30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 190500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 3 | 20241106 | 190400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20241106 | 190300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20241106 | 190200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20241106 | 190100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20241106 | 190000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20241106 | 185900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20241106 | 185800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20241106 | 185700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20241106 | 185600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20241106 | 185500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20241106 | 185400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20241106 | 185300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20241106 | 185200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20241106 | 185100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20241106 | 185000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20241106 | 184900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20241106 | 184800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20241106 | 184700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20241106 | 184600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20241106 | 184500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20241106 | 184400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20241106 | 184300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20241106 | 184200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20241106 | 184100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20241106 | 184000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20241106 | 183900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20241106 | 183800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20241106 | 183700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20241106 | 183600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20241106 | 183500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 33 | 20241106 | 183400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20241106 | 183300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20241106 | 183200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20241106 | 183100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20241106 | 183000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20241106 | 182900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20241106 | 182800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20241106 | 182700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20241106 | 182600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20241106 | 182500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20241106 | 182400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20241106 | 182300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20241106 | 182200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20241106 | 182100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20241106 | 182000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20241106 | 181900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20241106 | 181800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20241106 | 181700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20241106 | 181600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20241106 | 181500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20241106 | 181400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20241106 | 181300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20241106 | 181200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20241106 | 181100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20241106 | 181000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20241106 | 180900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20241106 | 180800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20241106 | 180700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20241106 | 180600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20241106 | 180500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 63 | 20241106 | 180400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20241106 | 180300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20241106 | 180200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20241106 | 180100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20241106 | 180000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20241106 | 175900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20241106 | 175800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20241106 | 175700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20241106 | 175600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20241106 | 175500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20241106 | 175400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20241106 | 175300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20241106 | 175200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20241106 | 175100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20241106 | 175000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20241106 | 174900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20241106 | 174800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20241106 | 