28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 3 | 20241106 | 183200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20241106 | 183100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20241106 | 183000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20241106 | 182900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20241106 | 182800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20241106 | 182700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20241106 | 182600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20241106 | 182500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20241106 | 182400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20241106 | 182300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20241106 | 182200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20241106 | 182100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20241106 | 182000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20241106 | 181900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20241106 | 181800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20241106 | 181700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20241106 | 181600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20241106 | 181500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20241106 | 181400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20241106 | 181300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20241106 | 181200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20241106 | 181100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20241106 | 181000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20241106 | 180900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20241106 | 180800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20241106 | 180700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20241106 | 180600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20241106 | 180500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20241106 | 180400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20241106 | 180300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 33 | 20241106 | 180200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20241106 | 180100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20241106 | 180000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20241106 | 175900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20241106 | 175800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20241106 | 175700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20241106 | 175600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20241106 | 175500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20241106 | 175400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20241106 | 175300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20241106 | 175200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20241106 | 175100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20241106 | 175000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20241106 | 174900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20241106 | 174800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20241106 | 174700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20241106 | 174600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20241106 | 174500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20241106 | 174400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20241106 | 174300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20241106 | 174200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20241106 | 174100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20241106 | 174000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20241106 | 173900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20241106 | 173800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20241106 | 173700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20241106 | 173600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20241106 | 173500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20241106 | 173400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20241106 | 173300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 63 | 20241106 | 173200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20241106 | 173100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20241106 | 173000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20241106 | 172900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20241106 | 172800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20241106 | 172700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20241106 | 172600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20241106 | 172500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20241106 | 172400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20241106 | 172300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20241106 | 172200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20241106 | 172100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20241106 | 172000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20241106 | 171900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20241106 | 