27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 3 | 20241114 | 190000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20241114 | 185900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20241114 | 185800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20241114 | 185700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20241114 | 185600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20241114 | 185500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20241114 | 185400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20241114 | 185300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20241114 | 185200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20241114 | 185100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20241114 | 185000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20241114 | 184900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20241114 | 184800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20241114 | 184700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20241114 | 184600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20241114 | 184500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20241114 | 184400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20241114 | 184300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20241114 | 184200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20241114 | 184100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20241114 | 184000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20241114 | 183900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20241114 | 183800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20241114 | 183700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20241114 | 183600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20241114 | 183500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20241114 | 183400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20241114 | 183300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20241114 | 183200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20241114 | 183100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 33 | 20241114 | 183000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20241114 | 182900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20241114 | 182800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20241114 | 182700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20241114 | 182600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20241114 | 182500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20241114 | 182400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20241114 | 182300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20241114 | 182200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20241114 | 182100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20241114 | 182000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20241114 | 181900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20241114 | 181800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20241114 | 181700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20241114 | 181600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20241114 | 181500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20241114 | 181400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20241114 | 181300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20241114 | 181200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20241114 | 181100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20241114 | 181000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20241114 | 180900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20241114 | 180800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20241114 | 180700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20241114 | 180600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20241114 | 180500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20241114 | 180400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20241114 | 180300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20241114 | 180200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20241114 | 180100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 63 | 20241114 | 180000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20241114 | 175900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20241114 | 175800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20241114 | 175700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20241114 | 175600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20241114 | 175500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20241114 | 175400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20241114 | 175300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20241114 | 175200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20241114 | 175100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20241114 | 