174700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20241106 | 174600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20241106 | 174500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20241106 | 174400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20241106 | 174300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20241106 | 174200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20241106 | 174100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20241106 | 174000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20241106 | 173900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20241106 | 173800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20241106 | 173700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20241106 | 173600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20241106 | 173500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 93 | 20241106 | 173400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20241106 | 173300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20241106 | 173200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20241106 | 173100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20241106 | 173000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20241106 | 172900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20241106 | 172800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20241106 | 172700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20241106 | 172600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20241106 | 172500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20241106 | 172400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20241106 | 172300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20241106 | 172200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20241106 | 172100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20241106 | 172000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20241106 | 171900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20241106 | 171800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20241106 | 171700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20241106 | 171600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20241106 | 171500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20241106 | 171400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20241106 | 171300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20241106 | 171200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20241106 | 171100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20241106 | 171000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20241106 | 170900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20241106 | 170800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20241106 | 170700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20241106 | 170600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20241106 | 170500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 123 | 20241106 | 170400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20241106 | 170300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20241106 | 170200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20241106 | 170100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20241106 | 170000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20241106 | 165900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20241106 | 165800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20241106 | 165700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20241106 | 165600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20241106 | 165500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20241106 | 165400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20241106 | 165300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20241106 | 165200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20241106 | 165100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20241106 | 165000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20241106 | 164900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20241106 | 164800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20241106 | 164700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20241106 | 164600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20241106 | 164500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20241106 | 164400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20241106 | 164300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20241106 | 164200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20241106 | 164100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20241106 | 164000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20241106 | 163900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20241106 | 163800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20241106 | 163700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20241106 | 163600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20241106 | 163500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 153 | 20241106 | 163400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20241106 | 163300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20241106 | 163200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20241106 | 163100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20241106 | 163000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20241106 | 162900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20241106 | 