 | 161500 | 2316455010 | 3980 | 3965 | 3980 | 3965 | 4 |
| 218 | 20241114 | 161400 | 2316439105 | 3965 | 3985 | 3985 | 3965 | 3 |
| 219 | 20241114 | 161300 | 2316427185 | 3985 | 3975 | 3985 | 3975 | 38 |
| 220 | 20241114 | 161200 | 2316276115 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20241114 | 161100 | 2316276115 | 3975 | 3975 | 3975 | 3975 | 2 |
| 222 | 20241114 | 161000 | 2316268165 | 3975 | 3975 | 3975 | 3975 | 1 |
| 223 | 20241114 | 160900 | 2316264190 | 3975 | 3960 | 3975 | 3955 | 369 |
| 224 | 20241114 | 160800 | 2314803930 | 3960 | 3965 | 3965 | 3960 | 71 |
| 225 | 20241114 | 160700 | 2314522695 | 3970 | 3980 | 3980 | 3970 | 609 |
| 226 | 20241114 | 160600 | 2312104945 | 3980 | 3970 | 3980 | 3970 | 18 |
| 227 | 20241114 | 160500 | 2312033475 | 3970 | 3985 | 3985 | 3970 | 1207 |
| 228 | 20241114 | 160400 | 2307241655 | 3990 | 3990 | 3990 | 3990 | 1 |
| 229 | 20241114 | 160300 | 2307237665 | 3990 | 3990 | 3990 | 3990 | 1 |
| 230 | 20241114 | 160200 | 2307233675 | 3970 | 3975 | 3975 | 3970 | 633 |
| 231 | 20241114 | 160100 | 2304718795 | 3975 | 3975 | 3975 | 3975 | 296 |
| 232 | 20241114 | 160000 | 2303542195 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20241114 | 155900 | 2303542195 | 3975 | 3980 | 3980 | 3975 | 200 |
| 234 | 20241114 | 155800 | 2302747080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20241114 | 155700 | 2302747080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20241114 | 155600 | 2302747080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20241114 | 155500 | 2302747080 | 3980 | 3995 | 4005 | 3980 | 539 |
| 238 | 20241114 | 155400 | 2300589790 | 3995 | 3995 | 3995 | 3995 | 1 |
| 239 | 20241114 | 155300 | 2300585795 | 3990 | 3990 | 3990 | 3990 | 169 |
| 240 | 20241114 | 155200 | 2299911485 | 3990 | 3975 | 3990 | 3975 | 51 |
| 241 | 20241114 | 155100 | 2299708745 | 3990 | 3990 | 3990 | 3990 | 1 |
| 242 | 20241114 | 155000 | 2299704755 | 3990 | 3990 | 3990 | 3990 | 1 |
| 243 | 20241114 | 154900 | 2299700765 | 3995 | 3995 | 3995 | 3995 | 1 |
| 244 | 20241114 | 154800 | 2299696770 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20241114 | 154700 | 2299696770 | 3960 | 4000 | 4000 | 3960 | 301 |
| 246 | 20241114 | 154600 | 2298504705 | 4000 | 3990 | 4000 | 3990 | 86 |
| 247 | 20241114 | 154500 | 2298161490 | 3965 | 3965 | 3965 | 3965 | 85 |
| 248 | 20241114 | 154400 | 2297824465 | 4000 | 3970 | 4000 | 3965 | 225 |
| 249 | 20241114 | 154300 | 2296932145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 250 | 20241114 | 154200 | 2296932145 | 3970 | 3970 | 3970 | 3970 | 0 |
| 251 | 20241114 | 154100 | 2296932145 | 3970 | 3970 | 3970 | 3970 | 24 |
| 252 | 20241114 | 154000 | 2296836865 | 3995 | 3995 | 3995 | 3995 | 8 |
| 253 | 20241114 | 153900 | 2296804905 | 3965 | 3975 | 3975 | 3965 | 35 |
| 254 | 20241114 | 153800 | 2296665860 | 4000 | 4000 | 4000 | 4000 | 0 |
| 255 | 20241114 | 153700 | 2296665860 | 4000 | 4000 | 4000 | 4000 | 20 |
| 256 | 20241114 | 153600 | 2296585860 | 4005 | 4005 | 4005 | 4005 | 0 |
| 257 | 20241114 | 153500 | 2296585860 | 4005 | 4005 | 4005 | 4005 | 0 |
| 258 | 20241114 | 153400 | 2296585860 | 4005 | 4005 | 4005 | 4005 | 6 |
| 259 | 20241114 | 153300 | 2296561830 | 3950 | 3950 | 3950 | 3950 | 1 |
| 260 | 20241114 | 153200 | 2296557880 | 3970 | 4015 | 4015 | 3965 | 3968 |
| 261 | 20241114 | 153100 | 2280779925 | 4010 | 4010 | 4010 | 4010 | 18 |
| 262 | 20241114 | 153000 | 2280707745 | 3980 | 3980 | 3980 | 3980 | 200 |
| 263 | 20241114 | 152900 | 2279911745 | 3980 | 3980 | 3980 | 3980 | 1 |