171800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20241106 | 171700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20241106 | 171600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20241106 | 171500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20241106 | 171400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20241106 | 171300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20241106 | 171200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20241106 | 171100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20241106 | 171000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20241106 | 170900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20241106 | 170800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20241106 | 170700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20241106 | 170600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20241106 | 170500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20241106 | 170400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20241106 | 170300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 93 | 20241106 | 170200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20241106 | 170100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20241106 | 170000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20241106 | 165900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20241106 | 165800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20241106 | 165700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20241106 | 165600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20241106 | 165500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20241106 | 165400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20241106 | 165300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20241106 | 165200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20241106 | 165100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20241106 | 165000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20241106 | 164900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20241106 | 164800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20241106 | 164700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20241106 | 164600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20241106 | 164500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20241106 | 164400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20241106 | 164300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20241106 | 164200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20241106 | 164100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20241106 | 164000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20241106 | 163900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20241106 | 163800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20241106 | 163700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20241106 | 163600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20241106 | 163500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20241106 | 163400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20241106 | 163300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 123 | 20241106 | 163200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20241106 | 163100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20241106 | 163000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20241106 | 162900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20241106 | 162800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20241106 | 162700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20241106 | 162600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20241106 | 162500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20241106 | 162400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20241106 | 162300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20241106 | 162200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20241106 | 162100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20241106 | 162000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20241106 | 161900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20241106 | 161800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20241106 | 161700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20241106 | 161600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20241106 | 161500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20241106 | 161400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20241106 | 161300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20241106 | 161200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20241106 | 161100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20241106 | 161000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20241106 | 160900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20241106 | 160800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20241106 | 160700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20241106 | 160600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20241106 | 160500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20241106 | 160400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20241106 | 