162800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20241106 | 162700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20241106 | 162600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20241106 | 162500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20241106 | 162400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20241106 | 162300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20241106 | 162200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20241106 | 162100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20241106 | 162000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20241106 | 161900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20241106 | 161800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20241106 | 161700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20241106 | 161600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20241106 | 161500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20241106 | 161400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20241106 | 161300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20241106 | 161200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20241106 | 161100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20241106 | 161000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20241106 | 160900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20241106 | 160800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20241106 | 160700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20241106 | 160600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20241106 | 160500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 183 | 20241106 | 160400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20241106 | 160300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20241106 | 160200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20241106 | 160100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20241106 | 160000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20241106 | 155900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20241106 | 155800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20241106 | 155700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20241106 | 155600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20241106 | 155500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20241106 | 155400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20241106 | 155300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20241106 | 155200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20241106 | 155100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20241106 | 155000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20241106 | 154900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20241106 | 154800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20241106 | 154700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20241106 | 154600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20241106 | 154500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20241106 | 154400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20241106 | 154300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20241106 | 154200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20241106 | 154100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20241106 | 154000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20241106 | 153900 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20241106 | 153800 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20241106 | 153700 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20241106 | 153600 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20241106 | 153500 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 213 | 20241106 | 153400 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20241106 | 153300 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20241106 | 153200 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20241106 | 153100 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20241106 | 153000 | 1335615045 | 3950 | 3950 | 3950 | 3950 | 8071 |
| 218 | 20241106 | 152900 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20241106 | 152800 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20241106 | 152700 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20241106 | 152600 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20241106 | 152500 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20241106 | 152400 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20241106 | 152300 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20241106 | 152200 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20241106 | 152100 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20241106 | 152000 | 1303734595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20241106 | 151900 | 1303734595 | 3915 | 3930 | 3930 | 3910 | 5423 |
| 229 | 20241106 | 151800 | 1282490150 | 3935 | 3920 | 3935 | 3920 | 158 |
| 230 | 20241106 | 151700 | 1281870760 | 3920 | 3915 | 3935 | 3915 | 152 |
| 231 | 20241106 | 151600 | 1281274655 | 3940 | 3940 | 3940 | 3940 | 1 |
| 232 | 20241106 | 151500 | 1281270715 | 3915 | 3915 | 3940 | 3915 | 357 |
| 233 | 20241106 | 151400 | 1279872935 | 3915 | 3920 | 3920 | 3915 | 914 |
| 234 | 20241106 | 151300 | 1276290555 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20241106 | 151200 | 1276290555 | 3915 | 3905 | 3915 | 3905 | 778 |
| 236 | 20241106 | 151100 | 1273244695 | 3900 | 3940 | 3940 | 3900 | 6278 |