175000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20241114 | 174900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20241114 | 174800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20241114 | 174700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20241114 | 174600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20241114 | 174500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20241114 | 174400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20241114 | 174300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20241114 | 174200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20241114 | 174100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20241114 | 174000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20241114 | 173900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20241114 | 173800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20241114 | 173700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20241114 | 173600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20241114 | 173500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20241114 | 173400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20241114 | 173300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20241114 | 173200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20241114 | 173100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 93 | 20241114 | 173000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20241114 | 172900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20241114 | 172800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20241114 | 172700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20241114 | 172600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20241114 | 172500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20241114 | 172400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20241114 | 172300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20241114 | 172200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20241114 | 172100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20241114 | 172000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20241114 | 171900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20241114 | 171800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20241114 | 171700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20241114 | 171600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20241114 | 171500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20241114 | 171400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20241114 | 171300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20241114 | 171200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20241114 | 171100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20241114 | 171000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20241114 | 170900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20241114 | 170800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20241114 | 170700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20241114 | 170600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20241114 | 170500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20241114 | 170400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20241114 | 170300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20241114 | 170200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20241114 | 170100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 123 | 20241114 | 170000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20241114 | 165900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20241114 | 165800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20241114 | 165700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20241114 | 165600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20241114 | 165500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20241114 | 165400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20241114 | 165300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20241114 | 165200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20241114 | 165100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20241114 | 165000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20241114 | 164900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20241114 | 164800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20241114 | 164700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20241114 | 164600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20241114 | 164500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20241114 | 164400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20241114 | 164300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20241114 | 164200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20241114 | 164100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20241114 | 164000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20241114 | 163900 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20241114 | 163800 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20241114 | 163700 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20241114 | 163600 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20241114 | 163500 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20241114 | 163400 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20241114 | 163300 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20241114 | 163200 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20241114 | 163100 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 153 | 20241114 | 163000 | 5937531050 | 4720 | 4720 | 4720 | 4720 | 14831 |