160300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 153 | 20241106 | 160200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20241106 | 160100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20241106 | 160000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20241106 | 155900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20241106 | 155800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20241106 | 155700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20241106 | 155600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20241106 | 155500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20241106 | 155400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20241106 | 155300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20241106 | 155200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20241106 | 155100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20241106 | 155000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20241106 | 154900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20241106 | 154800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20241106 | 154700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20241106 | 154600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20241106 | 154500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20241106 | 154400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20241106 | 154300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20241106 | 154200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20241106 | 154100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20241106 | 154000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20241106 | 153900 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20241106 | 153800 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20241106 | 153700 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20241106 | 153600 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20241106 | 153500 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20241106 | 153400 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20241106 | 153300 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 183 | 20241106 | 153200 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20241106 | 153100 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20241106 | 153000 | 1771253810 | 3890 | 3890 | 3890 | 3890 | 10133 |
| 186 | 20241106 | 152900 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20241106 | 152800 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20241106 | 152700 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20241106 | 152600 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20241106 | 152500 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20241106 | 152400 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20241106 | 152300 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20241106 | 152200 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20241106 | 152100 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20241106 | 152000 | 1731836440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20241106 | 151900 | 1731836440 | 3900 | 3900 | 3900 | 3895 | 586 |
| 197 | 20241106 | 151800 | 1729553140 | 3895 | 3900 | 3900 | 3895 | 793 |
| 198 | 20241106 | 151700 | 1726461885 | 3900 | 3900 | 3900 | 3900 | 6 |
| 199 | 20241106 | 151600 | 1726438485 | 3890 | 3900 | 3900 | 3890 | 354 |
| 200 | 20241106 | 151500 | 1725060330 | 3890 | 3900 | 3900 | 3890 | 8030 |
| 201 | 20241106 | 151400 | 1693822650 | 3900 | 3900 | 3900 | 3895 | 248 |
| 202 | 20241106 | 151300 | 1692856440 | 3900 | 3895 | 3900 | 3895 | 763 |
| 203 | 20241106 | 151200 | 1689884485 | 3895 | 3895 | 3900 | 3895 | 198 |
| 204 | 20241106 | 151100 | 1689113225 | 3900 | 3895 | 3900 | 3895 | 76 |
| 205 | 20241106 | 151000 | 1688817170 | 3895 | 3900 | 3900 | 3895 | 443 |
| 206 | 20241106 | 150900 | 1687090420 | 3900 | 3900 | 3900 | 3900 | 1004 |
| 207 | 20241106 | 150800 | 1683174820 | 3895 | 3895 | 3895 | 3895 | 100 |
| 208 | 20241106 | 150700 | 1682785320 | 3895 | 3885 | 3895 | 3885 | 3699 |
| 209 | 20241106 | 150600 | 1668392930 | 3895 | 3915 | 3915 | 3890 | 12819 |
| 210 | 20241106 | 150500 | 1618456010 | 3915 | 3920 | 3920 | 3915 | 515 |
| 211 | 20241106 | 150400 | 1616439705 | 3920 | 3920 | 3920 | 3920 | 5 |
| 212 | 20241106 | 150300 | 1616420105 | 3920 | 3920 | 3925 | 3920 | 620 |
| 213 | 20241106 | 150200 | 1613986940 | 3920 | 3920 | 3920 | 3920 | 19 |
| 214 | 20241106 | 150100 | 1613912460 | 3915 | 3920 | 3920 | 3915 | 9 |
| 215 | 20241106 | 150000 | 1613877205 | 3915 | 3915 | 3915 | 3915 | 3507 |
| 216 | 20241106 | 145900 | 1600147300 | 3910 | 3910 | 3910 | 3910 | 202 |
| 217 | 20241106 | 145800 | 1599357480 | 3910 | 3910 | 3910 | 3910 | 105 |
| 218 | 20241106 | 145700 | 1598946930 | 3910 | 3910 | 3910 | 3910 | 4 |
| 219 | 20241106 | 145600 | 1598931290 | 3905 | 3905 | 3905 | 3905 | 21 |
| 220 | 20241106 | 145500 | 1598849285 | 3905 | 3910 | 3910 | 3905 | 16 |
| 221 | 20241106 | 145400 | 1598786755 | 3910 | 3910 | 3910 | 3910 | 1 |
| 222 | 20241106 | 145300 | 1598782845 | 3900 | 3900 | 3910 | 3895 | 5754 |
| 223 | 20241106 | 145200 | 1576324115 | 3900 | 3900 | 3900 | 3900 | 533 |
| 224 | 20241106 | 145100 | 1574245415 | 3890 | 3905 | 3905 | 3890 | 20220 |