| 237 | 20241106 | 151000 | 1248669800 | 3955 | 3950 | 3955 | 3950 | 36 |
| 238 | 20241106 | 150900 | 1248527585 | 3955 | 3950 | 3955 | 3950 | 1539 |
| 239 | 20241106 | 150800 | 1242447140 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20241106 | 150700 | 1242447140 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20241106 | 150600 | 1242447140 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20241106 | 150500 | 1242447140 | 3950 | 3950 | 3950 | 3950 | 506 |
| 243 | 20241106 | 150400 | 1240448440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20241106 | 150300 | 1240448440 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20241106 | 150200 | 1240448440 | 3950 | 3950 | 3950 | 3950 | 25 |
| 246 | 20241106 | 150100 | 1240349690 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20241106 | 150000 | 1240349690 | 3950 | 3945 | 3950 | 3945 | 56 |
| 248 | 20241106 | 145900 | 1240128505 | 3950 | 3950 | 3950 | 3950 | 10 |
| 249 | 20241106 | 145800 | 1240089005 | 3950 | 3955 | 3955 | 3945 | 26 |
| 250 | 20241106 | 145700 | 1239986250 | 3955 | 3955 | 3955 | 3955 | 2 |
| 251 | 20241106 | 145600 | 1239978340 | 3930 | 3930 | 3930 | 3930 | 1 |
| 252 | 20241106 | 145500 | 1239974410 | 3920 | 3930 | 3930 | 3920 | 4000 |
| 253 | 20241106 | 145400 | 1224257000 | 3945 | 3940 | 3945 | 3940 | 506 |
| 254 | 20241106 | 145300 | 1222261070 | 3945 | 3925 | 3950 | 3925 | 907 |
| 255 | 20241106 | 145200 | 1218700955 | 3925 | 3945 | 3950 | 3925 | 89 |
| 256 | 20241106 | 145100 | 1218351185 | 3925 | 3925 | 3925 | 3925 | 0 |
| 257 | 20241106 | 145000 | 1218351185 | 3925 | 3955 | 3955 | 3925 | 480 |
| 258 | 20241106 | 144900 | 1216466945 | 3955 | 3955 | 3955 | 3955 | 16 |
| 259 | 20241106 | 144800 | 1216403665 | 3955 | 3940 | 3955 | 3925 | 33 |
| 260 | 20241106 | 144700 | 1216273950 | 3940 | 3935 | 3940 | 3935 | 211 |
| 261 | 20241106 | 144600 | 1215443655 | 3930 | 3930 | 3930 | 3930 | 4 |
| 262 | 20241106 | 144500 | 1215427935 | 3930 | 3930 | 3930 | 3930 | 10 |
| 263 | 20241106 | 144400 | 1215388635 | 3930 | 3950 | 3950 | 3930 | 6073 |
| 264 | 20241106 | 144300 | 1191416660 | 3955 | 3955 | 3955 | 3955 | 402 |
| 265 | 20241106 | 144200 | 1189826750 | 3960 | 3960 | 3960 | 3960 | 61 |
| 266 | 20241106 | 144100 | 1189585190 | 3965 | 3965 | 3965 | 3965 | 737 |
| 267 | 20241106 | 144000 | 1186662985 | 3965 | 3970 | 3970 | 3965 | 302 |
| 268 | 20241106 | 143900 | 1185464295 | 3965 | 3975 | 3975 | 3965 | 317 |
| 269 | 20241106 | 143800 | 1184205300 | 3970 | 3970 | 3970 | 3970 | 0 |
| 270 | 20241106 | 143700 | 1184205300 | 3970 | 3960 | 3970 | 3960 | 332 |
| 271 | 20241106 | 143600 | 1182887660 | 3960 | 3965 | 3965 | 3960 | 844 |
| 272 | 20241106 | 143500 | 1179543705 | 3960 | 3960 | 3960 | 3960 | 504 |
| 273 | 20241106 | 143400 | 1177547865 | 3960 | 3955 | 3960 | 3955 | 506 |
| 274 | 20241106 | 143300 | 1175545665 | 3955 | 3955 | 3955 | 3955 | 45 |
| 275 | 20241106 | 143200 | 1175367690 | 3955 | 3940 | 3955 | 3940 | 2 |
| 276 | 20241106 | 143100 | 1175359795 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20241106 | 143000 | 1175359795 | 3950 | 3950 | 3950 | 3950 | 259 |
| 278 | 20241106 | 142900 | 1174336745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 279 | 20241106 | 142800 | 1174336745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 280 | 20241106 | 142700 | 1174336745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 281 | 20241106 | 142600 | 1174336745 | 3960 | 3960 | 3960 | 3960 | 2 |
| 282 | 20241106 | 142500 | 1174328825 | 3960 | 3960 | 3960 | 3960 | 17 |
| 283 | 20241106 | 142400 | 1174261505 | 3945 | 3945 | 3945 | 3945 | 0 |
| 284 | 20241106 | 142300 | 1174261505 | 3945 | 3945 | 3945 | 3945 | 25 |
| 285 | 20241106 | 142200 | 1174162880 | 3950 | 3965 | 3965 | 3950 | 308 |
| 286 | 20241106 | 142100 | 1172946160 | 3960 | 3940 | 3960 | 3940 | 320 |
| 287 | 20241106 | 142000 | 1171679000 | 3940 | 3950 | 3950 | 3940 | 2466 |
| 288 | 20241106 | 141900 | 1161948545 | 3965 | 3955 | 3965 | 3955 | 255 |
| 289 | 20241106 | 141800 | 1160940010 | 3955 | 3955 | 3955 | 3955 | 98 |
| 290 | 20241106 | 141700 | 1160552420 | 3955 | 3955 | 3955 | 3955 | 109 |
| 291 | 20241106 | 141600 | 1160121325 | 3955 | 3945 | 3955 | 3945 | 2445 |
| 292 | 20241106 | 141500 | 1150463955 | 3945 | 3945 | 3945 | 3945 | 532 |
| 293 | 20241106 | 141400 | 1148365215 | 3945 | 3940 | 3945 | 3940 | 2584 |
| 294 | 20241106 | 141300 | 1138178315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20241106 | 141200 | 1138178315 | 3935 | 3930 | 3935 | 3930 | 3376 |
| 296 | 20241106 | 141100 | 1124894560 | 3925 | 3920 | 3925 | 3915 | 681 |
| 297 | 20241106 | 141000 | 1122223680 | 3920 | 3915 | 3920 | 3915 | 585 |
| 298 | 20241106 | 140900 | 1119933400 | 3915 | 3915 | 3915 | 3915 | 96 |
| 299 | 20241106 | 140800 | 1119557560 | 3915 | 3915 | 3915 | 3915 | 374 |
| 300 | 20241106 | 140700 | 1118093350 | 3925 | 3925 | 3925 | 3925 | 0 |
| 301 | 20241106 | 140600 | 1118093350 | 3925 | 3915 | 3925 | 3915 | 16 |
| 302 | 20241106 | 140500 | 1118030685 | 3925 | 3925 | 3925 | 3925 | 0 |
| 303 | 20241106 | 140400 | 1118030685 | 3925 | 3920 | 3925 | 3920 | 122 |
| 304 | 20241106 | 140300 | 1117552440 | 3910 | 3910 | 3910 | 3910 | 0 |
| 305 | 20241106 | 140200 | 1117552440 | 3910 | 3910 | 3910 | 3910 | 253 |
| 306 | 20241106 | 140100 | 1116563210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 307 | 20241106 | 140000 | 1116563210 | 3920 | 3915 | 3920 | 3915 | 102 |
| 308 | 20241106 | 135900 | 1116163875 | 3915 | 3900 | 3915 | 3900 | 6672 |
| 309 | 20241106 | 135800 | 1090086765 | 3910 | 3905 | 3910 | 3900 | 108 |