| 154 | 20241114 | 162900 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20241114 | 162800 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20241114 | 162700 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20241114 | 162600 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20241114 | 162500 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20241114 | 162400 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20241114 | 162300 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20241114 | 162200 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20241114 | 162100 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20241114 | 162000 | 5867528730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20241114 | 161900 | 5867528730 | 4730 | 4735 | 4735 | 4730 | 1206 |
| 165 | 20241114 | 161800 | 5861818420 | 4720 | 4730 | 4730 | 4720 | 556 |
| 166 | 20241114 | 161700 | 5859193260 | 4710 | 4710 | 4725 | 4705 | 1462 |
| 167 | 20241114 | 161600 | 5852294280 | 4710 | 4715 | 4720 | 4705 | 5105 |
| 168 | 20241114 | 161500 | 5828252840 | 4720 | 4725 | 4730 | 4720 | 3085 |
| 169 | 20241114 | 161400 | 5813684880 | 4715 | 4730 | 4730 | 4715 | 2314 |
| 170 | 20241114 | 161300 | 5802748115 | 4730 | 4740 | 4740 | 4730 | 6994 |
| 171 | 20241114 | 161200 | 5769660895 | 4735 | 4750 | 4750 | 4735 | 1184 |
| 172 | 20241114 | 161100 | 5764051350 | 4725 | 4725 | 4725 | 4720 | 2026 |
| 173 | 20241114 | 161000 | 5754483450 | 4720 | 4750 | 4750 | 4720 | 3735 |
| 174 | 20241114 | 160900 | 5736788420 | 4750 | 4760 | 4760 | 4750 | 3097 |
| 175 | 20241114 | 160800 | 5722064395 | 4760 | 4755 | 4760 | 4755 | 443 |
| 176 | 20241114 | 160700 | 5719955765 | 4780 | 4780 | 4780 | 4755 | 3038 |
| 177 | 20241114 | 160600 | 5705461535 | 4780 | 4790 | 4790 | 4780 | 255 |
| 178 | 20241114 | 160500 | 5704242525 | 4790 | 4790 | 4790 | 4790 | 0 |
| 179 | 20241114 | 160400 | 5704242525 | 4790 | 4795 | 4795 | 4790 | 619 |
| 180 | 20241114 | 160300 | 5701276365 | 4795 | 4780 | 4795 | 4780 | 141 |
| 181 | 20241114 | 160200 | 5700602370 | 4780 | 4785 | 4785 | 4780 | 3031 |
| 182 | 20241114 | 160100 | 5686113790 | 4785 | 4790 | 4795 | 4785 | 904 |
| 183 | 20241114 | 160000 | 5681786610 | 4795 | 4800 | 4800 | 4790 | 296 |
| 184 | 20241114 | 155900 | 5680368260 | 4785 | 4790 | 4800 | 4785 | 1236 |
| 185 | 20241114 | 155800 | 5674448445 | 4790 | 4795 | 4795 | 4790 | 1340 |
| 186 | 20241114 | 155700 | 5668028665 | 4795 | 4800 | 4800 | 4795 | 724 |
| 187 | 20241114 | 155600 | 5664555035 | 4800 | 4810 | 4810 | 4795 | 878 |
| 188 | 20241114 | 155500 | 5660343120 | 4810 | 4805 | 4810 | 4800 | 260 |
| 189 | 20241114 | 155400 | 5659094995 | 4800 | 4805 | 4805 | 4800 | 1609 |
| 190 | 20241114 | 155300 | 5651368550 | 4805 | 4820 | 4820 | 4805 | 890 |
| 191 | 20241114 | 155200 | 5647087225 | 4825 | 4820 | 4825 | 4820 | 110 |
| 192 | 20241114 | 155100 | 5646556925 | 4820 | 4810 | 4825 | 4810 | 548 |
| 193 | 20241114 | 155000 | 5643920730 | 4820 | 4820 | 4820 | 4815 | 1409 |
| 194 | 20241114 | 154900 | 5637135480 | 4820 | 4820 | 4820 | 4820 | 1130 |
| 195 | 20241114 | 154800 | 5631688880 | 4830 | 4820 | 4830 | 4820 | 501 |
| 196 | 20241114 | 154700 | 5629274050 | 4825 | 4825 | 4825 | 4825 | 1277 |
| 197 | 20241114 | 154600 | 5623112525 | 4835 | 4830 | 4835 | 4825 | 91 |
| 198 | 20241114 | 154500 | 5622673020 | 4830 | 4830 | 4830 | 4825 | 115 |
| 199 | 20241114 | 154400 | 5622118065 | 4835 | 4830 | 4835 | 4830 | 2 |
| 200 | 20241114 | 154300 | 5622108400 | 4835 | 4830 | 4835 | 4825 | 2003 |
| 201 | 20241114 | 154200 | 5612440750 | 4835 | 4830 | 4835 | 4830 | 1403 |
| 202 | 20241114 | 154100 | 5605662755 | 4830 | 4830 | 4830 | 4830 | 68 |
| 203 | 20241114 | 154000 | 5605334315 | 4825 | 4830 | 4830 | 4825 | 30 |
| 204 | 20241114 | 153900 | 5605189515 | 4825 | 4830 | 4830 | 4825 | 149 |
| 205 | 20241114 | 153800 | 5604470215 | 4830 | 4825 | 4830 | 4825 | 677 |
| 206 | 20241114 | 153700 | 5601203685 | 4825 | 4820 | 4825 | 4820 | 932 |
| 207 | 20241114 | 153600 | 5596707785 | 4825 | 4825 | 4825 | 4825 | 50 |
| 208 | 20241114 | 153500 | 5596466535 | 4825 | 4820 | 4825 | 4820 | 20 |
| 209 | 20241114 | 153400 | 5596370130 | 4820 | 4820 | 4820 | 4820 | 11 |
| 210 | 20241114 | 153300 | 5596317110 | 4825 | 4825 | 4825 | 4825 | 100 |
| 211 | 20241114 | 153200 | 5595834610 | 4830 | 4825 | 4830 | 4825 | 58 |