| 225 | 20241106 | 145000 | 1495573780 | 3905 | 3905 | 3905 | 3905 | 1001 |
| 226 | 20241106 | 144900 | 1491664875 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20241106 | 144800 | 1491664875 | 3895 | 3910 | 3910 | 3895 | 2998 |
| 228 | 20241106 | 144700 | 1479968870 | 3915 | 3915 | 3915 | 3915 | 100 |
| 229 | 20241106 | 144600 | 1479577370 | 3915 | 3910 | 3915 | 3910 | 3160 |
| 230 | 20241106 | 144500 | 1467221270 | 3900 | 3905 | 3910 | 3900 | 6158 |
| 231 | 20241106 | 144400 | 1443174725 | 3905 | 3900 | 3905 | 3900 | 2272 |
| 232 | 20241106 | 144300 | 1434313725 | 3905 | 3910 | 3910 | 3900 | 14783 |
| 233 | 20241106 | 144200 | 1376648440 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20241106 | 144100 | 1376648440 | 3920 | 3905 | 3920 | 3900 | 3490 |
| 235 | 20241106 | 144000 | 1363002520 | 3905 | 3905 | 3905 | 3900 | 11915 |
| 236 | 20241106 | 143900 | 1316524110 | 3910 | 3925 | 3925 | 3905 | 11668 |
| 237 | 20241106 | 143800 | 1270921325 | 3925 | 3920 | 3925 | 3920 | 1108 |
| 238 | 20241106 | 143700 | 1266577870 | 3920 | 3915 | 3920 | 3915 | 1538 |
| 239 | 20241106 | 143600 | 1260556585 | 3905 | 3930 | 3930 | 3905 | 10006 |
| 240 | 20241106 | 143500 | 1221424215 | 3925 | 3930 | 3930 | 3925 | 42 |
| 241 | 20241106 | 143400 | 1221259350 | 3930 | 3930 | 3930 | 3930 | 3 |
| 242 | 20241106 | 143300 | 1221247560 | 3930 | 3930 | 3930 | 3930 | 6 |
| 243 | 20241106 | 143200 | 1221223980 | 3930 | 3940 | 3940 | 3930 | 9915 |
| 244 | 20241106 | 143100 | 1182257950 | 3940 | 3940 | 3940 | 3930 | 2008 |
| 245 | 20241106 | 143000 | 1174366205 | 3940 | 3940 | 3940 | 3940 | 253 |
| 246 | 20241106 | 142900 | 1173369385 | 3940 | 3940 | 3940 | 3940 | 6 |
| 247 | 20241106 | 142800 | 1173345745 | 3935 | 3925 | 3935 | 3925 | 1455 |
| 248 | 20241106 | 142700 | 1167626230 | 3930 | 3930 | 3930 | 3930 | 1 |
| 249 | 20241106 | 142600 | 1167622300 | 3930 | 3930 | 3930 | 3930 | 96 |
| 250 | 20241106 | 142500 | 1167245020 | 3935 | 3935 | 3935 | 3935 | 7 |
| 251 | 20241106 | 142400 | 1167217475 | 3925 | 3925 | 3925 | 3925 | 1602 |
| 252 | 20241106 | 142300 | 1160929625 | 3930 | 3935 | 3935 | 3930 | 2700 |
| 253 | 20241106 | 142200 | 1150318235 | 3940 | 3940 | 3940 | 3940 | 765 |
| 254 | 20241106 | 142100 | 1147304135 | 3940 | 3940 | 3940 | 3940 | 500 |
| 255 | 20241106 | 142000 | 1145334135 | 3940 | 3940 | 3940 | 3940 | 19 |
| 256 | 20241106 | 141900 | 1145259275 | 3940 | 3945 | 3945 | 3940 | 1782 |
| 257 | 20241106 | 141800 | 1138238115 | 3945 | 3945 | 3945 | 3945 | 4 |
| 258 | 20241106 | 141700 | 1138222335 | 3945 | 3945 | 3945 | 3945 | 14 |
| 259 | 20241106 | 141600 | 1138167105 | 3945 | 3945 | 3945 | 3945 | 811 |
| 260 | 20241106 | 141500 | 1134967710 | 3945 | 3945 | 3945 | 3945 | 4 |
| 261 | 20241106 | 141400 | 1134951930 | 3945 | 3945 | 3945 | 3945 | 630 |
| 262 | 20241106 | 141300 | 1132466580 | 3940 | 3940 | 3940 | 3940 | 1113 |
| 263 | 20241106 | 141200 | 1128081360 | 3940 | 3940 | 3940 | 3940 | 4 |
| 264 | 20241106 | 141100 | 1128065600 | 3935 | 3935 | 3935 | 3935 | 1 |
| 265 | 20241106 | 141000 | 1128061665 | 3935 | 3935 | 3935 | 3935 | 475 |
| 266 | 20241106 | 140900 | 1126192540 | 3930 | 3930 | 3930 | 3930 | 0 |
| 267 | 20241106 | 140800 | 1126192540 | 3930 | 3930 | 3930 | 3930 | 0 |
| 268 | 20241106 | 140700 | 1126192540 | 3930 | 3930 | 3930 | 3930 | 0 |
| 269 | 20241106 | 140600 | 1126192540 | 3930 | 3930 | 3930 | 3930 | 0 |
| 270 | 20241106 | 140500 | 1126192540 | 3930 | 3925 | 3930 | 3925 | 1618 |
| 271 | 20241106 | 140400 | 1119833835 | 3925 | 3930 | 3935 | 3925 | 989 |
| 272 | 20241106 | 140300 | 1115948595 | 3930 | 3930 | 3930 | 3930 | 30 |
| 273 | 20241106 | 140200 | 1115830695 | 3930 | 3930 | 3930 | 3930 | 1 |
| 274 | 20241106 | 140100 | 1115826765 | 3930 | 3935 | 3935 | 3930 | 2019 |
| 275 | 20241106 | 140000 | 1107892000 | 3935 | 3950 | 3950 | 3935 | 5627 |
| 276 | 20241106 | 135900 | 1085704920 | 3950 | 3950 | 3950 | 3950 | 106 |
| 277 | 20241106 | 135800 | 1085286220 | 3945 | 3955 | 3955 | 3945 | 2163 |
| 278 | 20241106 | 135700 | 1076749425 | 3955 | 3950 | 3955 | 3950 | 663 |
| 279 | 20241106 | 135600 | 1074130565 | 3950 | 3950 | 3950 | 3950 | 21 |
| 280 | 20241106 | 135500 | 1074047615 | 3950 | 3950 | 3950 | 3950 | 16 |
| 281 | 20241106 | 135400 | 1073984415 | 3950 | 3950 | 3950 | 3950 | 2031 |
| 282 | 20241106 | 135300 | 1065961965 | 3950 | 3950 | 3950 | 3950 | 3145 |
| 283 | 20241106 | 135200 | 1053539215 | 3950 | 3950 | 3950 | 3950 | 18 |
| 284 | 20241106 | 135100 | 1053468115 | 3950 | 3950 | 3950 | 3950 | 19 |
| 285 | 20241106 | 135000 | 1053393065 | 3950 | 3950 | 3950 | 3950 | 9 |
| 286 | 20241106 | 134900 | 1053357515 | 3950 | 3950 | 3950 | 3950 | 12 |
| 287 | 20241106 | 134800 | 1053310115 | 3950 | 3945 | 3950 | 3945 | 291 |
| 288 | 20241106 | 134700 | 1052162110 | 3945 | 3950 | 3950 | 3945 | 372 |
| 289 | 20241106 | 134600 | 1050694510 | 3950 | 3950 | 3950 | 3950 | 2 |
| 290 | 20241106 | 134500 | 1050686610 | 3950 | 3950 | 3950 | 3950 | 7 |
| 291 | 20241106 | 134400 | 1050658960 | 3950 | 3950 | 3950 | 3950 | 7 |
| 292 | 20241106 | 134300 | 1050631310 | 3950 | 3945 | 3950 | 3945 | 102 |
| 293 | 20241106 | 134200 | 1050228910 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20241106 | 134100 | 1050228910 | 3950 | 3955 | 3955 | 3950 | 481 |