| 310 | 20241106 | 135700 | 1089664855 | 3905 | 3915 | 3915 | 3905 | 571 |
| 311 | 20241106 | 135600 | 1087433065 | 3915 | 3915 | 3915 | 3915 | 1 |
| 312 | 20241106 | 135500 | 1087429150 | 3905 | 3910 | 3910 | 3905 | 491 |
| 313 | 20241106 | 135400 | 1085511530 | 3900 | 3910 | 3910 | 3900 | 107 |
| 314 | 20241106 | 135300 | 1085093190 | 3915 | 3915 | 3915 | 3915 | 0 |
| 315 | 20241106 | 135200 | 1085093190 | 3915 | 3915 | 3915 | 3915 | 0 |
| 316 | 20241106 | 135100 | 1085093190 | 3915 | 3910 | 3915 | 3910 | 204 |
| 317 | 20241106 | 135000 | 1084295545 | 3905 | 3895 | 3905 | 3895 | 312 |
| 318 | 20241106 | 134900 | 1083080125 | 3895 | 3895 | 3895 | 3895 | 0 |
| 319 | 20241106 | 134800 | 1083080125 | 3895 | 3905 | 3905 | 3895 | 978 |
| 320 | 20241106 | 134700 | 1079270785 | 3895 | 3900 | 3905 | 3895 | 644 |
| 321 | 20241106 | 134600 | 1076762140 | 3905 | 3905 | 3905 | 3905 | 0 |
| 322 | 20241106 | 134500 | 1076762140 | 3905 | 3905 | 3905 | 3905 | 0 |
| 323 | 20241106 | 134400 | 1076762140 | 3905 | 3900 | 3905 | 3890 | 832 |
| 324 | 20241106 | 134300 | 1073521580 | 3900 | 3900 | 3900 | 3900 | 28 |
| 325 | 20241106 | 134200 | 1073412380 | 3905 | 3905 | 3905 | 3905 | 271 |
| 326 | 20241106 | 134100 | 1072354125 | 3905 | 3895 | 3905 | 3895 | 501 |
| 327 | 20241106 | 134000 | 1070402720 | 3905 | 3890 | 3905 | 3890 | 2 |
| 328 | 20241106 | 133900 | 1070394925 | 3890 | 3890 | 3890 | 3890 | 668 |
| 329 | 20241106 | 133800 | 1067796405 | 3890 | 3895 | 3895 | 3890 | 150 |
| 330 | 20241106 | 133700 | 1067212690 | 3890 | 3890 | 3890 | 3890 | 515 |
| 331 | 20241106 | 133600 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 332 | 20241106 | 133500 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 333 | 20241106 | 133400 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 334 | 20241106 | 133300 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 335 | 20241106 | 133200 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 336 | 20241106 | 133100 | 1065209340 | 3915 | 3915 | 3915 | 3915 | 1 |
| 337 | 20241106 | 133000 | 1065205425 | 3915 | 3910 | 3915 | 3910 | 13 |
| 338 | 20241106 | 132900 | 1065154540 | 3885 | 3885 | 3885 | 3885 | 2420 |
| 339 | 20241106 | 132800 | 1055752840 | 3885 | 3900 | 3900 | 3885 | 1725 |
| 340 | 20241106 | 132700 | 1049044120 | 3915 | 3915 | 3915 | 3915 | 0 |
| 341 | 20241106 | 132600 | 1049044120 | 3915 | 3915 | 3915 | 3915 | 0 |
| 342 | 20241106 | 132500 | 1049044120 | 3915 | 3900 | 3915 | 3890 | 1403 |
| 343 | 20241106 | 132400 | 1043575765 | 3900 | 3900 | 3900 | 3900 | 61 |
| 344 | 20241106 | 132300 | 1043337865 | 3895 | 3895 | 3895 | 3895 | 0 |
| 345 | 20241106 | 132200 | 1043337865 | 3895 | 3900 | 3900 | 3895 | 784 |
| 346 | 20241106 | 132100 | 1040283185 | 3905 | 3915 | 3915 | 3905 | 180 |
| 347 | 20241106 | 132000 | 1039580195 | 3915 | 3915 | 3915 | 3915 | 1 |
| 348 | 20241106 | 131900 | 1039576280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 349 | 20241106 | 131800 | 1039576280 | 3925 | 3925 | 3925 | 3925 | 0 |
| 350 | 20241106 | 131700 | 1039576280 | 3925 | 3930 | 3930 | 3925 | 745 |
| 351 | 20241106 | 131600 | 1036651825 | 3930 | 3930 | 3930 | 3930 | 34 |
| 352 | 20241106 | 131500 | 1036518205 | 3930 | 3930 | 3930 | 3930 | 1 |
| 353 | 20241106 | 131400 | 1036514275 | 3930 | 3925 | 3930 | 3925 | 517 |
| 354 | 20241106 | 131300 | 1034484000 | 3915 | 3915 | 3915 | 3915 | 0 |
| 355 | 20241106 | 131200 | 1034484000 | 3915 | 3915 | 3915 | 3915 | 112 |
| 356 | 20241106 | 131100 | 1034045520 | 3900 | 3905 | 3905 | 3900 | 330 |
| 357 | 20241106 | 131000 | 1032758515 | 3900 | 3915 | 3915 | 3900 | 7820 |
| 358 | 20241106 | 130900 | 1002246590 | 3915 | 3915 | 3915 | 3915 | 67 |
| 359 | 20241106 | 130800 | 1001984285 | 3915 | 3915 | 3915 | 3915 | 300 |
| 360 | 20241106 | 130700 | 1000809785 | 3915 | 3915 | 3915 | 3915 | 594 |
| 361 | 20241106 | 130600 | 998484275 | 3930 | 3930 | 3930 | 3920 | 1210 |
| 362 | 20241106 | 130500 | 993728990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 363 | 20241106 | 130400 | 993728990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 364 | 20241106 | 130300 | 993728990 | 3915 | 3915 | 3915 | 3915 | 559 |
| 365 | 20241106 | 130200 | 991540505 | 3915 | 3930 | 3930 | 3915 | 11 |
| 366 | 20241106 | 130100 | 991497290 | 3935 | 3935 | 3935 | 3935 | 1 |
| 367 | 20241106 | 130000 | 991493355 | 3935 | 3935 | 3935 | 3930 | 44 |
| 368 | 20241106 | 125900 | 991320220 | 3915 | 3915 | 3915 | 3915 | 38 |
| 369 | 20241106 | 125800 | 991171450 | 3915 | 3915 | 3915 | 3915 | 100 |
| 370 | 20241106 | 125700 | 990779950 | 3915 | 3935 | 3935 | 3915 | 522 |
| 371 | 20241106 | 125600 | 988735165 | 3935 | 3935 | 3935 | 3935 | 3 |
| 372 | 20241106 | 125500 | 988723360 | 3935 | 3935 | 3935 | 3935 | 120 |
| 373 | 20241106 | 125400 | 988251160 | 3930 | 3930 | 3930 | 3930 | 200 |
| 374 | 20241106 | 125300 | 987465160 | 3925 | 3925 | 3925 | 3925 | 0 |
| 375 | 20241106 | 125200 | 987465160 | 3925 | 3915 | 3925 | 3915 | 311 |
| 376 | 20241106 | 125100 | 986244565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 377 | 20241106 | 125000 | 986244565 | 3910 | 3930 | 3930 | 3910 | 1710 |
| 378 | 20241106 | 124900 | 979553445 | 3935 | 3935 | 3935 | 3935 | 52 |
| 379 | 20241106 | 124800 | 979348825 | 3905 | 3930 | 3930 | 3905 | 538 |
| 380 | 20241106 | 124700 | 977243230 | 3935 | 3935 | 3935 | 3935 | 2 |
| 381 | 20241106 | 124600 | 977235360 | 3935 | 3935 | 3935 | 3935 | 5 |
| 382 | 20241106 | 124500 | 977215685 | 3930 | 3935 | 3935 | 3930 | 835 |
| 383 | 20241106 | 124400 | 973931180 | 3940 | 3940 | 3940 | 3940 | 24 |