| 212 | 20241114 | 153100 | 5595554600 | 4825 | 4830 | 4830 | 4825 | 338 |
| 213 | 20241114 | 153000 | 5593923730 | 4830 | 4835 | 4835 | 4830 | 346 |
| 214 | 20241114 | 152900 | 5592252540 | 4830 | 4825 | 4830 | 4825 | 2211 |
| 215 | 20241114 | 152800 | 5581575495 | 4825 | 4825 | 4830 | 4825 | 1557 |
| 216 | 20241114 | 152700 | 5574062710 | 4825 | 4820 | 4825 | 4820 | 27 |
| 217 | 20241114 | 152600 | 5573932565 | 4825 | 4820 | 4825 | 4820 | 118 |
| 218 | 20241114 | 152500 | 5573363800 | 4820 | 4820 | 4820 | 4820 | 35 |
| 219 | 20241114 | 152400 | 5573195100 | 4820 | 4805 | 4820 | 4805 | 481 |
| 220 | 20241114 | 152300 | 5570883700 | 4820 | 4800 | 4820 | 4800 | 342 |
| 221 | 20241114 | 152200 | 5569237920 | 4820 | 4825 | 4825 | 4805 | 1975 |
| 222 | 20241114 | 152100 | 5559729395 | 4830 | 4815 | 4830 | 4815 | 760 |
| 223 | 20241114 | 152000 | 5556062360 | 4815 | 4805 | 4815 | 4795 | 919 |
| 224 | 20241114 | 151900 | 5551651035 | 4805 | 4800 | 4805 | 4800 | 1109 |
| 225 | 20241114 | 151800 | 5546327720 | 4800 | 4805 | 4810 | 4800 | 802 |
| 226 | 20241114 | 151700 | 5542477445 | 4815 | 4800 | 4815 | 4800 | 741 |
| 227 | 20241114 | 151600 | 5538917965 | 4800 | 4785 | 4800 | 4785 | 568 |
| 228 | 20241114 | 151500 | 5536194320 | 4795 | 4780 | 4795 | 4780 | 1147 |
| 229 | 20241114 | 151400 | 5530711595 | 4785 | 4795 | 4795 | 4785 | 926 |
| 230 | 20241114 | 151300 | 5526279020 | 4795 | 4795 | 4795 | 4785 | 1276 |
| 231 | 20241114 | 151200 | 5520170435 | 4795 | 4795 | 4795 | 4790 | 2278 |
| 232 | 20241114 | 151100 | 5509258580 | 4795 | 4790 | 4795 | 4790 | 1456 |
| 233 | 20241114 | 151000 | 5502282440 | 4795 | 4795 | 4800 | 4790 | 3234 |
| 234 | 20241114 | 150900 | 5486777395 | 4795 | 4805 | 4805 | 4795 | 6705 |
| 235 | 20241114 | 150800 | 5454624960 | 4810 | 4800 | 4830 | 4800 | 3350 |
| 236 | 20241114 | 150700 | 5438538750 | 4805 | 4810 | 4835 | 4800 | 2026 |
| 237 | 20241114 | 150600 | 5428803190 | 4810 | 4800 | 4810 | 4800 | 1657 |
| 238 | 20241114 | 150500 | 5420842160 | 4805 | 4810 | 4810 | 4795 | 6019 |
| 239 | 20241114 | 150400 | 5391958045 | 4810 | 4810 | 4810 | 4805 | 1431 |
| 240 | 20241114 | 150300 | 5385081595 | 4810 | 4805 | 4810 | 4805 | 2181 |
| 241 | 20241114 | 150200 | 5374601085 | 4805 | 4825 | 4825 | 4800 | 3906 |
| 242 | 20241114 | 150100 | 5355829510 | 4825 | 4825 | 4825 | 4815 | 1110 |
| 243 | 20241114 | 150000 | 5350482675 | 4825 | 4815 | 4830 | 4815 | 555 |
| 244 | 20241114 | 145900 | 5347806935 | 4840 | 4820 | 4840 | 4815 | 1623 |
| 245 | 20241114 | 145800 | 5339989205 | 4835 | 4840 | 4840 | 4820 | 887 |
| 246 | 20241114 | 145700 | 5335704535 | 4835 | 4820 | 4840 | 4820 | 363 |
| 247 | 20241114 | 145600 | 5333952670 | 4830 | 4825 | 4830 | 4815 | 1477 |
| 248 | 20241114 | 145500 | 5326839630 | 4830 | 4840 | 4855 | 4800 | 13076 |
| 249 | 20241114 | 145400 | 5263874005 | 4840 | 4840 | 4840 | 4835 | 249 |
| 250 | 20241114 | 145300 | 5262669870 | 4840 | 4830 | 4840 | 4830 | 521 |
| 251 | 20241114 | 145200 | 5260151650 | 4830 | 4830 | 4830 | 4830 | 23 |
| 252 | 20241114 | 145100 | 5260040560 | 4840 | 4825 | 4840 | 4825 | 10 |
| 253 | 20241114 | 145000 | 5259992260 | 4830 | 4815 | 4840 | 4810 | 2841 |
| 254 | 20241114 | 144900 | 5246307030 | 4815 | 4850 | 4860 | 4815 | 10940 |
| 255 | 20241114 | 144800 | 5193457410 | 4850 | 4840 | 4855 | 4840 | 3268 |
| 256 | 20241114 | 144700 | 5177636165 | 4835 | 4835 | 4835 | 4835 | 0 |
| 257 | 20241114 | 144600 | 5177636165 | 4835 | 4845 | 4845 | 4835 | 2783 |
| 258 | 20241114 | 144500 | 5164172855 | 4845 | 4845 | 4845 | 4835 | 5472 |
| 259 | 20241114 | 144400 | 5137705875 | 4840 | 4860 | 4860 | 4840 | 5659 |
| 260 | 20241114 | 144300 | 5110256485 | 4865 | 4870 | 4875 | 4865 | 1583 |
| 261 | 20241114 | 144200 | 5102552685 | 4870 | 4870 | 4870 | 4870 | 25 |
| 262 | 20241114 | 144100 | 5102430935 | 4870 | 4875 | 4875 | 4870 | 815 |
| 263 | 20241114 | 144000 | 5098461595 | 4875 | 4875 | 4875 | 4875 | 145 |
| 264 | 20241114 | 143900 | 5097754720 | 4875 | 4875 | 4880 | 4875 | 461 |
| 265 | 20241114 | 143800 | 5095507340 | 4875 | 4880 | 4880 | 4875 | 155 |
| 266 | 20241114 | 143700 | 5094751190 | 4880 | 4875 | 4880 | 4870 | 2317 |
| 267 | 20241114 | 143600 | 5083465585 | 4880 | 4880 | 4880 | 4880 | 320 |
| 268 | 20241114 | 143500 | 5081903985 | 4880 | 4880 | 4880 | 4880 | 35 |
| 269 | 20241114 | 143400 | 5081733185 | 4880 | 4875 | 4880 | 4875 | 82 |
| 270 | 20241114 | 143300 | 5081333180 | 4875 | 4875 | 4875 | 4875 | 50 |
| 271 | 20241114 | 143200 | 5081089430 | 4875 | 4875 | 4875 | 4875 | 495 |
| 272 | 20241114 | 143100 | 5078676305 | 4875 | 4880 | 4880 | 4875 | 332 |
| 273 | 20241114 | 143000 | 5077057155 | 4880 | 4875 | 4880 | 4865 | 732 |
| 274 | 20241114 | 142900 | 5073491830 | 4865 | 4870 | 4875 | 4865 | 1770 |
| 275 | 20241114 | 142800 | 5064871730 | 4870 | 4870 | 4870 | 4870 | 4 |
| 276 | 20241114 | 142700 | 5064852250 | 4875 | 4875 | 4875 | 4870 | 4486 |
| 277 | 20241114 | 142600 | 5042995300 | 4875 | 4880 | 4880 | 4875 | 90 |
| 278 | 20241114 | 142500 | 5042556465 | 4880 | 4880 | 4880 | 4870 | 351 |