| 264 | 20241114 | 152800 | 2279907765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 265 | 20241114 | 152700 | 2279907765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 266 | 20241114 | 152600 | 2279907765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 267 | 20241114 | 152500 | 2279907765 | 3975 | 3975 | 3975 | 3975 | 0 |
| 268 | 20241114 | 152400 | 2279907765 | 3975 | 4015 | 4015 | 3975 | 41 |
| 269 | 20241114 | 152300 | 2279744750 | 4015 | 4015 | 4015 | 4015 | 1 |
| 270 | 20241114 | 152200 | 2279740735 | 4015 | 4015 | 4015 | 4015 | 2 |
| 271 | 20241114 | 152100 | 2279732705 | 4010 | 4010 | 4010 | 4010 | 1 |
| 272 | 20241114 | 152000 | 2279728695 | 4010 | 4015 | 4015 | 4010 | 71 |
| 273 | 20241114 | 151900 | 2279443980 | 4015 | 4015 | 4020 | 4015 | 1585 |
| 274 | 20241114 | 151800 | 2273079850 | 4020 | 4015 | 4020 | 4015 | 498 |
| 275 | 20241114 | 151700 | 2271080325 | 4015 | 3990 | 4020 | 3990 | 704 |
| 276 | 20241114 | 151600 | 2268261200 | 3995 | 3990 | 3995 | 3990 | 463 |
| 277 | 20241114 | 151500 | 2266413825 | 3990 | 3990 | 3990 | 3990 | 12 |
| 278 | 20241114 | 151400 | 2266365945 | 3990 | 3960 | 3990 | 3960 | 2846 |
| 279 | 20241114 | 151300 | 2255082255 | 3960 | 3960 | 3960 | 3960 | 1 |
| 280 | 20241114 | 151200 | 2255078295 | 3965 | 3955 | 3965 | 3945 | 538 |
| 281 | 20241114 | 151100 | 2252948275 | 3960 | 3945 | 3960 | 3945 | 63 |
| 282 | 20241114 | 151000 | 2252699700 | 3945 | 3930 | 3960 | 3930 | 425 |
| 283 | 20241114 | 150900 | 2251023650 | 3930 | 3930 | 3930 | 3930 | 13 |
| 284 | 20241114 | 150800 | 2250972560 | 3930 | 3935 | 3940 | 3930 | 505 |
| 285 | 20241114 | 150700 | 2248984555 | 3930 | 3930 | 3930 | 3930 | 6 |
| 286 | 20241114 | 150600 | 2248960975 | 3930 | 3930 | 3930 | 3930 | 0 |
| 287 | 20241114 | 150500 | 2248960975 | 3930 | 3930 | 3930 | 3930 | 24 |
| 288 | 20241114 | 150400 | 2248866655 | 3930 | 3930 | 3930 | 3930 | 7 |
| 289 | 20241114 | 150300 | 2248839145 | 3930 | 3930 | 3930 | 3930 | 5 |
| 290 | 20241114 | 150200 | 2248819495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 291 | 20241114 | 150100 | 2248819495 | 3925 | 3950 | 3950 | 3925 | 1034 |
| 292 | 20241114 | 150000 | 2244752000 | 3950 | 3950 | 3950 | 3950 | 289 |
| 293 | 20241114 | 145900 | 2243610450 | 3970 | 3950 | 3970 | 3950 | 912 |
| 294 | 20241114 | 145800 | 2240007910 | 3955 | 3955 | 3955 | 3955 | 1205 |
| 295 | 20241114 | 145700 | 2235242135 | 3970 | 3970 | 3970 | 3970 | 480 |
| 296 | 20241114 | 145600 | 2233336535 | 3970 | 3935 | 3970 | 3930 | 2438 |
| 297 | 20241114 | 145500 | 2223708790 | 3935 | 3935 | 3935 | 3935 | 0 |
| 298 | 20241114 | 145400 | 2223708790 | 3935 | 3955 | 3955 | 3935 | 200 |
| 299 | 20241114 | 145300 | 2222919790 | 3960 | 3950 | 3960 | 3930 | 719 |
| 300 | 20241114 | 145200 | 2220091520 | 3960 | 3950 | 3960 | 3950 | 15 |
| 301 | 20241114 | 145100 | 2220032140 | 3955 | 3955 | 3955 | 3955 | 0 |
| 302 | 20241114 | 145000 | 2220032140 | 3955 | 3950 | 3955 | 3950 | 87 |
| 303 | 20241114 | 144900 | 2219688485 | 3950 | 3960 | 3960 | 3950 | 109 |
| 304 | 20241114 | 144800 | 2219257145 | 3965 | 3970 | 3970 | 3965 | 218 |
| 305 | 20241114 | 144700 | 2218391835 | 3970 | 3970 | 3970 | 3970 | 300 |
| 306 | 20241114 | 144600 | 2217200835 | 3970 | 3970 | 3970 | 3970 | 8 |
| 307 | 20241114 | 144500 | 2217169075 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20241114 | 144400 | 2217169075 | 3940 | 3940 | 3940 | 3940 | 387 |