| 384 | 20241106 | 124300 | 973836620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 385 | 20241106 | 124200 | 973836620 | 3950 | 3955 | 3955 | 3950 | 1806 |
| 386 | 20241106 | 124100 | 966701520 | 3970 | 3970 | 3970 | 3970 | 251 |
| 387 | 20241106 | 124000 | 965705050 | 3970 | 3925 | 3970 | 3925 | 3665 |
| 388 | 20241106 | 123900 | 951211835 | 3910 | 3925 | 3925 | 3910 | 2069 |
| 389 | 20241106 | 123800 | 943116275 | 3925 | 3925 | 3925 | 3925 | 377 |
| 390 | 20241106 | 123700 | 941636550 | 3925 | 3925 | 3925 | 3925 | 123 |
| 391 | 20241106 | 123600 | 941153775 | 3925 | 3925 | 3925 | 3925 | 581 |
| 392 | 20241106 | 123500 | 938873350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 393 | 20241106 | 123400 | 938873350 | 3920 | 3920 | 3920 | 3920 | 0 |
| 394 | 20241106 | 123300 | 938873350 | 3920 | 3920 | 3920 | 3920 | 132 |
| 395 | 20241106 | 123200 | 938355910 | 3920 | 3920 | 3920 | 3920 | 577 |
| 396 | 20241106 | 123100 | 936094070 | 3920 | 3930 | 3930 | 3920 | 394 |
| 397 | 20241106 | 123000 | 934547335 | 3935 | 3940 | 3940 | 3935 | 290 |
| 398 | 20241106 | 122900 | 933404785 | 3945 | 3955 | 3955 | 3945 | 632 |
| 399 | 20241106 | 122800 | 930907755 | 3955 | 3970 | 3970 | 3955 | 329 |
| 400 | 20241106 | 122700 | 929601700 | 3965 | 3945 | 3970 | 3945 | 552 |
| 401 | 20241106 | 122600 | 927423375 | 3945 | 3945 | 3950 | 3945 | 101 |
| 402 | 20241106 | 122500 | 927024915 | 3935 | 3940 | 3970 | 3935 | 18218 |
| 403 | 20241106 | 122400 | 854756530 | 3925 | 3940 | 3940 | 3925 | 232 |
| 404 | 20241106 | 122300 | 853844925 | 3940 | 3940 | 3940 | 3940 | 6 |
| 405 | 20241106 | 122200 | 853821285 | 3945 | 3960 | 3960 | 3945 | 2714 |
| 406 | 20241106 | 122100 | 843095795 | 3965 | 3965 | 4015 | 3965 | 29596 |
| 407 | 20241106 | 122000 | 724388200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 408 | 20241106 | 121900 | 724388200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 409 | 20241106 | 121800 | 724388200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 410 | 20241106 | 121700 | 724388200 | 3950 | 3950 | 3950 | 3945 | 1079 |
| 411 | 20241106 | 121600 | 720126200 | 3950 | 3955 | 3955 | 3950 | 62 |
| 412 | 20241106 | 121500 | 719881160 | 3950 | 3945 | 3975 | 3945 | 214 |
| 413 | 20241106 | 121400 | 719036735 | 3945 | 3950 | 3950 | 3945 | 1023 |
| 414 | 20241106 | 121300 | 714998875 | 3970 | 3940 | 3975 | 3940 | 763 |
| 415 | 20241106 | 121200 | 711981310 | 3940 | 3915 | 3940 | 3915 | 2304 |
| 416 | 20241106 | 121100 | 702936185 | 3905 | 3900 | 3905 | 3900 | 83 |
| 417 | 20241106 | 121000 | 702612235 | 3905 | 3915 | 3915 | 3890 | 4816 |
| 418 | 20241106 | 120900 | 683820050 | 3905 | 3940 | 3940 | 3890 | 7099 |
| 419 | 20241106 | 120800 | 655980685 | 3935 | 3925 | 3935 | 3925 | 911 |
| 420 | 20241106 | 120700 | 652399650 | 3925 | 3905 | 3925 | 3900 | 1496 |
| 421 | 20241106 | 120600 | 646554150 | 3900 | 3920 | 3920 | 3895 | 9428 |
| 422 | 20241106 | 120500 | 609763240 | 3920 | 3920 | 3950 | 3915 | 1816 |
| 423 | 20241106 | 120400 | 602634925 | 3915 | 3945 | 3945 | 3910 | 4311 |
| 424 | 20241106 | 120300 | 585739355 | 3945 | 3945 | 3945 | 3945 | 200 |
| 425 | 20241106 | 120200 | 584950355 | 3945 | 3945 | 3945 | 3945 | 1 |
| 426 | 20241106 | 120100 | 584946410 | 3945 | 3950 | 3950 | 3945 | 26 |
| 427 | 20241106 | 120000 | 584843770 | 3975 | 3950 | 3975 | 3950 | 153 |
| 428 | 20241106 | 115900 | 584238920 | 3950 | 3960 | 3960 | 3950 | 5025 |
| 429 | 20241106 | 115800 | 564369945 | 3960 | 3960 | 3960 | 3960 | 267 |
| 430 | 20241106 | 115700 | 563312625 | 3960 | 3960 | 3960 | 3960 | 0 |
| 431 | 20241106 | 115600 | 563312625 | 3960 | 3960 | 3980 | 3960 | 98 |
| 432 | 20241106 | 115500 | 562924385 | 3960 | 3970 | 3970 | 3960 | 1095 |
| 433 | 20241106 | 115400 | 558587685 | 3980 | 3970 | 3980 | 3960 | 367 |
| 434 | 20241106 | 115300 | 557129360 | 3980 | 3980 | 3980 | 3980 | 0 |
| 435 | 20241106 | 115200 | 557129360 | 3980 | 3970 | 3980 | 3970 | 201 |
| 436 | 20241106 | 115100 | 556331380 | 3970 | 3970 | 3970 | 3970 | 40 |
| 437 | 20241106 | 115000 | 556172580 | 3970 | 3975 | 3975 | 3970 | 34 |
| 438 | 20241106 | 114900 | 556037590 | 3980 | 3970 | 3980 | 3970 | 20 |
| 439 | 20241106 | 114800 | 555958180 | 3970 | 3970 | 3970 | 3970 | 1237 |
| 440 | 20241106 | 114700 | 551047290 | 3970 | 3970 | 3970 | 3970 | 3 |
| 441 | 20241106 | 114600 | 551035380 | 3980 | 3970 | 3980 | 3970 | 351 |
| 442 | 20241106 | 114500 | 549638610 | 3970 | 3970 | 3970 | 3970 | 0 |
| 443 | 20241106 | 114400 | 549638610 | 3970 | 3970 | 3970 | 3970 | 0 |
| 444 | 20241106 | 114300 | 549638610 | 3970 | 3970 | 3980 | 3970 | 238 |
| 445 | 20241106 | 114200 | 548693470 | 3970 | 3980 | 3980 | 3970 | 210 |
| 446 | 20241106 | 114100 | 547859670 | 3970 | 3970 | 3975 | 3970 | 411 |
| 447 | 20241106 | 114000 | 546227980 | 3970 | 3980 | 3985 | 3970 | 1584 |
| 448 | 20241106 | 113900 | 539934935 | 3975 | 3975 | 3975 | 3975 | 2 |
| 449 | 20241106 | 113800 | 539926985 | 3985 | 3975 | 3985 | 3975 | 2 |
| 450 | 20241106 | 113700 | 539919025 | 3975 | 3975 | 3975 | 3975 | 141 |
| 451 | 20241106 | 113600 | 539358550 | 3980 | 3980 | 3980 | 3980 | 3 |
| 452 | 20241106 | 113500 | 539346610 | 3985 | 3985 | 3985 | 3985 | 21 |
| 453 | 20241106 | 113400 | 539262925 | 3985 | 3985 | 3985 | 3985 | 1 |
| 454 | 20241106 | 113300 | 539258940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 455 | 20241106 | 113200 | 539258940 | 3980 | 3980 | 3980 | 3980 | 0 |
| 456 | 20241106 | 113100 | 539258940 | 3980 | 3985 | 3985 | 3970 | 842 |