| 279 | 20241114 | 142400 | 5040844895 | 4880 | 4885 | 4885 | 4880 | 242 |
| 280 | 20241114 | 142300 | 5039663090 | 4885 | 4885 | 4885 | 4885 | 28 |
| 281 | 20241114 | 142200 | 5039526310 | 4890 | 4890 | 4890 | 4890 | 86 |
| 282 | 20241114 | 142100 | 5039105770 | 4890 | 4885 | 4890 | 4885 | 204 |
| 283 | 20241114 | 142000 | 5038108710 | 4885 | 4890 | 4890 | 4885 | 606 |
| 284 | 20241114 | 141900 | 5035148050 | 4895 | 4890 | 4895 | 4890 | 1274 |
| 285 | 20241114 | 141800 | 5028916805 | 4890 | 4885 | 4890 | 4885 | 224 |
| 286 | 20241114 | 141700 | 5027821955 | 4890 | 4880 | 4890 | 4880 | 466 |
| 287 | 20241114 | 141600 | 5025545900 | 4880 | 4880 | 4885 | 4875 | 1601 |
| 288 | 20241114 | 141500 | 5017732445 | 4885 | 4910 | 4910 | 4880 | 9190 |
| 289 | 20241114 | 141400 | 4972729860 | 4905 | 4910 | 4910 | 4905 | 412 |
| 290 | 20241114 | 141300 | 4970708310 | 4915 | 4915 | 4915 | 4915 | 6 |
| 291 | 20241114 | 141200 | 4970678820 | 4905 | 4910 | 4910 | 4905 | 490 |
| 292 | 20241114 | 141100 | 4968275280 | 4910 | 4910 | 4910 | 4910 | 87 |
| 293 | 20241114 | 141000 | 4967848110 | 4910 | 4920 | 4920 | 4910 | 2606 |
| 294 | 20241114 | 140900 | 4955045250 | 4920 | 4925 | 4925 | 4920 | 152 |
| 295 | 20241114 | 140800 | 4954297400 | 4930 | 4930 | 4930 | 4930 | 596 |
| 296 | 20241114 | 140700 | 4951359120 | 4940 | 4940 | 4940 | 4940 | 7 |
| 297 | 20241114 | 140600 | 4951324540 | 4930 | 4930 | 4930 | 4930 | 93 |
| 298 | 20241114 | 140500 | 4950866050 | 4930 | 4930 | 4930 | 4930 | 40 |
| 299 | 20241114 | 140400 | 4950668850 | 4930 | 4940 | 4940 | 4930 | 167 |
| 300 | 20241114 | 140300 | 4949844940 | 4940 | 4940 | 4940 | 4940 | 170 |
| 301 | 20241114 | 140200 | 4949005140 | 4940 | 4930 | 4940 | 4930 | 223 |
| 302 | 20241114 | 140100 | 4947903535 | 4930 | 4930 | 4930 | 4930 | 1 |
| 303 | 20241114 | 140000 | 4947898605 | 4940 | 4930 | 4940 | 4930 | 152 |
| 304 | 20241114 | 135900 | 4947149225 | 4930 | 4930 | 4930 | 4930 | 100 |
| 305 | 20241114 | 135800 | 4946656225 | 4930 | 4930 | 4930 | 4930 | 435 |
| 306 | 20241114 | 135700 | 4944511675 | 4930 | 4915 | 4930 | 4905 | 2123 |
| 307 | 20241114 | 135600 | 4934088000 | 4910 | 4910 | 4920 | 4910 | 2527 |
| 308 | 20241114 | 135500 | 4921679865 | 4915 | 4920 | 4920 | 4915 | 934 |
| 309 | 20241114 | 135400 | 4917089250 | 4930 | 4930 | 4930 | 4920 | 1033 |
| 310 | 20241114 | 135300 | 4912001235 | 4930 | 4935 | 4935 | 4930 | 104 |
| 311 | 20241114 | 135200 | 4911488360 | 4935 | 4940 | 4940 | 4935 | 5109 |
| 312 | 20241114 | 135100 | 4886273240 | 4940 | 4940 | 4940 | 4940 | 252 |
| 313 | 20241114 | 135000 | 4885028360 | 4940 | 4940 | 4940 | 4940 | 16 |
| 314 | 20241114 | 134900 | 4884949320 | 4945 | 4935 | 4945 | 4935 | 2 |
| 315 | 20241114 | 134800 | 4884939440 | 4950 | 4945 | 4950 | 4935 | 463 |
| 316 | 20241114 | 134700 | 4882651880 | 4935 | 4940 | 4945 | 4935 | 148 |
| 317 | 20241114 | 134600 | 4881920890 | 4945 | 4950 | 4950 | 4940 | 862 |
| 318 | 20241114 | 134500 | 4877658940 | 4955 | 4940 | 4955 | 4940 | 253 |
| 319 | 20241114 | 134400 | 4876409095 | 4940 | 4940 | 4940 | 4940 | 1065 |
| 320 | 20241114 | 134300 | 4871147995 | 4940 | 4950 | 4950 | 4940 | 2611 |
| 321 | 20241114 | 134200 | 4858240350 | 4945 | 4950 | 4950 | 4945 | 106 |
| 322 | 20241114 | 134100 | 4857716155 | 4950 | 4950 | 4950 | 4950 | 257 |
| 323 | 20241114 | 134000 | 4856444005 | 4950 | 4955 | 4955 | 4950 | 1145 |
| 324 | 20241114 | 133900 | 4850776220 | 4955 | 4955 | 4955 | 4955 | 1 |
| 325 | 20241114 | 133800 | 4850771265 | 4955 | 4955 | 4955 | 4955 | 1 |
| 326 | 20241114 | 133700 | 4850766310 | 4950 | 4955 | 4955 | 4950 | 207 |
| 327 | 20241114 | 133600 | 4849741540 | 4955 | 4950 | 4955 | 4945 | 896 |
| 328 | 20241114 | 133500 | 4845306580 | 4955 | 4955 | 4955 | 4955 | 95 |
| 329 | 20241114 | 133400 | 4844835855 | 4960 | 4965 | 4965 | 4960 | 811 |
| 330 | 20241114 | 133300 | 4840811115 | 4975 | 4970 | 4975 | 4970 | 6 |
| 331 | 20241114 | 133200 | 4840781280 | 4975 | 4980 | 4980 | 4955 | 161 |
| 332 | 20241114 | 133100 | 4839981920 | 4975 | 4975 | 4975 | 4975 | 2 |
| 333 | 20241114 | 133000 | 4839971970 | 4950 | 4970 | 4970 | 4950 | 4 |
| 334 | 20241114 | 132900 | 4839952145 | 4945 | 4950 | 4950 | 4945 | 316 |
| 335 | 20241114 | 132800 | 4838388525 | 4950 | 4940 | 4950 | 4940 | 1655 |
| 336 | 20241114 | 132700 | 4830201620 | 4940 | 4945 | 4945 | 4940 | 1139 |
| 337 | 20241114 | 132600 | 4824574900 | 4945 | 4945 | 4950 | 4945 | 295 |
| 338 | 20241114 | 132500 | 4823116075 | 4945 | 4985 | 4985 | 4945 | 13170 |
| 339 | 20241114 | 132400 | 4757720285 | 4980 | 4985 | 4985 | 4980 | 5209 |
| 340 | 20241114 | 132300 | 4731768320 | 4985 | 4995 | 4995 | 4985 | 725 |
| 341 | 20241114 | 132200 | 4728151685 | 4995 | 4990 | 4995 | 4990 | 21 |
| 342 | 20241114 | 132100 | 4728046890 | 4990 | 4990 | 4990 | 4990 | 60 |
| 343 | 20241114 | 132000 | 4727747490 | 4990 | 4990 | 4990 | 4985 | 371 |
| 344 | 20241114 | 131900 | 4725896300 | 4990 | 4990 | 4990 | 4985 | 243 |