| 309 | 20241114 | 144300 | 2215644295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 310 | 20241114 | 144200 | 2215644295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 311 | 20241114 | 144100 | 2215644295 | 3940 | 3950 | 3950 | 3940 | 153 |
| 312 | 20241114 | 144000 | 2215041315 | 3965 | 3965 | 3965 | 3965 | 272 |
| 313 | 20241114 | 143900 | 2213962835 | 3990 | 3990 | 3990 | 3990 | 0 |
| 314 | 20241114 | 143800 | 2213962835 | 3990 | 3975 | 3990 | 3975 | 424 |
| 315 | 20241114 | 143700 | 2212273770 | 3935 | 3935 | 3935 | 3935 | 0 |
| 316 | 20241114 | 143600 | 2212273770 | 3935 | 3935 | 3935 | 3935 | 0 |
| 317 | 20241114 | 143500 | 2212273770 | 3935 | 3935 | 3935 | 3935 | 0 |
| 318 | 20241114 | 143400 | 2212273770 | 3935 | 3930 | 4005 | 3930 | 349 |
| 319 | 20241114 | 143300 | 2210898200 | 3930 | 3930 | 3930 | 3930 | 33 |
| 320 | 20241114 | 143200 | 2210768510 | 3930 | 3930 | 3930 | 3930 | 1 |
| 321 | 20241114 | 143100 | 2210764580 | 3925 | 3925 | 3925 | 3925 | 1 |
| 322 | 20241114 | 143000 | 2210760655 | 3925 | 3935 | 3935 | 3925 | 190 |
| 323 | 20241114 | 142900 | 2210014835 | 3925 | 3930 | 3930 | 3925 | 17 |
| 324 | 20241114 | 142800 | 2209948075 | 3930 | 3930 | 3930 | 3930 | 611 |
| 325 | 20241114 | 142700 | 2207546845 | 3935 | 3940 | 3940 | 3935 | 458 |
| 326 | 20241114 | 142600 | 2205744160 | 3940 | 3950 | 3950 | 3940 | 500 |
| 327 | 20241114 | 142500 | 2203772275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 328 | 20241114 | 142400 | 2203772275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 329 | 20241114 | 142300 | 2203772275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 330 | 20241114 | 142200 | 2203772275 | 3950 | 3950 | 3950 | 3950 | 749 |
| 331 | 20241114 | 142100 | 2200813725 | 3950 | 3950 | 3950 | 3950 | 0 |
| 332 | 20241114 | 142000 | 2200813725 | 3950 | 3955 | 3955 | 3950 | 331 |
| 333 | 20241114 | 141900 | 2199505960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 334 | 20241114 | 141800 | 2199505960 | 3955 | 3960 | 3960 | 3955 | 119 |
| 335 | 20241114 | 141700 | 2199034730 | 3960 | 3960 | 3960 | 3960 | 0 |
| 336 | 20241114 | 141600 | 2199034730 | 3960 | 3965 | 3965 | 3960 | 214 |
| 337 | 20241114 | 141500 | 2198187040 | 3970 | 3970 | 3970 | 3970 | 50 |
| 338 | 20241114 | 141400 | 2197988540 | 3950 | 3965 | 3965 | 3950 | 810 |
| 339 | 20241114 | 141300 | 2194787130 | 3960 | 3960 | 3960 | 3960 | 0 |
| 340 | 20241114 | 141200 | 2194787130 | 3960 | 3975 | 3975 | 3960 | 702 |
| 341 | 20241114 | 141100 | 2192005215 | 3975 | 3975 | 3975 | 3975 | 653 |
| 342 | 20241114 | 141000 | 2189409540 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 343 | 20241114 | 140900 | 2185434540 | 4000 | 4000 | 4000 | 4000 | 0 |
| 344 | 20241114 | 140800 | 2185434540 | 4000 | 4000 | 4000 | 4000 | 0 |
| 345 | 20241114 | 140700 | 2185434540 | 4000 | 4000 | 4000 | 4000 | 0 |
| 346 | 20241114 | 140600 | 2185434540 | 4000 | 4005 | 4005 | 4000 | 37 |
| 347 | 20241114 | 140500 | 2185286535 | 4010 | 4010 | 4010 | 4010 | 0 |
| 348 | 20241114 | 140400 | 2185286535 | 4010 | 4010 | 4010 | 4010 | 305 |
| 349 | 20241114 | 140300 | 2184063485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 350 | 20241114 | 140200 | 2184063485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 351 | 20241114 | 140100 | 2184063485 | 4010 | 3975 | 4010 | 3975 | 1204 |
| 352 | 20241114 | 140000 | 2179272305 | 3980 | 3980 | 3980 | 3980 | 0 |
| 353 | 20241114 | 135900 | 2179272305 | 3980 | 3980 | 3980 | 3980 | 329 |
| 354 | 20241114 | 135800 | 2177962885 | 3980 | 3980 | 3980 | 3980 | 22 |
| 355 | 20241114 | 135700 | 2177875325 | 3980 | 3980 | 3980 | 3980 | 649 |