| 295 | 20241106 | 134000 | 1048328950 | 3950 | 3950 | 3950 | 3950 | 100 |
| 296 | 20241106 | 133900 | 1047933950 | 3955 | 3955 | 3955 | 3955 | 5 |
| 297 | 20241106 | 133800 | 1047914175 | 3950 | 3950 | 3950 | 3950 | 138 |
| 298 | 20241106 | 133700 | 1047369075 | 3950 | 3950 | 3950 | 3950 | 100 |
| 299 | 20241106 | 133600 | 1046974075 | 3955 | 3955 | 3955 | 3955 | 13 |
| 300 | 20241106 | 133500 | 1046922660 | 3955 | 3955 | 3955 | 3955 | 6 |
| 301 | 20241106 | 133400 | 1046898930 | 3955 | 3955 | 3955 | 3955 | 525 |
| 302 | 20241106 | 133300 | 1044822555 | 3955 | 3955 | 3955 | 3955 | 456 |
| 303 | 20241106 | 133200 | 1043019075 | 3955 | 3945 | 3955 | 3935 | 850 |
| 304 | 20241106 | 133100 | 1039670640 | 3945 | 3945 | 3945 | 3945 | 159 |
| 305 | 20241106 | 133000 | 1039043385 | 3965 | 3940 | 3965 | 3940 | 15000 |
| 306 | 20241106 | 132900 | 979623240 | 3935 | 3945 | 3945 | 3935 | 1318 |
| 307 | 20241106 | 132800 | 974425685 | 3955 | 3950 | 3955 | 3950 | 4558 |
| 308 | 20241106 | 132700 | 956418555 | 3955 | 3955 | 3955 | 3955 | 197 |
| 309 | 20241106 | 132600 | 955639420 | 3950 | 3945 | 3950 | 3945 | 2316 |
| 310 | 20241106 | 132500 | 946491230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 311 | 20241106 | 132400 | 946491230 | 3950 | 3930 | 3950 | 3930 | 5000 |
| 312 | 20241106 | 132300 | 926778990 | 3935 | 3930 | 3935 | 3930 | 560 |
| 313 | 20241106 | 132200 | 924577875 | 3925 | 3925 | 3925 | 3925 | 530 |
| 314 | 20241106 | 132100 | 922497625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 315 | 20241106 | 132000 | 922497625 | 3925 | 3930 | 3930 | 3925 | 1591 |
| 316 | 20241106 | 131900 | 916247950 | 3925 | 3925 | 3925 | 3925 | 0 |
| 317 | 20241106 | 131800 | 916247950 | 3925 | 3925 | 3925 | 3925 | 0 |
| 318 | 20241106 | 131700 | 916247950 | 3925 | 3925 | 3925 | 3925 | 90 |
| 319 | 20241106 | 131600 | 915894700 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20241106 | 131500 | 915894700 | 3930 | 3930 | 3930 | 3930 | 6 |
| 321 | 20241106 | 131400 | 915871120 | 3930 | 3930 | 3930 | 3930 | 150 |
| 322 | 20241106 | 131300 | 915281620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 323 | 20241106 | 131200 | 915281620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 324 | 20241106 | 131100 | 915281620 | 3935 | 3935 | 3935 | 3935 | 64 |
| 325 | 20241106 | 131000 | 915029780 | 3935 | 3935 | 3935 | 3935 | 0 |
| 326 | 20241106 | 130900 | 915029780 | 3935 | 3935 | 3935 | 3935 | 0 |
| 327 | 20241106 | 130800 | 915029780 | 3935 | 3935 | 3935 | 3935 | 0 |
| 328 | 20241106 | 130700 | 915029780 | 3935 | 3935 | 3935 | 3935 | 0 |
| 329 | 20241106 | 130600 | 915029780 | 3935 | 3930 | 3935 | 3925 | 363 |
| 330 | 20241106 | 130500 | 913601500 | 3920 | 3920 | 3920 | 3920 | 0 |
| 331 | 20241106 | 130400 | 913601500 | 3920 | 3920 | 3920 | 3920 | 0 |
| 332 | 20241106 | 130300 | 913601500 | 3920 | 3920 | 3920 | 3920 | 0 |
| 333 | 20241106 | 130200 | 913601500 | 3920 | 3925 | 3925 | 3920 | 465 |
| 334 | 20241106 | 130100 | 911777625 | 3925 | 3925 | 3925 | 3925 | 5 |
| 335 | 20241106 | 130000 | 911758000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 336 | 20241106 | 125900 | 911758000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 337 | 20241106 | 125800 | 911758000 | 3925 | 3925 | 3925 | 3925 | 6 |
| 338 | 20241106 | 125700 | 911734450 | 3925 | 3925 | 3925 | 3925 | 1 |
| 339 | 20241106 | 125600 | 911730525 | 3925 | 3930 | 3930 | 3925 | 4370 |
| 340 | 20241106 | 125500 | 894556530 | 3930 | 3930 | 3935 | 3930 | 304 |
| 341 | 20241106 | 125400 | 893361790 | 3930 | 3930 | 3930 | 3930 | 600 |
| 342 | 20241106 | 125300 | 891003790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 343 | 20241106 | 125200 | 891003790 | 3930 | 3930 | 3930 | 3930 | 0 |
| 344 | 20241106 | 125100 | 891003790 | 3930 | 3930 | 3930 | 3930 | 10 |
| 345 | 20241106 | 125000 | 890964490 | 3930 | 3930 | 3930 | 3930 | 0 |
| 346 | 20241106 | 124900 | 890964490 | 3930 | 3940 | 3940 | 3930 | 5110 |
| 347 | 20241106 | 124800 | 870881190 | 3940 | 3930 | 3940 | 3925 | 5571 |
| 348 | 20241106 | 124700 | 848937150 | 3930 | 3925 | 3930 | 3925 | 200 |
| 349 | 20241106 | 124600 | 848151910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 350 | 20241106 | 124500 | 848151910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 351 | 20241106 | 124400 | 848151910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 352 | 20241106 | 124300 | 848151910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 353 | 20241106 | 124200 | 848151910 | 3910 | 3910 | 3925 | 3910 | 238 |
| 354 | 20241106 | 124100 | 847221315 | 3915 | 3915 | 3915 | 3915 | 510 |
| 355 | 20241106 | 124000 | 845224665 | 3915 | 3915 | 3915 | 3915 | 5 |
| 356 | 20241106 | 123900 | 845205090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 357 | 20241106 | 123800 | 845205090 | 3910 | 3910 | 3910 | 3910 | 0 |
| 358 | 20241106 | 123700 | 845205090 | 3910 | 3910 | 3910 | 3910 | 1 |
| 359 | 20241106 | 123600 | 845201180 | 3910 | 3910 | 3910 | 3905 | 3053 |
| 360 | 20241106 | 123500 | 833272340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 361 | 20241106 | 123400 | 833272340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 362 | 20241106 | 123300 | 833272340 | 3915 | 3915 | 3915 | 3915 | 124 |
| 363 | 20241106 | 123200 | 832786880 | 3915 | 3915 | 3915 | 3915 | 0 |