| 345 | 20241114 | 131800 | 4724683765 | 4985 | 4985 | 4985 | 4985 | 0 |
| 346 | 20241114 | 131700 | 4724683765 | 4985 | 4990 | 4990 | 4985 | 457 |
| 347 | 20241114 | 131600 | 4722403340 | 4990 | 4990 | 4990 | 4990 | 0 |
| 348 | 20241114 | 131500 | 4722403340 | 4990 | 4985 | 4990 | 4985 | 264 |
| 349 | 20241114 | 131400 | 4721086250 | 4985 | 4985 | 4985 | 4985 | 67 |
| 350 | 20241114 | 131300 | 4720752255 | 4990 | 4990 | 4995 | 4990 | 993 |
| 351 | 20241114 | 131200 | 4715797175 | 4995 | 4995 | 4995 | 4995 | 30 |
| 352 | 20241114 | 131100 | 4715647325 | 4995 | 4990 | 4995 | 4990 | 110 |
| 353 | 20241114 | 131000 | 4715097925 | 4995 | 4990 | 4995 | 4990 | 74 |
| 354 | 20241114 | 130900 | 4714728560 | 4985 | 4985 | 4995 | 4985 | 204 |
| 355 | 20241114 | 130800 | 4713711610 | 4995 | 4985 | 4995 | 4985 | 52 |
| 356 | 20241114 | 130700 | 4713452375 | 4985 | 4985 | 4985 | 4985 | 0 |
| 357 | 20241114 | 130600 | 4713452375 | 4985 | 4985 | 4995 | 4985 | 59 |
| 358 | 20241114 | 130500 | 4713158250 | 4995 | 4985 | 4995 | 4980 | 471 |
| 359 | 20241114 | 130400 | 4710811470 | 4995 | 4995 | 4995 | 4995 | 6 |
| 360 | 20241114 | 130300 | 4710781500 | 5000 | 5000 | 5000 | 4985 | 109 |
| 361 | 20241114 | 130200 | 4710237160 | 5000 | 5000 | 5000 | 4990 | 5673 |
| 362 | 20241114 | 130100 | 4681878710 | 5010 | 5020 | 5020 | 5010 | 112 |
| 363 | 20241114 | 130000 | 4681316480 | 5020 | 4985 | 5020 | 4985 | 1217 |
| 364 | 20241114 | 125900 | 4675233045 | 4980 | 4990 | 5000 | 4980 | 601 |
| 365 | 20241114 | 125800 | 4672239985 | 4985 | 4985 | 4985 | 4985 | 2000 |
| 366 | 20241114 | 125700 | 4662269985 | 4985 | 4985 | 4985 | 4985 | 256 |
| 367 | 20241114 | 125600 | 4660993825 | 4990 | 5000 | 5000 | 4990 | 527 |
| 368 | 20241114 | 125500 | 4658363185 | 5020 | 4985 | 5030 | 4985 | 3161 |
| 369 | 20241114 | 125400 | 4642520130 | 4985 | 5010 | 5010 | 4985 | 2519 |
| 370 | 20241114 | 125300 | 4629935175 | 5000 | 5000 | 5000 | 5000 | 377 |
| 371 | 20241114 | 125200 | 4628050175 | 5000 | 5000 | 5000 | 5000 | 868 |
| 372 | 20241114 | 125100 | 4623710175 | 5000 | 5020 | 5020 | 5000 | 6709 |
| 373 | 20241114 | 125000 | 4590154915 | 5010 | 5030 | 5030 | 5010 | 802 |
| 374 | 20241114 | 124900 | 4586136855 | 5010 | 5020 | 5030 | 5010 | 3213 |
| 375 | 20241114 | 124800 | 4570035155 | 5020 | 5030 | 5030 | 5020 | 805 |
| 376 | 20241114 | 124700 | 4565993585 | 5030 | 5030 | 5030 | 5030 | 802 |
| 377 | 20241114 | 124600 | 4561959525 | 5030 | 5020 | 5030 | 5010 | 566 |
| 378 | 20241114 | 124500 | 4559117035 | 5020 | 5000 | 5020 | 5000 | 575 |
| 379 | 20241114 | 124400 | 4556235485 | 5000 | 5000 | 5000 | 5000 | 764 |
| 380 | 20241114 | 124300 | 4552415485 | 5000 | 5000 | 5000 | 5000 | 908 |
| 381 | 20241114 | 124200 | 4547875485 | 5000 | 5000 | 5000 | 5000 | 161 |
| 382 | 20241114 | 124100 | 4547070485 | 5010 | 4995 | 5010 | 4995 | 213 |
| 383 | 20241114 | 124000 | 4546006355 | 5010 | 5010 | 5010 | 5010 | 0 |
| 384 | 20241114 | 123900 | 4546006355 | 5010 | 5000 | 5020 | 5000 | 912 |
| 385 | 20241114 | 123800 | 4541446325 | 5000 | 5030 | 5030 | 5000 | 5073 |
| 386 | 20241114 | 123700 | 4516079325 | 5030 | 5030 | 5040 | 5010 | 433 |
| 387 | 20241114 | 123600 | 4513903045 | 5010 | 5000 | 5030 | 5000 | 5652 |
| 388 | 20241114 | 123500 | 4485584305 | 5000 | 5030 | 5030 | 4995 | 8923 |
| 389 | 20241114 | 123400 | 4440914120 | 5030 | 5040 | 5040 | 5030 | 1759 |
| 390 | 20241114 | 123300 | 4432064320 | 5040 | 5040 | 5050 | 5020 | 1032 |
| 391 | 20241114 | 123200 | 4426863900 | 5040 | 5040 | 5040 | 5030 | 1657 |
| 392 | 20241114 | 123100 | 4418523960 | 5030 | 5030 | 5060 | 5020 | 3137 |
| 393 | 20241114 | 123000 | 4402692450 | 5040 | 5020 | 5040 | 5000 | 6754 |
| 394 | 20241114 | 122900 | 4368805730 | 5010 | 5010 | 5040 | 5010 | 3748 |
| 395 | 20241114 | 122800 | 4349993840 | 5010 | 5010 | 5020 | 5010 | 944 |
| 396 | 20241114 | 122700 | 4345263210 | 5020 | 5040 | 5040 | 5010 | 966 |
| 397 | 20241114 | 122600 | 4340411580 | 5040 | 4970 | 5040 | 4970 | 5923 |
| 398 | 20241114 | 122500 | 4310810390 | 4970 | 4975 | 4975 | 4965 | 376 |
| 399 | 20241114 | 122400 | 4308941190 | 4975 | 4980 | 4980 | 4970 | 126 |
| 400 | 20241114 | 122300 | 4308314065 | 4980 | 4970 | 4980 | 4970 | 2529 |
| 401 | 20241114 | 122200 | 4295734395 | 4975 | 4960 | 4975 | 4960 | 194 |
| 402 | 20241114 | 122100 | 4294770260 | 4960 | 4965 | 4965 | 4960 | 27 |
| 403 | 20241114 | 122000 | 4294636245 | 4950 | 4950 | 4970 | 4950 | 122 |
| 404 | 20241114 | 121900 | 4294030345 | 4970 | 4955 | 4970 | 4950 | 1030 |
| 405 | 20241114 | 121800 | 4288919690 | 4970 | 4950 | 4970 | 4950 | 528 |
| 406 | 20241114 | 121700 | 4286306045 | 4955 | 4955 | 4955 | 4955 | 0 |
| 407 | 20241114 | 121600 | 4286306045 | 4955 | 4970 | 4975 | 4950 | 2933 |
| 408 | 20241114 | 121500 | 4271757125 | 4970 | 4975 | 4985 | 4970 | 1399 |
| 409 | 20241114 | 121400 | 4264791290 | 4980 | 4980 | 4980 | 4970 | 415 |
| 410 | 20241114 | 121300 | 4262726395 | 4980 | 4970 | 4980 | 4970 | 1457 |
| 411 | 20241114 | 121200 | 4255482355 | 4980 | 4965 | 4980 | 4965 | 1750 |