| 356 | 20241114 | 135600 | 2175292305 | 3970 | 3970 | 3975 | 3970 | 314 |
| 357 | 20241114 | 135500 | 2174044225 | 3970 | 3970 | 3970 | 3970 | 0 |
| 358 | 20241114 | 135400 | 2174044225 | 3970 | 3970 | 3970 | 3970 | 301 |
| 359 | 20241114 | 135300 | 2172849255 | 3975 | 3975 | 3975 | 3975 | 253 |
| 360 | 20241114 | 135200 | 2171843580 | 3975 | 3975 | 3975 | 3975 | 10 |
| 361 | 20241114 | 135100 | 2171803830 | 3975 | 3975 | 3975 | 3975 | 3 |
| 362 | 20241114 | 135000 | 2171791905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 363 | 20241114 | 134900 | 2171791905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 364 | 20241114 | 134800 | 2171791905 | 3980 | 3980 | 3980 | 3980 | 0 |
| 365 | 20241114 | 134700 | 2171791905 | 3980 | 3980 | 3980 | 3980 | 20 |
| 366 | 20241114 | 134600 | 2171712305 | 3975 | 3975 | 3975 | 3975 | 0 |
| 367 | 20241114 | 134500 | 2171712305 | 3975 | 3975 | 3975 | 3975 | 0 |
| 368 | 20241114 | 134400 | 2171712305 | 3975 | 3975 | 3975 | 3975 | 165 |
| 369 | 20241114 | 134300 | 2171056430 | 3975 | 3975 | 3975 | 3975 | 501 |
| 370 | 20241114 | 134200 | 2169064955 | 3970 | 3970 | 3970 | 3970 | 0 |
| 371 | 20241114 | 134100 | 2169064955 | 3970 | 3970 | 3970 | 3970 | 60 |
| 372 | 20241114 | 134000 | 2168826755 | 3970 | 3980 | 3980 | 3970 | 500 |
| 373 | 20241114 | 133900 | 2166841495 | 3970 | 3970 | 3970 | 3970 | 0 |
| 374 | 20241114 | 133800 | 2166841495 | 3970 | 3970 | 3970 | 3970 | 3 |
| 375 | 20241114 | 133700 | 2166829585 | 3970 | 4000 | 4000 | 3970 | 236 |
| 376 | 20241114 | 133600 | 2165892215 | 3970 | 3970 | 3970 | 3970 | 0 |
| 377 | 20241114 | 133500 | 2165892215 | 3970 | 3970 | 3970 | 3970 | 496 |
| 378 | 20241114 | 133400 | 2163923095 | 3970 | 3990 | 3990 | 3970 | 2014 |
| 379 | 20241114 | 133300 | 2155899885 | 4020 | 4020 | 4020 | 4020 | 0 |
| 380 | 20241114 | 133200 | 2155899885 | 4020 | 4020 | 4020 | 4020 | 0 |
| 381 | 20241114 | 133100 | 2155899885 | 4020 | 4020 | 4020 | 4020 | 0 |
| 382 | 20241114 | 133000 | 2155899885 | 4020 | 4020 | 4020 | 4020 | 0 |
| 383 | 20241114 | 132900 | 2155899885 | 4020 | 4020 | 4020 | 4020 | 1 |
| 384 | 20241114 | 132800 | 2155895865 | 4025 | 4015 | 4025 | 4015 | 101 |
| 385 | 20241114 | 132700 | 2155490030 | 3995 | 3995 | 3995 | 3985 | 436 |
| 386 | 20241114 | 132600 | 2153750250 | 3985 | 4000 | 4000 | 3985 | 344 |
| 387 | 20241114 | 132500 | 2152379185 | 4000 | 4005 | 4005 | 4000 | 2889 |
| 388 | 20241114 | 132400 | 2140819070 | 4005 | 4005 | 4015 | 4005 | 86 |
| 389 | 20241114 | 132300 | 2140474440 | 4015 | 4015 | 4015 | 4015 | 56 |
| 390 | 20241114 | 132200 | 2140249600 | 4000 | 4000 | 4000 | 4000 | 1427 |
| 391 | 20241114 | 132100 | 2134541600 | 4005 | 4005 | 4005 | 4005 | 0 |
| 392 | 20241114 | 132000 | 2134541600 | 4005 | 4015 | 4015 | 4005 | 47 |
| 393 | 20241114 | 131900 | 2134353335 | 4015 | 4020 | 4020 | 4015 | 969 |
| 394 | 20241114 | 131800 | 2130462775 | 4020 | 4020 | 4035 | 4020 | 7 |
| 395 | 20241114 | 131700 | 2130434605 | 4025 | 4025 | 4025 | 4025 | 0 |
| 396 | 20241114 | 131600 | 2130434605 | 4025 | 4025 | 4025 | 4025 | 197 |
| 397 | 20241114 | 131500 | 2129641680 | 4025 | 4000 | 4025 | 4000 | 716 |
| 398 | 20241114 | 131400 | 2126777605 | 4005 | 4020 | 4020 | 4000 | 660 |
| 399 | 20241114 | 131300 | 2124132910 | 4020 | 4020 | 4020 | 4020 | 0 |
| 400 | 20241114 | 131200 | 2124132910 | 4020 | 4000 | 4020 | 4000 | 526 |
| 401 | 20241114 | 131100 | 2122028870 | 4025 | 4025 | 4025 | 4025 | 0 |
| 402 | 20241114 | 131000 | 2122028870 | 4025 | 4025 | 4025 | 4025 | 0 |
| 403 | 20241114 | 130900 | 2122028870 | 4025 | 4025 | 4025 | 4025 | 0 |