| 457 | 20241106 | 113000 | 535909745 | 3990 | 3990 | 3990 | 3990 | 0 |
| 458 | 20241106 | 112900 | 535909745 | 3990 | 3980 | 3990 | 3980 | 443 |
| 459 | 20241106 | 112800 | 534146575 | 3985 | 3985 | 3985 | 3985 | 24 |
| 460 | 20241106 | 112700 | 534050935 | 3985 | 3985 | 3985 | 3985 | 641 |
| 461 | 20241106 | 112600 | 531496550 | 3985 | 3985 | 3985 | 3985 | 28 |
| 462 | 20241106 | 112500 | 531384970 | 3985 | 3975 | 3985 | 3975 | 327 |
| 463 | 20241106 | 112400 | 530085095 | 3975 | 3985 | 3985 | 3975 | 468 |
| 464 | 20241106 | 112300 | 528224165 | 3985 | 3985 | 3985 | 3985 | 10 |
| 465 | 20241106 | 112200 | 528184315 | 3990 | 3990 | 3990 | 3990 | 3 |
| 466 | 20241106 | 112100 | 528172345 | 3990 | 3985 | 3990 | 3985 | 52 |
| 467 | 20241106 | 112000 | 527965120 | 3980 | 3970 | 3980 | 3970 | 574 |
| 468 | 20241106 | 111900 | 525686300 | 3975 | 3975 | 3975 | 3975 | 101 |
| 469 | 20241106 | 111800 | 525284825 | 3975 | 3975 | 3975 | 3975 | 0 |
| 470 | 20241106 | 111700 | 525284825 | 3975 | 3975 | 3975 | 3975 | 64 |
| 471 | 20241106 | 111600 | 525030425 | 3980 | 3980 | 3980 | 3980 | 45 |
| 472 | 20241106 | 111500 | 524851325 | 3975 | 3990 | 3990 | 3975 | 1671 |
| 473 | 20241106 | 111400 | 518202470 | 3985 | 3985 | 3985 | 3985 | 335 |
| 474 | 20241106 | 111300 | 516867495 | 3985 | 3985 | 3985 | 3985 | 658 |
| 475 | 20241106 | 111200 | 514245365 | 3985 | 3985 | 3985 | 3985 | 905 |
| 476 | 20241106 | 111100 | 510638940 | 3985 | 3985 | 3985 | 3965 | 1176 |
| 477 | 20241106 | 111000 | 505963150 | 3970 | 3970 | 3980 | 3960 | 2625 |
| 478 | 20241106 | 110900 | 495531560 | 3950 | 3970 | 3975 | 3920 | 7319 |
| 479 | 20241106 | 110800 | 466582645 | 3975 | 3975 | 3975 | 3975 | 138 |
| 480 | 20241106 | 110700 | 466034095 | 3975 | 3985 | 3985 | 3975 | 1217 |
| 481 | 20241106 | 110600 | 461192335 | 3980 | 3975 | 3985 | 3975 | 562 |
| 482 | 20241106 | 110500 | 458955850 | 3980 | 3975 | 3980 | 3975 | 13 |
| 483 | 20241106 | 110400 | 458904170 | 3980 | 3970 | 3980 | 3970 | 1346 |
| 484 | 20241106 | 110300 | 453555345 | 3970 | 3970 | 3970 | 3970 | 184 |
| 485 | 20241106 | 110200 | 452824865 | 3980 | 3965 | 3985 | 3960 | 4956 |
| 486 | 20241106 | 110100 | 433175265 | 3965 | 3995 | 3995 | 3965 | 9499 |
| 487 | 20241106 | 110000 | 395341540 | 3995 | 4005 | 4005 | 3995 | 3461 |
| 488 | 20241106 | 105900 | 381498300 | 4000 | 4005 | 4005 | 4000 | 361 |
| 489 | 20241106 | 105800 | 380053355 | 4005 | 4005 | 4005 | 4005 | 100 |
| 490 | 20241106 | 105700 | 379652855 | 4005 | 4010 | 4010 | 4000 | 2259 |
| 491 | 20241106 | 105600 | 370607275 | 4010 | 4010 | 4010 | 4010 | 12 |
| 492 | 20241106 | 105500 | 370559155 | 4010 | 4010 | 4010 | 4005 | 22 |
| 493 | 20241106 | 105400 | 370470940 | 4020 | 4005 | 4020 | 4005 | 28 |
| 494 | 20241106 | 105300 | 370358755 | 4005 | 4015 | 4015 | 4005 | 1903 |
| 495 | 20241106 | 105200 | 362729415 | 4010 | 4010 | 4010 | 4010 | 0 |
| 496 | 20241106 | 105100 | 362729415 | 4010 | 4020 | 4020 | 4010 | 2007 |
| 497 | 20241106 | 105000 | 354674850 | 4015 | 4015 | 4015 | 4015 | 0 |
| 498 | 20241106 | 104900 | 354674850 | 4015 | 4020 | 4020 | 4015 | 202 |
| 499 | 20241106 | 104800 | 353863475 | 4020 | 4020 | 4020 | 4020 | 2 |
| 500 | 20241106 | 104700 | 353855435 | 4015 | 4015 | 4015 | 4015 | 2800 |
| 501 | 20241106 | 104600 | 342613435 | 4015 | 4025 | 4025 | 4010 | 4727 |
| 502 | 20241106 | 104500 | 323625415 | 4030 | 4030 | 4030 | 4030 | 0 |
| 503 | 20241106 | 104400 | 323625415 | 4030 | 4030 | 4030 | 4030 | 0 |
| 504 | 20241106 | 104300 | 323625415 | 4030 | 4025 | 4030 | 4025 | 203 |
| 505 | 20241106 | 104200 | 322808325 | 4030 | 4030 | 4030 | 4030 | 1 |
| 506 | 20241106 | 104100 | 322804295 | 4030 | 4030 | 4030 | 4030 | 0 |
| 507 | 20241106 | 104000 | 322804295 | 4030 | 4035 | 4035 | 4030 | 219 |
| 508 | 20241106 | 103900 | 321921525 | 4035 | 4035 | 4035 | 4035 | 75 |
| 509 | 20241106 | 103800 | 321618900 | 4035 | 4035 | 4035 | 4030 | 62 |
| 510 | 20241106 | 103700 | 321368830 | 4025 | 4025 | 4025 | 4025 | 12 |
| 511 | 20241106 | 103600 | 321320530 | 4025 | 4025 | 4025 | 4020 | 31 |
| 512 | 20241106 | 103500 | 321195805 | 4025 | 4025 | 4030 | 4025 | 417 |
| 513 | 20241106 | 103400 | 319516045 | 4025 | 4025 | 4025 | 4025 | 1491 |
| 514 | 20241106 | 103300 | 313514770 | 4035 | 4030 | 4035 | 4025 | 1362 |
| 515 | 20241106 | 103200 | 308029085 | 4030 | 4040 | 4040 | 4030 | 694 |
| 516 | 20241106 | 103100 | 305229160 | 4050 | 4050 | 4050 | 4050 | 0 |
| 517 | 20241106 | 103000 | 305229160 | 4050 | 4050 | 4050 | 4050 | 2 |
| 518 | 20241106 | 102900 | 305221060 | 4050 | 4050 | 4050 | 4050 | 6 |
| 519 | 20241106 | 102800 | 305196760 | 4050 | 4050 | 4050 | 4050 | 1 |
| 520 | 20241106 | 102700 | 305192710 | 4035 | 4035 | 4035 | 4035 | 0 |
| 521 | 20241106 | 102600 | 305192710 | 4035 | 4035 | 4035 | 4035 | 0 |
| 522 | 20241106 | 102500 | 305192710 | 4035 | 4035 | 4035 | 4035 | 182 |
| 523 | 20241106 | 102400 | 304458340 | 4055 | 4055 | 4055 | 4055 | 100 |
| 524 | 20241106 | 102300 | 304052840 | 4040 | 4040 | 4040 | 4040 | 489 |
| 525 | 20241106 | 102200 | 302077280 | 4040 | 4040 | 4040 | 4040 | 0 |
| 526 | 20241106 | 102100 | 302077280 | 4040 | 4050 | 4050 | 4040 | 199 |
| 527 | 20241106 | 102000 | 301273220 | 4050 | 4050 | 4050 | 4050 | 15 |
| 528 | 20241106 | 101900 | 301212470 | 4055 | 4055 | 4055 | 4055 | 200 |
| 529 | 20241106 | 101800 | 300401470 | 4055 | 4045 | 4055 | 4040 | 2523 |
| 530 | 20241106 | 101700 | 290196810 | 4045 | 4050 | 4050 | 4045 | 5 |
| 531 | 20241106 | 101600 | 290176580 | 4045 | 4045 | 4045 | 4045 | 4 |
| 532 | 20241106 | 101500 | 290160400 | 4045 | 4035 | 4045 | 4035 | 602 |