| 364 | 20241106 | 123100 | 832786880 | 3915 | 3915 | 3915 | 3915 | 133 |
| 365 | 20241106 | 123000 | 832266185 | 3910 | 3915 | 3915 | 3910 | 2561 |
| 366 | 20241106 | 122900 | 822246830 | 3920 | 3925 | 3925 | 3920 | 908 |
| 367 | 20241106 | 122800 | 818683515 | 3925 | 3930 | 3930 | 3925 | 445 |
| 368 | 20241106 | 122700 | 816936245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 369 | 20241106 | 122600 | 816936245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 370 | 20241106 | 122500 | 816936245 | 3930 | 3930 | 3930 | 3930 | 0 |
| 371 | 20241106 | 122400 | 816936245 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 372 | 20241106 | 122300 | 813006245 | 3930 | 3930 | 3930 | 3930 | 131 |
| 373 | 20241106 | 122200 | 812491415 | 3925 | 3925 | 3925 | 3925 | 1 |
| 374 | 20241106 | 122100 | 812487490 | 3925 | 3925 | 3925 | 3925 | 0 |
| 375 | 20241106 | 122000 | 812487490 | 3925 | 3925 | 3925 | 3925 | 0 |
| 376 | 20241106 | 121900 | 812487490 | 3925 | 3925 | 3925 | 3925 | 0 |
| 377 | 20241106 | 121800 | 812487490 | 3925 | 3925 | 3925 | 3925 | 43 |
| 378 | 20241106 | 121700 | 812318715 | 3930 | 3930 | 3930 | 3930 | 2 |
| 379 | 20241106 | 121600 | 812310855 | 3940 | 3930 | 3940 | 3930 | 131 |
| 380 | 20241106 | 121500 | 811794775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 381 | 20241106 | 121400 | 811794775 | 3940 | 3935 | 3940 | 3935 | 311 |
| 382 | 20241106 | 121300 | 810570215 | 3920 | 3920 | 3920 | 3920 | 0 |
| 383 | 20241106 | 121200 | 810570215 | 3920 | 3920 | 3920 | 3920 | 27 |
| 384 | 20241106 | 121100 | 810464375 | 3920 | 3925 | 3925 | 3920 | 381 |
| 385 | 20241106 | 121000 | 808969690 | 3930 | 3925 | 3930 | 3925 | 358 |
| 386 | 20241106 | 120900 | 807564345 | 3925 | 3925 | 3925 | 3925 | 0 |
| 387 | 20241106 | 120800 | 807564345 | 3925 | 3925 | 3925 | 3925 | 2 |
| 388 | 20241106 | 120700 | 807556495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 389 | 20241106 | 120600 | 807556495 | 3925 | 3925 | 3925 | 3925 | 4 |
| 390 | 20241106 | 120500 | 807540795 | 3920 | 3930 | 3930 | 3920 | 435 |
| 391 | 20241106 | 120400 | 805833500 | 3925 | 3925 | 3925 | 3925 | 60 |
| 392 | 20241106 | 120300 | 805598000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 393 | 20241106 | 120200 | 805598000 | 3925 | 3930 | 3930 | 3925 | 290 |
| 394 | 20241106 | 120100 | 804459005 | 3935 | 3935 | 3935 | 3935 | 5 |
| 395 | 20241106 | 120000 | 804439330 | 3935 | 3935 | 3935 | 3935 | 1 |
| 396 | 20241106 | 115900 | 804435395 | 3930 | 3930 | 3930 | 3930 | 0 |
| 397 | 20241106 | 115800 | 804435395 | 3930 | 3930 | 3930 | 3930 | 0 |
| 398 | 20241106 | 115700 | 804435395 | 3930 | 3930 | 3930 | 3930 | 0 |
| 399 | 20241106 | 115600 | 804435395 | 3930 | 3930 | 3930 | 3930 | 311 |
| 400 | 20241106 | 115500 | 803213165 | 3935 | 3935 | 3935 | 3935 | 5 |
| 401 | 20241106 | 115400 | 803193490 | 3935 | 3935 | 3935 | 3935 | 0 |
| 402 | 20241106 | 115300 | 803193490 | 3935 | 3935 | 3935 | 3935 | 1 |
| 403 | 20241106 | 115200 | 803189555 | 3935 | 3935 | 3935 | 3935 | 0 |
| 404 | 20241106 | 115100 | 803189555 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20241106 | 115000 | 803189555 | 3935 | 3935 | 3935 | 3935 | 33 |
| 406 | 20241106 | 114900 | 803059700 | 3940 | 3940 | 3940 | 3940 | 0 |
| 407 | 20241106 | 114800 | 803059700 | 3940 | 3940 | 3940 | 3935 | 1382 |
| 408 | 20241106 | 114700 | 797615850 | 3935 | 3935 | 3950 | 3935 | 1635 |
| 409 | 20241106 | 114600 | 791180095 | 3935 | 3935 | 3935 | 3935 | 1 |
| 410 | 20241106 | 114500 | 791176160 | 3935 | 3935 | 3935 | 3935 | 0 |
| 411 | 20241106 | 114400 | 791176160 | 3935 | 3935 | 3935 | 3935 | 6 |
| 412 | 20241106 | 114300 | 791152550 | 3935 | 3935 | 3935 | 3935 | 5 |
| 413 | 20241106 | 114200 | 791132875 | 3935 | 3935 | 3935 | 3935 | 3 |
| 414 | 20241106 | 114100 | 791121070 | 3935 | 3930 | 3935 | 3930 | 1021 |
| 415 | 20241106 | 114000 | 787105715 | 3930 | 3930 | 3930 | 3930 | 150 |
| 416 | 20241106 | 113900 | 786516215 | 3915 | 3915 | 3915 | 3915 | 0 |
| 417 | 20241106 | 113800 | 786516215 | 3915 | 3915 | 3915 | 3915 | 917 |
| 418 | 20241106 | 113700 | 782926160 | 3915 | 3915 | 3915 | 3915 | 4 |
| 419 | 20241106 | 113600 | 782910500 | 3915 | 3915 | 3915 | 3915 | 2435 |
| 420 | 20241106 | 113500 | 773377475 | 3915 | 3920 | 3920 | 3915 | 498 |
| 421 | 20241106 | 113400 | 771425545 | 3925 | 3925 | 3925 | 3925 | 2 |
| 422 | 20241106 | 113300 | 771417695 | 3920 | 3920 | 3920 | 3920 | 0 |
| 423 | 20241106 | 113200 | 771417695 | 3920 | 3920 | 3920 | 3920 | 0 |
| 424 | 20241106 | 113100 | 771417695 | 3920 | 3920 | 3920 | 3920 | 489 |
| 425 | 20241106 | 113000 | 769500815 | 3920 | 3920 | 3920 | 3920 | 0 |
| 426 | 20241106 | 112900 | 769500815 | 3920 | 3920 | 3920 | 3920 | 1 |
| 427 | 20241106 | 112800 | 769496895 | 3920 | 3920 | 3920 | 3920 | 0 |
| 428 | 20241106 | 112700 | 769496895 | 3920 | 3920 | 3920 | 3920 | 1 |
| 429 | 20241106 | 112600 | 769492975 | 3915 | 3915 | 3915 | 3915 | 0 |
| 430 | 20241106 | 112500 | 769492975 | 3915 | 3915 | 3915 | 3915 | 1 |
| 431 | 20241106 | 112400 | 769489060 | 3920 | 3920 | 3920 | 3920 | 51 |
| 432 | 20241106 | 112300 | 769289140 | 3915 | 3915 | 3915 | 3915 | 0 |
| 433 | 20241106 | 112200 | 769289140 | 3915 | 3915 | 3915 | 3915 | 0 |
| 434 | 20241106 | 112100 | 769289140 | 3915 | 3915 | 3915 | 3915 | 119 |