| 404 | 20241114 | 130800 | 2122028870 | 4025 | 4025 | 4025 | 4025 | 0 |
| 405 | 20241114 | 130700 | 2122028870 | 4025 | 4025 | 4025 | 4025 | 56 |
| 406 | 20241114 | 130600 | 2121803470 | 4005 | 4020 | 4020 | 4005 | 1000 |
| 407 | 20241114 | 130500 | 2117795455 | 4020 | 4020 | 4020 | 4020 | 100 |
| 408 | 20241114 | 130400 | 2117393455 | 4025 | 4025 | 4025 | 4025 | 0 |
| 409 | 20241114 | 130300 | 2117393455 | 4025 | 4025 | 4025 | 4025 | 0 |
| 410 | 20241114 | 130200 | 2117393455 | 4025 | 4025 | 4025 | 4025 | 254 |
| 411 | 20241114 | 130100 | 2116371105 | 4025 | 4035 | 4035 | 4025 | 244 |
| 412 | 20241114 | 130000 | 2115388005 | 4035 | 4020 | 4035 | 4020 | 93 |
| 413 | 20241114 | 125900 | 2115013220 | 4020 | 4020 | 4020 | 4020 | 22 |
| 414 | 20241114 | 125800 | 2114924780 | 4020 | 4000 | 4020 | 4000 | 217 |
| 415 | 20241114 | 125700 | 2114054820 | 4025 | 4010 | 4025 | 4010 | 714 |
| 416 | 20241114 | 125600 | 2111185845 | 4005 | 4000 | 4005 | 4000 | 268 |
| 417 | 20241114 | 125500 | 2110113485 | 3980 | 3980 | 3980 | 3980 | 0 |
| 418 | 20241114 | 125400 | 2110113485 | 3980 | 4005 | 4005 | 3980 | 21 |
| 419 | 20241114 | 125300 | 2110029880 | 3970 | 3970 | 3970 | 3970 | 0 |
| 420 | 20241114 | 125200 | 2110029880 | 3970 | 3970 | 3970 | 3970 | 0 |
| 421 | 20241114 | 125100 | 2110029880 | 3970 | 3985 | 3995 | 3970 | 343 |
| 422 | 20241114 | 125000 | 2108666165 | 3980 | 3980 | 3980 | 3980 | 0 |
| 423 | 20241114 | 124900 | 2108666165 | 3980 | 3990 | 3990 | 3975 | 780 |
| 424 | 20241114 | 124800 | 2105563085 | 3990 | 4000 | 4000 | 3990 | 40 |
| 425 | 20241114 | 124700 | 2105403465 | 4000 | 3995 | 4000 | 3995 | 1628 |
| 426 | 20241114 | 124600 | 2098898920 | 4000 | 4000 | 4000 | 4000 | 1 |
| 427 | 20241114 | 124500 | 2098894920 | 4000 | 4000 | 4000 | 4000 | 50 |
| 428 | 20241114 | 124400 | 2098694920 | 4000 | 4000 | 4000 | 4000 | 0 |
| 429 | 20241114 | 124300 | 2098694920 | 4000 | 4000 | 4000 | 4000 | 508 |
| 430 | 20241114 | 124200 | 2096662920 | 4000 | 4005 | 4005 | 4000 | 810 |
| 431 | 20241114 | 124100 | 2093421025 | 4005 | 4005 | 4005 | 4005 | 542 |
| 432 | 20241114 | 124000 | 2091250315 | 4005 | 4005 | 4005 | 4005 | 0 |
| 433 | 20241114 | 123900 | 2091250315 | 4005 | 4005 | 4005 | 4005 | 0 |
| 434 | 20241114 | 123800 | 2091250315 | 4005 | 4005 | 4005 | 4005 | 10 |
| 435 | 20241114 | 123700 | 2091210265 | 4005 | 4005 | 4005 | 4005 | 2 |
| 436 | 20241114 | 123600 | 2091202255 | 4000 | 4000 | 4000 | 4000 | 148 |
| 437 | 20241114 | 123500 | 2090610255 | 4030 | 4030 | 4030 | 4030 | 560 |
| 438 | 20241114 | 123400 | 2088353455 | 4030 | 4030 | 4030 | 4030 | 601 |
| 439 | 20241114 | 123300 | 2085931425 | 4030 | 4015 | 4030 | 4010 | 460 |
| 440 | 20241114 | 123200 | 2084086295 | 4015 | 4010 | 4015 | 4010 | 547 |
| 441 | 20241114 | 123100 | 2081891525 | 4010 | 4000 | 4010 | 4000 | 393 |
| 442 | 20241114 | 123000 | 2080317345 | 3995 | 3995 | 3995 | 3995 | 228 |
| 443 | 20241114 | 122900 | 2079406485 | 3995 | 3995 | 3995 | 3995 | 488 |
| 444 | 20241114 | 122800 | 2077456925 | 3960 | 3970 | 3970 | 3960 | 169 |
| 445 | 20241114 | 122700 | 2076786310 | 3970 | 3970 | 3970 | 3970 | 0 |
| 446 | 20241114 | 122600 | 2076786310 | 3970 | 3970 | 3970 | 3970 | 133 |
| 447 | 20241114 | 122500 | 2076258300 | 3970 | 3975 | 3975 | 3970 | 91 |
| 448 | 20241114 | 122400 | 2075896975 | 3980 | 3980 | 3980 | 3980 | 900 |
| 449 | 20241114 | 122300 | 2072314975 | 3980 | 3980 | 3980 | 3980 | 5 |
| 450 | 20241114 | 122200 | 2072295075 | 4020 | 4020 | 4020 | 4020 | 0 |