| 533 | 20241106 | 101400 | 287729480 | 4035 | 4035 | 4035 | 4025 | 209 |
| 534 | 20241106 | 101300 | 286888175 | 4025 | 4030 | 4030 | 4025 | 501 |
| 535 | 20241106 | 101200 | 284871600 | 4030 | 4030 | 4030 | 4030 | 134 |
| 536 | 20241106 | 101100 | 284331580 | 4025 | 4035 | 4035 | 4025 | 771 |
| 537 | 20241106 | 101000 | 281225580 | 4035 | 4040 | 4040 | 4035 | 192 |
| 538 | 20241106 | 100900 | 280450070 | 4035 | 4045 | 4045 | 4035 | 203 |
| 539 | 20241106 | 100800 | 279630935 | 4045 | 4045 | 4045 | 4045 | 1 |
| 540 | 20241106 | 100700 | 279626890 | 4050 | 4050 | 4050 | 4030 | 107 |
| 541 | 20241106 | 100600 | 279195540 | 4050 | 4035 | 4050 | 4035 | 3 |
| 542 | 20241106 | 100500 | 279183405 | 4030 | 4025 | 4030 | 4025 | 563 |
| 543 | 20241106 | 100400 | 276914565 | 4025 | 4025 | 4025 | 4025 | 1 |
| 544 | 20241106 | 100300 | 276910540 | 4025 | 4035 | 4035 | 4025 | 2132 |
| 545 | 20241106 | 100200 | 268318680 | 4040 | 4055 | 4055 | 4035 | 1847 |
| 546 | 20241106 | 100100 | 260863420 | 4055 | 4045 | 4055 | 4045 | 540 |
| 547 | 20241106 | 100000 | 258677340 | 4040 | 4040 | 4040 | 4040 | 1434 |
| 548 | 20241106 | 095900 | 252883980 | 4040 | 4040 | 4040 | 4040 | 41 |
| 549 | 20241106 | 095800 | 252718340 | 4040 | 4035 | 4040 | 4035 | 102 |
| 550 | 20241106 | 095700 | 252306765 | 4035 | 4035 | 4035 | 4035 | 36 |
| 551 | 20241106 | 095600 | 252161505 | 4035 | 4035 | 4035 | 4035 | 5 |
| 552 | 20241106 | 095500 | 252141330 | 4040 | 4035 | 4040 | 4035 | 792 |
| 553 | 20241106 | 095400 | 248942210 | 4040 | 4025 | 4040 | 4025 | 63 |
| 554 | 20241106 | 095300 | 248688485 | 4020 | 4020 | 4020 | 4020 | 2 |
| 555 | 20241106 | 095200 | 248680445 | 4020 | 4020 | 4020 | 4020 | 50 |
| 556 | 20241106 | 095100 | 248479445 | 4020 | 4020 | 4020 | 4020 | 46 |
| 557 | 20241106 | 095000 | 248294525 | 4045 | 4025 | 4045 | 4015 | 545 |
| 558 | 20241106 | 094900 | 246103115 | 4015 | 4025 | 4025 | 4015 | 552 |
| 559 | 20241106 | 094800 | 243886045 | 4030 | 4040 | 4040 | 4030 | 673 |
| 560 | 20241106 | 094700 | 241171190 | 4045 | 4040 | 4045 | 4040 | 12 |
| 561 | 20241106 | 094600 | 241122660 | 4030 | 4040 | 4040 | 4030 | 133 |
| 562 | 20241106 | 094500 | 240586590 | 4045 | 4040 | 4045 | 4020 | 5921 |
| 563 | 20241106 | 094400 | 216751520 | 4040 | 4045 | 4045 | 4040 | 201 |
| 564 | 20241106 | 094300 | 215939470 | 4040 | 4045 | 4045 | 4040 | 183 |
| 565 | 20241106 | 094200 | 215199240 | 4050 | 4045 | 4050 | 4045 | 12 |
| 566 | 20241106 | 094100 | 215150690 | 4050 | 4045 | 4050 | 4045 | 16 |
| 567 | 20241106 | 094000 | 215085940 | 4050 | 4045 | 4050 | 4040 | 607 |
| 568 | 20241106 | 093900 | 212631240 | 4045 | 4045 | 4045 | 4045 | 38 |
| 569 | 20241106 | 093800 | 212477530 | 4055 | 4045 | 4055 | 4045 | 157 |
| 570 | 20241106 | 093700 | 211841550 | 4040 | 4040 | 4045 | 4040 | 5844 |
| 571 | 20241106 | 093600 | 188231690 | 4040 | 4055 | 4055 | 4040 | 4668 |
| 572 | 20241106 | 093500 | 169350605 | 4050 | 4055 | 4055 | 4050 | 211 |
| 573 | 20241106 | 093400 | 168495500 | 4060 | 4060 | 4060 | 4060 | 48 |
| 574 | 20241106 | 093300 | 168300620 | 4060 | 4060 | 4060 | 4060 | 994 |
| 575 | 20241106 | 093200 | 164264980 | 4065 | 4070 | 4070 | 4060 | 1910 |
| 576 | 20241106 | 093100 | 156499400 | 4075 | 4070 | 4075 | 4070 | 586 |
| 577 | 20241106 | 093000 | 154112655 | 4065 | 4050 | 4065 | 4050 | 500 |
| 578 | 20241106 | 092900 | 152084770 | 4050 | 4050 | 4070 | 4050 | 226 |
| 579 | 20241106 | 092800 | 151167890 | 4060 | 4050 | 4060 | 4050 | 63 |
| 580 | 20241106 | 092700 | 150912640 | 4050 | 4060 | 4060 | 4050 | 829 |
| 581 | 20241106 | 092600 | 147550045 | 4070 | 4060 | 4070 | 4055 | 300 |
| 582 | 20241106 | 092500 | 146332060 | 4070 | 4070 | 4070 | 4070 | 6 |
| 583 | 20241106 | 092400 | 146307640 | 4055 | 4055 | 4055 | 4055 | 824 |
| 584 | 20241106 | 092300 | 142966320 | 4055 | 4055 | 4060 | 4050 | 2268 |
| 585 | 20241106 | 092200 | 133770660 | 4055 | 4055 | 4055 | 4055 | 0 |
| 586 | 20241106 | 092100 | 133770660 | 4055 | 4060 | 4060 | 4055 | 1325 |
| 587 | 20241106 | 092000 | 128396295 | 4060 | 4075 | 4075 | 4060 | 40 |
| 588 | 20241106 | 091900 | 128233400 | 4055 | 4055 | 4075 | 4050 | 1306 |
| 589 | 20241106 | 091800 | 122939420 | 4055 | 4065 | 4065 | 4055 | 1191 |
| 590 | 20241106 | 091700 | 118103890 | 4065 | 4075 | 4075 | 4065 | 125 |
| 591 | 20241106 | 091600 | 117595455 | 4080 | 4060 | 4080 | 4060 | 98 |
| 592 | 20241106 | 091500 | 117197555 | 4055 | 4055 | 4080 | 4055 | 563 |
| 593 | 20241106 | 091400 | 114914555 | 4050 | 4055 | 4055 | 4050 | 200 |
| 594 | 20241106 | 091300 | 114103900 | 4055 | 4055 | 4055 | 4055 | 587 |
| 595 | 20241106 | 091200 | 111723615 | 4080 | 4055 | 4080 | 4050 | 109 |
| 596 | 20241106 | 091100 | 111281295 | 4055 | 4080 | 4080 | 4055 | 1574 |
| 597 | 20241106 | 091000 | 104880345 | 4080 | 4085 | 4085 | 4070 | 105 |
| 598 | 20241106 | 090900 | 104452945 | 4085 | 4060 | 4085 | 4055 | 2258 |
| 599 | 20241106 | 090800 | 95266830 | 4070 | 4065 | 4070 | 4060 | 722 |
| 600 | 20241106 | 090700 | 92334395 | 4065 | 4055 | 4065 | 4055 | 149 |
| 601 | 20241106 | 090600 | 91730180 | 4050 | 4045 | 4050 | 4040 | 2445 |
| 602 | 20241106 | 090500 | 81842790 | 4045 | 4055 | 4065 | 4045 | 1663 |
| 603 | 20241106 | 090400 | 75106695 | 4060 | 4060 | 4060 | 4060 | 4980 |
| 604 | 20241106 | 090300 | 54887895 | 4060 | 4070 | 4070 | 4055 | 7733 |
| 605 | 20241106 | 090200 | 23485090 | 4085 | 4075 | 4085 | 4065 | 293 |
| 606 | 20241106 | 090100 | 22290765 | 4080 | 4080 | 4090 | 4080 | 1335 |
| 607 | 20241106 | 090000 | 16836665 | 4080 | 4055 | 4085 | 4055 | 4143 |