| 435 | 20241106 | 112000 | 768823255 | 3915 | 3915 | 3915 | 3915 | 901 |
| 436 | 20241106 | 111900 | 765295840 | 3915 | 3915 | 3915 | 3915 | 1 |
| 437 | 20241106 | 111800 | 765291925 | 3915 | 3915 | 3915 | 3915 | 0 |
| 438 | 20241106 | 111700 | 765291925 | 3915 | 3920 | 3920 | 3915 | 1458 |
| 439 | 20241106 | 111600 | 759583850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 440 | 20241106 | 111500 | 759583850 | 3920 | 3915 | 3920 | 3915 | 97 |
| 441 | 20241106 | 111400 | 759204090 | 3920 | 3920 | 3920 | 3920 | 32 |
| 442 | 20241106 | 111300 | 759078650 | 3920 | 3920 | 3920 | 3920 | 20 |
| 443 | 20241106 | 111200 | 759000250 | 3920 | 3920 | 3920 | 3920 | 1 |
| 444 | 20241106 | 111100 | 758996330 | 3920 | 3920 | 3920 | 3920 | 0 |
| 445 | 20241106 | 111000 | 758996330 | 3920 | 3920 | 3920 | 3920 | 1 |
| 446 | 20241106 | 110900 | 758992410 | 3905 | 3905 | 3905 | 3905 | 0 |
| 447 | 20241106 | 110800 | 758992410 | 3905 | 3905 | 3905 | 3905 | 0 |
| 448 | 20241106 | 110700 | 758992410 | 3905 | 3905 | 3905 | 3905 | 0 |
| 449 | 20241106 | 110600 | 758992410 | 3905 | 3915 | 3920 | 3905 | 4410 |
| 450 | 20241106 | 110500 | 741745235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20241106 | 110400 | 741745235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 452 | 20241106 | 110300 | 741745235 | 3920 | 3920 | 3920 | 3920 | 171 |
| 453 | 20241106 | 110200 | 741074915 | 3920 | 3920 | 3920 | 3920 | 70 |
| 454 | 20241106 | 110100 | 740800515 | 3920 | 3920 | 3920 | 3920 | 902 |
| 455 | 20241106 | 110000 | 737264675 | 3920 | 3920 | 3920 | 3920 | 21 |
| 456 | 20241106 | 105900 | 737182355 | 3930 | 3925 | 3930 | 3925 | 2 |
| 457 | 20241106 | 105800 | 737174500 | 3925 | 3930 | 3930 | 3925 | 151 |
| 458 | 20241106 | 105700 | 736581080 | 3915 | 3915 | 3915 | 3915 | 0 |
| 459 | 20241106 | 105600 | 736581080 | 3915 | 3915 | 3915 | 3915 | 134 |
| 460 | 20241106 | 105500 | 736056470 | 3915 | 3915 | 3915 | 3915 | 1 |
| 461 | 20241106 | 105400 | 736052555 | 3905 | 3905 | 3905 | 3905 | 0 |
| 462 | 20241106 | 105300 | 736052555 | 3905 | 3900 | 3915 | 3895 | 8782 |
| 463 | 20241106 | 105200 | 701816835 | 3900 | 3920 | 3920 | 3900 | 3368 |
| 464 | 20241106 | 105100 | 688658015 | 3920 | 3935 | 3935 | 3920 | 5189 |
| 465 | 20241106 | 105000 | 668301380 | 3935 | 3935 | 3935 | 3935 | 2 |
| 466 | 20241106 | 104900 | 668293510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 467 | 20241106 | 104800 | 668293510 | 3940 | 3940 | 3940 | 3940 | 0 |
| 468 | 20241106 | 104700 | 668293510 | 3940 | 3940 | 3940 | 3940 | 3000 |
| 469 | 20241106 | 104600 | 656473510 | 3935 | 3940 | 3940 | 3935 | 5 |
| 470 | 20241106 | 104500 | 656453830 | 3940 | 3930 | 3940 | 3930 | 197 |
| 471 | 20241106 | 104400 | 655678370 | 3925 | 3925 | 3925 | 3925 | 0 |
| 472 | 20241106 | 104300 | 655678370 | 3925 | 3925 | 3925 | 3925 | 823 |
| 473 | 20241106 | 104200 | 652448095 | 3925 | 3925 | 3925 | 3925 | 479 |
| 474 | 20241106 | 104100 | 650568020 | 3925 | 3925 | 3925 | 3925 | 0 |
| 475 | 20241106 | 104000 | 650568020 | 3925 | 3920 | 3925 | 3920 | 2031 |
| 476 | 20241106 | 103900 | 642597010 | 3920 | 3920 | 3920 | 3920 | 1002 |
| 477 | 20241106 | 103800 | 638669170 | 3910 | 3910 | 3910 | 3910 | 0 |
| 478 | 20241106 | 103700 | 638669170 | 3910 | 3910 | 3910 | 3910 | 0 |
| 479 | 20241106 | 103600 | 638669170 | 3910 | 3915 | 3915 | 3910 | 1251 |
| 480 | 20241106 | 103500 | 633776500 | 3915 | 3915 | 3915 | 3915 | 1004 |
| 481 | 20241106 | 103400 | 629845840 | 3915 | 3925 | 3925 | 3915 | 1261 |
| 482 | 20241106 | 103300 | 624908695 | 3925 | 3925 | 3925 | 3925 | 903 |
| 483 | 20241106 | 103200 | 621364420 | 3925 | 3925 | 3925 | 3925 | 3 |
| 484 | 20241106 | 103100 | 621352645 | 3920 | 3920 | 3920 | 3920 | 59 |
| 485 | 20241106 | 103000 | 621121365 | 3920 | 3920 | 3920 | 3920 | 102 |
| 486 | 20241106 | 102900 | 620721525 | 3920 | 3920 | 3920 | 3920 | 2 |
| 487 | 20241106 | 102800 | 620713685 | 3920 | 3920 | 3920 | 3920 | 1 |
| 488 | 20241106 | 102700 | 620709765 | 3915 | 3915 | 3915 | 3915 | 101 |
| 489 | 20241106 | 102600 | 620314350 | 3915 | 3910 | 3915 | 3910 | 2193 |
| 490 | 20241106 | 102500 | 611739620 | 3915 | 3920 | 3920 | 3915 | 820 |
| 491 | 20241106 | 102400 | 608529310 | 3920 | 3920 | 3920 | 3920 | 2 |
| 492 | 20241106 | 102300 | 608521470 | 3915 | 3920 | 3920 | 3915 | 2740 |
| 493 | 20241106 | 102200 | 597790870 | 3920 | 3920 | 3920 | 3920 | 366 |
| 494 | 20241106 | 102100 | 596356150 | 3925 | 3920 | 3950 | 3920 | 7948 |
| 495 | 20241106 | 102000 | 565106575 | 3920 | 3920 | 3920 | 3915 | 3895 |
| 496 | 20241106 | 101900 | 549857625 | 3925 | 3915 | 3925 | 3915 | 468 |
| 497 | 20241106 | 101800 | 548025370 | 3920 | 3925 | 3925 | 3920 | 25 |
| 498 | 20241106 | 101700 | 547927360 | 3925 | 3925 | 3925 | 3925 | 4 |
| 499 | 20241106 | 101600 | 547911660 | 3925 | 3920 | 3925 | 3920 | 3 |
| 500 | 20241106 | 101500 | 547899890 | 3920 | 3915 | 3920 | 3915 | 40 |
| 501 | 20241106 | 101400 | 547743190 | 3915 | 3930 | 3930 | 3915 | 2375 |
| 502 | 20241106 | 101300 | 538432385 | 3935 | 3935 | 3935 | 3935 | 0 |
| 503 | 20241106 | 101200 | 538432385 | 3935 | 3930 | 3935 | 3930 | 151 |
| 504 | 20241106 | 101100 | 537838950 | 3935 | 3935 | 3935 | 3935 | 107 |
| 505 | 20241106 | 101000 | 537417905 | 3935 | 3935 | 3935 | 3935 | 4 |