| 451 | 20241114 | 122100 | 2072295075 | 4020 | 3985 | 4020 | 3985 | 54 |
| 452 | 20241114 | 122000 | 2072078995 | 3980 | 4015 | 4015 | 3980 | 161 |
| 453 | 20241114 | 121900 | 2071437760 | 4015 | 4015 | 4015 | 4015 | 200 |
| 454 | 20241114 | 121800 | 2070634760 | 4010 | 4030 | 4030 | 4010 | 218 |
| 455 | 20241114 | 121700 | 2069756500 | 4030 | 4030 | 4035 | 4010 | 1324 |
| 456 | 20241114 | 121600 | 2064422685 | 4030 | 4060 | 4060 | 4025 | 1913 |
| 457 | 20241114 | 121500 | 2056682040 | 4060 | 4015 | 4060 | 4010 | 1001 |
| 458 | 20241114 | 121400 | 2052624895 | 4030 | 3985 | 4030 | 3985 | 1173 |
| 459 | 20241114 | 121300 | 2047935435 | 3985 | 3985 | 3985 | 3985 | 0 |
| 460 | 20241114 | 121200 | 2047935435 | 3985 | 3985 | 3985 | 3985 | 45 |
| 461 | 20241114 | 121100 | 2047756110 | 3995 | 3960 | 3995 | 3960 | 653 |
| 462 | 20241114 | 121000 | 2045162640 | 3960 | 3960 | 3960 | 3960 | 0 |
| 463 | 20241114 | 120900 | 2045162640 | 3960 | 3960 | 3960 | 3960 | 1 |
| 464 | 20241114 | 120800 | 2045158680 | 3960 | 3950 | 3960 | 3950 | 47 |
| 465 | 20241114 | 120700 | 2044972800 | 3950 | 3950 | 3950 | 3950 | 115 |
| 466 | 20241114 | 120600 | 2044518550 | 3950 | 3950 | 3950 | 3925 | 410 |
| 467 | 20241114 | 120500 | 2042901345 | 3950 | 3945 | 3950 | 3945 | 510 |
| 468 | 20241114 | 120400 | 2040889240 | 3945 | 3945 | 3945 | 3945 | 21 |
| 469 | 20241114 | 120300 | 2040806395 | 3945 | 3945 | 3945 | 3945 | 684 |
| 470 | 20241114 | 120200 | 2038108015 | 3945 | 3945 | 3945 | 3945 | 57 |
| 471 | 20241114 | 120100 | 2037883150 | 3945 | 3945 | 3945 | 3945 | 200 |
| 472 | 20241114 | 120000 | 2037094150 | 3950 | 3950 | 3950 | 3950 | 0 |
| 473 | 20241114 | 115900 | 2037094150 | 3950 | 3950 | 3950 | 3950 | 51 |
| 474 | 20241114 | 115800 | 2036892700 | 3950 | 3935 | 3950 | 3935 | 233 |
| 475 | 20241114 | 115700 | 2035975830 | 3935 | 3935 | 3935 | 3910 | 18 |
| 476 | 20241114 | 115600 | 2035905275 | 3935 | 3935 | 3935 | 3935 | 16 |
| 477 | 20241114 | 115500 | 2035842315 | 3905 | 3935 | 3935 | 3905 | 293 |
| 478 | 20241114 | 115400 | 2034689450 | 3935 | 3920 | 3935 | 3920 | 40 |
| 479 | 20241114 | 115300 | 2034532635 | 3920 | 3920 | 3920 | 3920 | 0 |
| 480 | 20241114 | 115200 | 2034532635 | 3920 | 3900 | 3920 | 3900 | 1167 |
| 481 | 20241114 | 115100 | 2029981195 | 3920 | 3900 | 3920 | 3900 | 219 |
| 482 | 20241114 | 115000 | 2029127075 | 3900 | 3900 | 3900 | 3900 | 0 |
| 483 | 20241114 | 114900 | 2029127075 | 3900 | 3900 | 3900 | 3900 | 195 |
| 484 | 20241114 | 114800 | 2028366575 | 3900 | 3915 | 3915 | 3900 | 184 |
| 485 | 20241114 | 114700 | 2027648960 | 3900 | 3900 | 3900 | 3900 | 1124 |
| 486 | 20241114 | 114600 | 2023265360 | 3900 | 3910 | 3910 | 3900 | 3277 |
| 487 | 20241114 | 114500 | 2010480755 | 3910 | 3910 | 3910 | 3910 | 78 |
| 488 | 20241114 | 114400 | 2010175775 | 3910 | 3920 | 3920 | 3910 | 1376 |
| 489 | 20241114 | 114300 | 2004785150 | 3920 | 3920 | 3920 | 3920 | 7 |
| 490 | 20241114 | 114200 | 2004757710 | 3935 | 3935 | 3935 | 3935 | 510 |
| 491 | 20241114 | 114100 | 2002750860 | 3910 | 3910 | 3910 | 3905 | 3020 |
| 492 | 20241114 | 114000 | 1990943875 | 3915 | 3935 | 3935 | 3915 | 3176 |
| 493 | 20241114 | 113900 | 1978493645 | 3935 | 3940 | 3940 | 3935 | 1065 |
| 494 | 20241114 | 113800 | 1974302440 | 3945 | 3945 | 3945 | 3945 | 150 |
| 495 | 20241114 | 113700 | 1973710690 | 3935 | 3935 | 3940 | 3930 | 850 |
| 496 | 20241114 | 113600 | 1970364225 | 3965 | 3965 | 3965 | 3930 | 1035 |
| 497 | 20241114 | 113500 | 1966262515 | 3970 | 3920 | 3970 | 3915 | 2878 |
| 498 | 20241114 | 113400 | 1954977155 | 3920 | 3920 | 3920 | 3920 | 0 |