| 412 | 20241114 | 121100 | 4246780290 | 4975 | 4955 | 4975 | 4955 | 411 |
| 413 | 20241114 | 121000 | 4244740460 | 4960 | 4975 | 4975 | 4960 | 12 |
| 414 | 20241114 | 120900 | 4244680925 | 4975 | 4960 | 4975 | 4960 | 803 |
| 415 | 20241114 | 120800 | 4240693150 | 4960 | 4955 | 4960 | 4955 | 2 |
| 416 | 20241114 | 120700 | 4240683235 | 4940 | 4940 | 4940 | 4940 | 2 |
| 417 | 20241114 | 120600 | 4240673355 | 4960 | 4955 | 4960 | 4940 | 170 |
| 418 | 20241114 | 120500 | 4239830885 | 4945 | 4945 | 4945 | 4945 | 192 |
| 419 | 20241114 | 120400 | 4238881445 | 4945 | 4945 | 4945 | 4945 | 12 |
| 420 | 20241114 | 120300 | 4238822105 | 4940 | 4960 | 4960 | 4940 | 138 |
| 421 | 20241114 | 120200 | 4238140365 | 4940 | 4950 | 4950 | 4930 | 1080 |
| 422 | 20241114 | 120100 | 4232804325 | 4960 | 4975 | 4975 | 4960 | 557 |
| 423 | 20241114 | 120000 | 4230039290 | 4985 | 5000 | 5000 | 4985 | 2663 |
| 424 | 20241114 | 115900 | 4216739810 | 5000 | 4960 | 5000 | 4950 | 9644 |
| 425 | 20241114 | 115800 | 4168663820 | 4960 | 4950 | 4975 | 4950 | 917 |
| 426 | 20241114 | 115700 | 4164107670 | 4950 | 4940 | 4995 | 4925 | 10321 |
| 427 | 20241114 | 115600 | 4112795620 | 4945 | 4890 | 4945 | 4890 | 1601 |
| 428 | 20241114 | 115500 | 4104920085 | 4890 | 4905 | 4905 | 4890 | 22 |
| 429 | 20241114 | 115400 | 4104812250 | 4890 | 4910 | 4910 | 4890 | 1580 |
| 430 | 20241114 | 115300 | 4097068750 | 4905 | 4910 | 4910 | 4905 | 1012 |
| 431 | 20241114 | 115200 | 4092099890 | 4900 | 4895 | 4910 | 4895 | 4793 |
| 432 | 20241114 | 115100 | 4068615170 | 4875 | 4875 | 4875 | 4875 | 552 |
| 433 | 20241114 | 115000 | 4065924170 | 4875 | 4865 | 4875 | 4855 | 3349 |
| 434 | 20241114 | 114900 | 4049632385 | 4870 | 4900 | 4900 | 4870 | 9575 |
| 435 | 20241114 | 114800 | 4002873405 | 4900 | 4900 | 4900 | 4900 | 0 |
| 436 | 20241114 | 114700 | 4002873405 | 4900 | 4895 | 4900 | 4895 | 652 |
| 437 | 20241114 | 114600 | 3999681040 | 4895 | 4905 | 4905 | 4895 | 10451 |
| 438 | 20241114 | 114500 | 3948467925 | 4910 | 4930 | 4930 | 4910 | 1899 |
| 439 | 20241114 | 114400 | 3939118715 | 4915 | 4940 | 4940 | 4915 | 774 |
| 440 | 20241114 | 114300 | 3935309665 | 4940 | 4910 | 4945 | 4910 | 558 |
| 441 | 20241114 | 114200 | 3932561465 | 4910 | 4910 | 4910 | 4900 | 1318 |
| 442 | 20241114 | 114100 | 3926094585 | 4910 | 4905 | 4910 | 4905 | 1047 |
| 443 | 20241114 | 114000 | 3920956525 | 4905 | 4900 | 4905 | 4900 | 885 |
| 444 | 20241114 | 113900 | 3916616580 | 4900 | 4910 | 4910 | 4900 | 1955 |
| 445 | 20241114 | 113800 | 3907027375 | 4910 | 4910 | 4915 | 4910 | 548 |
| 446 | 20241114 | 113700 | 3904336595 | 4910 | 4915 | 4915 | 4910 | 2582 |
| 447 | 20241114 | 113600 | 3891654970 | 4910 | 4910 | 4915 | 4910 | 419 |
| 448 | 20241114 | 113500 | 3889595880 | 4910 | 4925 | 4925 | 4910 | 3122 |
| 449 | 20241114 | 113400 | 3874250855 | 4920 | 4930 | 4930 | 4915 | 516 |
| 450 | 20241114 | 113300 | 3871714305 | 4930 | 4935 | 4940 | 4920 | 2247 |
| 451 | 20241114 | 113200 | 3860632930 | 4940 | 4935 | 4940 | 4935 | 530 |
| 452 | 20241114 | 113100 | 3858017330 | 4935 | 4940 | 4940 | 4935 | 862 |
| 453 | 20241114 | 113000 | 3853761985 | 4940 | 4935 | 4940 | 4935 | 27 |
| 454 | 20241114 | 112900 | 3853628635 | 4935 | 4940 | 4940 | 4935 | 1300 |
| 455 | 20241114 | 112800 | 3847211880 | 4945 | 4975 | 4975 | 4945 | 1619 |
| 456 | 20241114 | 112700 | 3839179595 | 4975 | 4960 | 4975 | 4960 | 2384 |
| 457 | 20241114 | 112600 | 3827341920 | 4960 | 4990 | 4990 | 4960 | 2566 |
| 458 | 20241114 | 112500 | 3814605635 | 4965 | 4905 | 5020 | 4905 | 16010 |
| 459 | 20241114 | 112400 | 3735128775 | 4905 | 4910 | 4920 | 4905 | 6691 |
| 460 | 20241114 | 112300 | 3702293745 | 4915 | 4930 | 4935 | 4910 | 4261 |
| 461 | 20241114 | 112200 | 3681343440 | 4935 | 4945 | 4950 | 4900 | 11699 |
| 462 | 20241114 | 112100 | 3623750000 | 4950 | 4970 | 4970 | 4940 | 10910 |
| 463 | 20241114 | 112000 | 3569702625 | 4975 | 4970 | 4995 | 4970 | 3418 |
| 464 | 20241114 | 111900 | 3552678285 | 4970 | 4965 | 4970 | 4960 | 466 |
| 465 | 20241114 | 111800 | 3550363745 | 4970 | 4970 | 4980 | 4965 | 706 |
| 466 | 20241114 | 111700 | 3546851880 | 4975 | 4970 | 4980 | 4965 | 675 |
| 467 | 20241114 | 111600 | 3543497555 | 4970 | 4970 | 4985 | 4960 | 708 |
| 468 | 20241114 | 111500 | 3539981675 | 4985 | 4980 | 4985 | 4970 | 416 |
| 469 | 20241114 | 111400 | 3537910015 | 4980 | 4985 | 4990 | 4965 | 1200 |
| 470 | 20241114 | 111300 | 3531942675 | 4990 | 4975 | 4995 | 4975 | 484 |
| 471 | 20241114 | 111200 | 3529531390 | 4975 | 4965 | 4975 | 4965 | 508 |
| 472 | 20241114 | 111100 | 3527006930 | 4950 | 4995 | 5000 | 4950 | 13963 |
| 473 | 20241114 | 111000 | 3457639590 | 4995 | 5020 | 5020 | 4995 | 11958 |
| 474 | 20241114 | 110900 | 3397837490 | 5020 | 5030 | 5030 | 5010 | 1003 |
| 475 | 20241114 | 110800 | 3392810080 | 5030 | 5020 | 5030 | 5010 | 1499 |
| 476 | 20241114 | 110700 | 3385296460 | 5020 | 5020 | 5020 | 5010 | 672 |
| 477 | 20241114 | 110600 | 3381928400 | 5030 | 5010 | 5030 | 5010 | 283 |