| 506 | 20241106 | 100900 | 537402165 | 3940 | 3950 | 3950 | 3940 | 3 |
| 507 | 20241106 | 100800 | 537390335 | 3935 | 3935 | 3935 | 3935 | 0 |
| 508 | 20241106 | 100700 | 537390335 | 3935 | 3935 | 3935 | 3935 | 511 |
| 509 | 20241106 | 100600 | 535379550 | 3935 | 3935 | 3935 | 3935 | 1 |
| 510 | 20241106 | 100500 | 535375615 | 3935 | 3935 | 3935 | 3935 | 1 |
| 511 | 20241106 | 100400 | 535371680 | 3935 | 3935 | 3935 | 3935 | 1 |
| 512 | 20241106 | 100300 | 535367745 | 3935 | 3935 | 3935 | 3935 | 1 |
| 513 | 20241106 | 100200 | 535363810 | 3925 | 3925 | 3925 | 3925 | 0 |
| 514 | 20241106 | 100100 | 535363810 | 3925 | 3925 | 3925 | 3925 | 1528 |
| 515 | 20241106 | 100000 | 529366410 | 3920 | 3920 | 3920 | 3920 | 1981 |
| 516 | 20241106 | 095900 | 521600890 | 3920 | 3940 | 3940 | 3920 | 8373 |
| 517 | 20241106 | 095800 | 488673235 | 3940 | 3940 | 3940 | 3940 | 801 |
| 518 | 20241106 | 095700 | 485517295 | 3945 | 3950 | 3950 | 3945 | 474 |
| 519 | 20241106 | 095600 | 483647350 | 3950 | 3950 | 3950 | 3950 | 3 |
| 520 | 20241106 | 095500 | 483635500 | 3950 | 3950 | 3950 | 3950 | 2 |
| 521 | 20241106 | 095400 | 483627600 | 3945 | 3945 | 3945 | 3945 | 1591 |
| 522 | 20241106 | 095300 | 477351105 | 3950 | 3970 | 3970 | 3950 | 2627 |
| 523 | 20241106 | 095200 | 466965750 | 3970 | 3970 | 3970 | 3970 | 71 |
| 524 | 20241106 | 095100 | 466683880 | 3970 | 3970 | 3970 | 3970 | 17 |
| 525 | 20241106 | 095000 | 466616390 | 3970 | 3965 | 3970 | 3965 | 1190 |
| 526 | 20241106 | 094900 | 461892115 | 3965 | 3960 | 3965 | 3960 | 426 |
| 527 | 20241106 | 094800 | 460205150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 528 | 20241106 | 094700 | 460205150 | 3955 | 3950 | 3955 | 3950 | 140 |
| 529 | 20241106 | 094600 | 459651475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 530 | 20241106 | 094500 | 459651475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 531 | 20241106 | 094400 | 459651475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 532 | 20241106 | 094300 | 459651475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 533 | 20241106 | 094200 | 459651475 | 3950 | 3950 | 3950 | 3950 | 1622 |
| 534 | 20241106 | 094100 | 453244575 | 3950 | 3950 | 3950 | 3950 | 52 |
| 535 | 20241106 | 094000 | 453039175 | 3960 | 3965 | 3965 | 3950 | 2674 |
| 536 | 20241106 | 093900 | 442447815 | 3970 | 3970 | 3970 | 3970 | 1 |
| 537 | 20241106 | 093800 | 442443845 | 3970 | 3970 | 3970 | 3970 | 0 |
| 538 | 20241106 | 093700 | 442443845 | 3970 | 3975 | 3975 | 3970 | 601 |
| 539 | 20241106 | 093600 | 440057870 | 3975 | 3975 | 3975 | 3975 | 216 |
| 540 | 20241106 | 093500 | 439199270 | 3975 | 3975 | 3975 | 3975 | 1 |
| 541 | 20241106 | 093400 | 439195295 | 3975 | 3975 | 3975 | 3975 | 1582 |
| 542 | 20241106 | 093300 | 432906845 | 3975 | 3960 | 3975 | 3960 | 8160 |
| 543 | 20241106 | 093200 | 400525720 | 3955 | 3950 | 3955 | 3950 | 1446 |
| 544 | 20241106 | 093100 | 394811915 | 3945 | 3945 | 3945 | 3945 | 74 |
| 545 | 20241106 | 093000 | 394519985 | 3950 | 3945 | 3950 | 3945 | 1127 |
| 546 | 20241106 | 092900 | 390073470 | 3945 | 3945 | 3945 | 3945 | 1 |
| 547 | 20241106 | 092800 | 390069525 | 3940 | 3935 | 3940 | 3935 | 2077 |
| 548 | 20241106 | 092700 | 381886530 | 3925 | 3925 | 3925 | 3925 | 0 |
| 549 | 20241106 | 092600 | 381886530 | 3925 | 3920 | 3925 | 3920 | 2704 |
| 550 | 20241106 | 092500 | 371285665 | 3910 | 3920 | 3920 | 3910 | 41 |
| 551 | 20241106 | 092400 | 371124965 | 3910 | 3910 | 3910 | 3910 | 0 |
| 552 | 20241106 | 092300 | 371124965 | 3910 | 3910 | 3910 | 3910 | 543 |
| 553 | 20241106 | 092200 | 369001835 | 3900 | 3910 | 3910 | 3900 | 4351 |
| 554 | 20241106 | 092100 | 352021365 | 3910 | 3935 | 3935 | 3910 | 12136 |
| 555 | 20241106 | 092000 | 304423315 | 3935 | 3935 | 3935 | 3935 | 466 |
| 556 | 20241106 | 091900 | 302589605 | 3945 | 3940 | 3945 | 3935 | 2096 |
| 557 | 20241106 | 091800 | 294321750 | 3940 | 3945 | 3945 | 3940 | 3169 |
| 558 | 20241106 | 091700 | 281826895 | 3935 | 3935 | 3935 | 3935 | 10 |
| 559 | 20241106 | 091600 | 281787545 | 3930 | 3935 | 3935 | 3930 | 5000 |
| 560 | 20241106 | 091500 | 262127180 | 3940 | 3935 | 3940 | 3935 | 1767 |
| 561 | 20241106 | 091400 | 255173845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 562 | 20241106 | 091300 | 255173845 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 563 | 20241106 | 091200 | 251243845 | 3930 | 3930 | 3930 | 3930 | 3143 |
| 564 | 20241106 | 091100 | 238891855 | 3930 | 3940 | 3940 | 3930 | 3003 |
| 565 | 20241106 | 091000 | 227078615 | 3940 | 3940 | 3940 | 3940 | 4000 |
| 566 | 20241106 | 090900 | 211318615 | 3970 | 3955 | 3970 | 3955 | 500 |
| 567 | 20241106 | 090800 | 209337425 | 3940 | 3945 | 3950 | 3940 | 6176 |
| 568 | 20241106 | 090700 | 184989235 | 3945 | 3960 | 3960 | 3945 | 2646 |
| 569 | 20241106 | 090600 | 174529820 | 3960 | 3965 | 3965 | 3960 | 1585 |
| 570 | 20241106 | 090500 | 168252970 | 3965 | 3960 | 3965 | 3960 | 243 |
| 571 | 20241106 | 090400 | 167290355 | 3960 | 3970 | 3970 | 3955 | 2631 |
| 572 | 20241106 | 090300 | 156861140 | 3970 | 3975 | 3975 | 3965 | 473 |
| 573 | 20241106 | 090200 | 154984810 | 3965 | 3980 | 3980 | 3965 | 3577 |
| 574 | 20241106 | 090100 | 140801455 | 3980 | 3980 | 3990 | 3980 | 34411 |
| 575 | 20241106 | 090000 | 3602490 | 3980 | 4000 | 4025 | 3980 | 901 |