| 499 | 20241114 | 113300 | 1954977155 | 3920 | 3920 | 3920 | 3920 | 0 |
| 500 | 20241114 | 113200 | 1954977155 | 3920 | 3970 | 3970 | 3920 | 5478 |
| 501 | 20241114 | 113100 | 1933294945 | 3970 | 3980 | 3980 | 3970 | 1182 |
| 502 | 20241114 | 113000 | 1928601265 | 3980 | 3980 | 3980 | 3980 | 40 |
| 503 | 20241114 | 112900 | 1928442065 | 3980 | 3980 | 3980 | 3980 | 2 |
| 504 | 20241114 | 112800 | 1928434105 | 3980 | 3975 | 3980 | 3970 | 1038 |
| 505 | 20241114 | 112700 | 1924307855 | 3975 | 3980 | 3980 | 3975 | 1965 |
| 506 | 20241114 | 112600 | 1916487975 | 3985 | 3990 | 3990 | 3985 | 1981 |
| 507 | 20241114 | 112500 | 1908591420 | 3990 | 3990 | 3990 | 3990 | 460 |
| 508 | 20241114 | 112400 | 1906756020 | 3990 | 4000 | 4000 | 3990 | 2776 |
| 509 | 20241114 | 112300 | 1895663765 | 4000 | 4015 | 4015 | 4000 | 761 |
| 510 | 20241114 | 112200 | 1892614920 | 4015 | 4015 | 4015 | 4015 | 374 |
| 511 | 20241114 | 112100 | 1891113310 | 4015 | 4015 | 4015 | 4015 | 96 |
| 512 | 20241114 | 112000 | 1890727870 | 4015 | 4020 | 4020 | 4015 | 339 |
| 513 | 20241114 | 111900 | 1889365190 | 4020 | 4030 | 4030 | 4020 | 579 |
| 514 | 20241114 | 111800 | 1887031960 | 4030 | 4050 | 4050 | 4030 | 1368 |
| 515 | 20241114 | 111700 | 1881502105 | 4050 | 4050 | 4050 | 4050 | 161 |
| 516 | 20241114 | 111600 | 1880850055 | 4050 | 4055 | 4055 | 4050 | 122 |
| 517 | 20241114 | 111500 | 1880355685 | 4045 | 4060 | 4060 | 4045 | 44 |
| 518 | 20241114 | 111400 | 1880177060 | 4065 | 4050 | 4065 | 4050 | 343 |
| 519 | 20241114 | 111300 | 1878785885 | 4050 | 4035 | 4050 | 4025 | 520 |
| 520 | 20241114 | 111200 | 1876685005 | 4030 | 4030 | 4030 | 4025 | 710 |
| 521 | 20241114 | 111100 | 1873826745 | 4025 | 4035 | 4035 | 4025 | 133 |
| 522 | 20241114 | 111000 | 1873290100 | 4035 | 4025 | 4035 | 4025 | 986 |
| 523 | 20241114 | 110900 | 1869320275 | 4020 | 4020 | 4025 | 4020 | 137 |
| 524 | 20241114 | 110800 | 1868769200 | 4020 | 4025 | 4025 | 4015 | 391 |
| 525 | 20241114 | 110700 | 1867197550 | 4020 | 4045 | 4045 | 4020 | 83 |
| 526 | 20241114 | 110600 | 1866863765 | 4045 | 4040 | 4045 | 4040 | 1299 |
| 527 | 20241114 | 110500 | 1861613525 | 4040 | 4040 | 4040 | 4040 | 398 |
| 528 | 20241114 | 110400 | 1860005605 | 4040 | 4030 | 4045 | 4030 | 526 |
| 529 | 20241114 | 110300 | 1857884930 | 4055 | 4040 | 4055 | 4040 | 254 |
| 530 | 20241114 | 110200 | 1856856145 | 4010 | 4030 | 4035 | 4010 | 620 |
| 531 | 20241114 | 110100 | 1854359085 | 4030 | 4000 | 4030 | 4000 | 239 |
| 532 | 20241114 | 110000 | 1853396380 | 4010 | 3995 | 4010 | 3995 | 811 |
| 533 | 20241114 | 105900 | 1850156060 | 3995 | 4000 | 4000 | 3995 | 250 |
| 534 | 20241114 | 105800 | 1849156075 | 3995 | 4005 | 4005 | 3990 | 1927 |
| 535 | 20241114 | 105700 | 1841459595 | 3990 | 3985 | 3990 | 3985 | 575 |
| 536 | 20241114 | 105600 | 1839168095 | 3985 | 4010 | 4010 | 3985 | 1946 |
| 537 | 20241114 | 105500 | 1831398025 | 3990 | 4005 | 4010 | 3985 | 1709 |
| 538 | 20241114 | 105400 | 1824563620 | 4005 | 4030 | 4030 | 4005 | 965 |
| 539 | 20241114 | 105300 | 1820682645 | 4060 | 4050 | 4065 | 4030 | 216 |
| 540 | 20241114 | 105200 | 1819810285 | 4065 | 4055 | 4065 | 4030 | 192 |
| 541 | 20241114 | 105100 | 1819033175 | 4065 | 4075 | 4075 | 4065 | 568 |
| 542 | 20241114 | 105000 | 1816723970 | 4070 | 4065 | 4075 | 4060 | 481 |
| 543 | 20241114 | 104900 | 1814769170 | 4045 | 4070 | 4085 | 4005 | 982 |
| 544 | 20241114 | 104800 | 1810782555 | 4090 | 4075 | 4120 | 4060 | 2089 |
| 545 | 20241114 | 104700 | 1802262225 | 4060 | 3980 | 4060 | 3970 | 2340 |