| 478 | 20241114 | 110500 | 3380510530 | 5010 | 5030 | 5030 | 5000 | 11392 |
| 479 | 20241114 | 110400 | 3323487650 | 5030 | 5030 | 5030 | 5010 | 4574 |
| 480 | 20241114 | 110300 | 3300514650 | 5040 | 5040 | 5050 | 5030 | 821 |
| 481 | 20241114 | 110200 | 3296382570 | 5050 | 5040 | 5050 | 5030 | 1272 |
| 482 | 20241114 | 110100 | 3289983870 | 5040 | 5040 | 5050 | 5030 | 122 |
| 483 | 20241114 | 110000 | 3289368650 | 5030 | 5050 | 5050 | 5030 | 1938 |
| 484 | 20241114 | 105900 | 3279613410 | 5060 | 5060 | 5070 | 5060 | 1376 |
| 485 | 20241114 | 105800 | 3272648350 | 5050 | 5050 | 5060 | 5050 | 1151 |
| 486 | 20241114 | 105700 | 3266832610 | 5040 | 5060 | 5060 | 5030 | 1102 |
| 487 | 20241114 | 105600 | 3261270640 | 5060 | 5060 | 5080 | 5030 | 7989 |
| 488 | 20241114 | 105500 | 3220911040 | 5080 | 5070 | 5090 | 5060 | 368 |
| 489 | 20241114 | 105400 | 3219042020 | 5090 | 5080 | 5100 | 5080 | 4413 |
| 490 | 20241114 | 105300 | 3196575850 | 5080 | 5070 | 5080 | 5070 | 1036 |
| 491 | 20241114 | 105200 | 3191318650 | 5070 | 5070 | 5070 | 5060 | 3976 |
| 492 | 20241114 | 105100 | 3171197040 | 5070 | 5050 | 5070 | 5050 | 3520 |
| 493 | 20241114 | 105000 | 3153393650 | 5060 | 5060 | 5070 | 5050 | 2299 |
| 494 | 20241114 | 104900 | 3141772420 | 5070 | 5050 | 5070 | 5050 | 1280 |
| 495 | 20241114 | 104800 | 3135304980 | 5050 | 5050 | 5060 | 5040 | 500 |
| 496 | 20241114 | 104700 | 3132780730 | 5050 | 5030 | 5050 | 5030 | 1565 |
| 497 | 20241114 | 104600 | 3124885940 | 5030 | 5050 | 5050 | 5020 | 7487 |
| 498 | 20241114 | 104500 | 3087194770 | 5050 | 5050 | 5060 | 5040 | 937 |
| 499 | 20241114 | 104400 | 3082466740 | 5050 | 5070 | 5070 | 5050 | 4043 |
| 500 | 20241114 | 104300 | 3062017770 | 5060 | 5040 | 5070 | 5040 | 955 |
| 501 | 20241114 | 104200 | 3057191310 | 5030 | 5040 | 5050 | 5020 | 4977 |
| 502 | 20241114 | 104100 | 3032157810 | 5040 | 5030 | 5040 | 5020 | 2009 |
| 503 | 20241114 | 104000 | 3022055510 | 5020 | 5040 | 5040 | 5010 | 9742 |
| 504 | 20241114 | 103900 | 2973145350 | 5050 | 5030 | 5070 | 5020 | 9967 |
| 505 | 20241114 | 103800 | 2922977660 | 5040 | 5090 | 5110 | 5040 | 13116 |
| 506 | 20241114 | 103700 | 2856560010 | 5110 | 5140 | 5140 | 5090 | 6482 |
| 507 | 20241114 | 103600 | 2823465370 | 5120 | 5130 | 5160 | 5120 | 6331 |
| 508 | 20241114 | 103500 | 2790929450 | 5130 | 5140 | 5160 | 5130 | 8071 |
| 509 | 20241114 | 103400 | 2749427580 | 5140 | 5110 | 5160 | 5110 | 12327 |
| 510 | 20241114 | 103300 | 2686210980 | 5130 | 5150 | 5170 | 5120 | 16059 |
| 511 | 20241114 | 103200 | 2603569080 | 5150 | 5130 | 5200 | 5120 | 23115 |
| 512 | 20241114 | 103100 | 2484502430 | 5130 | 5140 | 5140 | 5110 | 3595 |
| 513 | 20241114 | 103000 | 2466103550 | 5120 | 5080 | 5140 | 5080 | 4027 |
| 514 | 20241114 | 102900 | 2445493520 | 5090 | 5080 | 5200 | 5070 | 14931 |
| 515 | 20241114 | 102800 | 2369092710 | 5070 | 5100 | 5100 | 5060 | 6062 |
| 516 | 20241114 | 102700 | 2338333140 | 5100 | 5020 | 5100 | 5020 | 4378 |
| 517 | 20241114 | 102600 | 2316112910 | 5030 | 5030 | 5040 | 5020 | 4055 |
| 518 | 20241114 | 102500 | 2295735530 | 5030 | 5020 | 5030 | 5020 | 5221 |
| 519 | 20241114 | 102400 | 2269510900 | 5030 | 5050 | 5050 | 5030 | 5247 |
| 520 | 20241114 | 102300 | 2243080910 | 5050 | 5030 | 5060 | 5020 | 5444 |
| 521 | 20241114 | 102200 | 2215659750 | 5020 | 5100 | 5100 | 5010 | 22585 |
| 522 | 20241114 | 102100 | 2101342140 | 5130 | 5110 | 5130 | 5100 | 18120 |
| 523 | 20241114 | 102000 | 2008846320 | 5110 | 5110 | 5140 | 5110 | 7375 |
| 524 | 20241114 | 101900 | 1971124740 | 5110 | 5160 | 5170 | 5110 | 6024 |
| 525 | 20241114 | 101800 | 1940259830 | 5140 | 5140 | 5160 | 5130 | 4575 |
| 526 | 20241114 | 101700 | 1916718940 | 5130 | 5180 | 5180 | 5130 | 20585 |
| 527 | 20241114 | 101600 | 1810647700 | 5200 | 5150 | 5200 | 5150 | 793 |
| 528 | 20241114 | 101500 | 1806550110 | 5150 | 5160 | 5160 | 5130 | 5739 |
| 529 | 20241114 | 101400 | 1777040070 | 5150 | 5170 | 5170 | 5140 | 8272 |
| 530 | 20241114 | 101300 | 1734443890 | 5180 | 5210 | 5210 | 5170 | 3657 |
| 531 | 20241114 | 101200 | 1715510960 | 5220 | 5180 | 5220 | 5160 | 1874 |
| 532 | 20241114 | 101100 | 1705814600 | 5160 | 5160 | 5170 | 5150 | 6344 |
| 533 | 20241114 | 101000 | 1673063460 | 5170 | 5220 | 5220 | 5160 | 8211 |
| 534 | 20241114 | 100900 | 1630486850 | 5220 | 5250 | 5260 | 5200 | 16749 |
| 535 | 20241114 | 100800 | 1542797540 | 5220 | 5150 | 5250 | 5140 | 8101 |
| 536 | 20241114 | 100700 | 1500632330 | 5140 | 5140 | 5150 | 5110 | 11884 |
| 537 | 20241114 | 100600 | 1439688060 | 5140 | 5130 | 5150 | 5120 | 5913 |
| 538 | 20241114 | 100500 | 1409293540 | 5120 | 5190 | 5190 | 5120 | 31969 |
| 539 | 20241114 | 100400 | 1244225740 | 5210 | 5220 | 5220 | 5200 | 13184 |
| 540 | 20241114 | 100300 | 1175593280 | 5220 | 5260 | 5260 | 5170 | 37562 |
| 541 | 20241114 | 100200 | 979855380 | 5260 | 5250 | 5290 | 5210 | 26135 |
| 542 | 20241114 | 100100 | 842764830 | 5250 | 5250 | 5320 | 5250 | 28971 |
| 543 | 20241114 | 100000 | 690136720 | 5240 | 5370 | 5370 | 5140 | 129891 |