| 546 | 20241114 | 104600 | 1792910560 | 3980 | 4000 | 4000 | 3980 | 1579 |
| 547 | 20241114 | 104500 | 1786620705 | 4005 | 3995 | 4005 | 3960 | 4143 |
| 548 | 20241114 | 104400 | 1770106710 | 3975 | 4030 | 4040 | 3975 | 8043 |
| 549 | 20241114 | 104300 | 1737967470 | 4050 | 4055 | 4085 | 4025 | 1790 |
| 550 | 20241114 | 104200 | 1730695890 | 4055 | 4100 | 4100 | 4005 | 3989 |
| 551 | 20241114 | 104100 | 1714607770 | 4100 | 4105 | 4115 | 4065 | 2205 |
| 552 | 20241114 | 104000 | 1705613210 | 4115 | 4080 | 4130 | 4080 | 2462 |
| 553 | 20241114 | 103900 | 1695516400 | 4080 | 4070 | 4105 | 4070 | 4642 |
| 554 | 20241114 | 103800 | 1676600790 | 4070 | 4080 | 4110 | 4015 | 13518 |
| 555 | 20241114 | 103700 | 1621744035 | 4080 | 4135 | 4135 | 4050 | 8085 |
| 556 | 20241114 | 103600 | 1588596520 | 4135 | 4165 | 4165 | 4080 | 8493 |
| 557 | 20241114 | 103500 | 1553625715 | 4170 | 4190 | 4195 | 4150 | 5779 |
| 558 | 20241114 | 103400 | 1529519245 | 4190 | 4205 | 4230 | 4190 | 2474 |
| 559 | 20241114 | 103300 | 1519122780 | 4205 | 4295 | 4315 | 4205 | 1125 |
| 560 | 20241114 | 103200 | 1514343300 | 4295 | 4250 | 4315 | 4200 | 3412 |
| 561 | 20241114 | 103100 | 1499822275 | 4270 | 4305 | 4335 | 4270 | 9442 |
| 562 | 20241114 | 103000 | 1459167575 | 4325 | 4200 | 4325 | 4200 | 15498 |
| 563 | 20241114 | 102900 | 1393357195 | 4200 | 4330 | 4345 | 4200 | 12477 |
| 564 | 20241114 | 102800 | 1340017380 | 4295 | 4300 | 4360 | 4165 | 17996 |
| 565 | 20241114 | 102700 | 1263596685 | 4300 | 4415 | 4450 | 4290 | 23769 |
| 566 | 20241114 | 102600 | 1158978060 | 4420 | 4480 | 4495 | 4370 | 45521 |
| 567 | 20241114 | 102500 | 957106410 | 4435 | 4350 | 4500 | 4350 | 87367 |
| 568 | 20241114 | 102400 | 569325105 | 4350 | 4340 | 4355 | 4200 | 40354 |
| 569 | 20241114 | 102300 | 395347270 | 4340 | 4355 | 4360 | 4305 | 19988 |
| 570 | 20241114 | 102200 | 308394860 | 4240 | 4240 | 4240 | 4240 | 0 |
| 571 | 20241114 | 102100 | 308394860 | 4240 | 4095 | 4240 | 4080 | 21062 |
| 572 | 20241114 | 102000 | 220778150 | 4080 | 4010 | 4095 | 4010 | 6654 |
| 573 | 20241114 | 101900 | 193796885 | 4005 | 3975 | 4005 | 3975 | 3002 |
| 574 | 20241114 | 101800 | 181806160 | 3995 | 4040 | 4070 | 3995 | 9761 |
| 575 | 20241114 | 101700 | 142354755 | 4050 | 3950 | 4050 | 3950 | 8951 |
| 576 | 20241114 | 101600 | 106673630 | 3960 | 3940 | 3960 | 3930 | 1476 |
| 577 | 20241114 | 101500 | 100868520 | 3940 | 3885 | 3945 | 3885 | 3298 |
| 578 | 20241114 | 101400 | 87925670 | 3880 | 3855 | 3885 | 3855 | 1571 |
| 579 | 20241114 | 101300 | 81831390 | 3860 | 3830 | 3860 | 3830 | 2174 |
| 580 | 20241114 | 101200 | 73473445 | 3845 | 3845 | 3845 | 3845 | 57 |
| 581 | 20241114 | 101100 | 73254280 | 3845 | 3770 | 3845 | 3770 | 4574 |
| 582 | 20241114 | 101000 | 55906255 | 3770 | 3780 | 3780 | 3760 | 1000 |
| 583 | 20241114 | 100900 | 52137800 | 3785 | 3790 | 3795 | 3785 | 1217 |
| 584 | 20241114 | 100800 | 47524885 | 3790 | 3795 | 3795 | 3790 | 122 |
| 585 | 20241114 | 100700 | 47062455 | 3800 | 3830 | 3830 | 3800 | 20 |
| 586 | 20241114 | 100600 | 46986125 | 3845 | 3830 | 3845 | 3800 | 1329 |
| 587 | 20241114 | 100500 | 41930270 | 3830 | 3850 | 3850 | 3830 | 2058 |
| 588 | 20241114 | 100400 | 34007285 | 3855 | 3855 | 3860 | 3850 | 1311 |
| 589 | 20241114 | 100300 | 28957305 | 3855 | 3870 | 3870 | 3855 | 3486 |
| 590 | 20241114 | 100200 | 15487255 | 3870 | 3870 | 3870 | 3870 | 331 |
| 591 | 20241114 | 100100 | 14206285 | 3875 | 3875 | 3875 | 3860 | 8 |
| 592 | 20241114 | 100000 | 14175300 | 3860 | 3855 | 3910 | 3855 | 3476 |