29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 3 | 20241118 | 183600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20241118 | 183500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20241118 | 183400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20241118 | 183300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20241118 | 183200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20241118 | 183100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20241118 | 183000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20241118 | 182900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20241118 | 182800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20241118 | 182700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20241118 | 182600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20241118 | 182500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20241118 | 182400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20241118 | 182300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20241118 | 182200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20241118 | 182100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20241118 | 182000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20241118 | 181900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20241118 | 181800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20241118 | 181700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20241118 | 181600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20241118 | 181500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20241118 | 181400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20241118 | 181300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20241118 | 181200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20241118 | 181100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20241118 | 181000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20241118 | 180900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20241118 | 180800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20241118 | 180700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 33 | 20241118 | 180600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20241118 | 180500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20241118 | 180400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20241118 | 180300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20241118 | 180200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20241118 | 180100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20241118 | 180000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20241118 | 175900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20241118 | 175800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20241118 | 175700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20241118 | 175600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20241118 | 175500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20241118 | 175400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20241118 | 175300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20241118 | 175200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20241118 | 175100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20241118 | 175000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20241118 | 174900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20241118 | 174800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20241118 | 174700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20241118 | 174600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20241118 | 174500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20241118 | 174400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20241118 | 174300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20241118 | 174200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20241118 | 174100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20241118 | 174000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20241118 | 173900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20241118 | 173800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20241118 | 173700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 63 | 20241118 | 173600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20241118 | 173500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20241118 | 173400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20241118 | 173300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20241118 | 173200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20241118 | 173100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20241118 | 173000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20241118 | 172900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20241118 | 172800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20241118 | 172700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20241118 | 172600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20241118 | 172500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20241118 | 172400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20241118 | 172300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20241118 | 172200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20241118 | 172100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20241118 | 172000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20241118 | 171900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20241118 | 171800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20241118 | 171700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20241118 | 171600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20241118 | 171500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20241118 | 171400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20241118 | 171300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20241118 | 171200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20241118 | 171100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20241118 | 171000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20241118 | 170900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20241118 | 170800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20241118 | 170700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 93 | 20241118 | 170600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20241118 | 170500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20241118 | 170400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20241118 | 170300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20241118 | 170200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20241118 | 170100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20241118 | 170000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20241118 | 165900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20241118 | 165800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20241118 | 165700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20241118 | 165600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20241118 | 165500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20241118 | 165400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20241118 | 165300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20241118 | 165200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20241118 | 165100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20241118 | 165000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20241118 | 164900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20241118 | 164800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20241118 | 164700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20241118 | 164600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20241118 | 164500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20241118 | 164400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20241118 | 164300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20241118 | 164200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20241118 | 164100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20241118 | 164000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20241118 | 163900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20241118 | 163800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20241118 | 163700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 123 | 20241118 | 163600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20241118 | 163500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20241118 | 163400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20241118 | 163300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20241118 | 163200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20241118 | 163100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20241118 | 163000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20241118 | 162900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20241118 | 162800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20241118 | 162700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20241118 | 162600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20241118 | 162500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20241118 | 162400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20241118 | 162300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20241118 | 162200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20241118 | 162100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20241118 | 162000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20241118 | 161900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20241118 | 161800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20241118 | 161700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20241118 | 161600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20241118 | 161500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20241118 | 161400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20241118 | 161300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20241118 | 161200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20241118 | 161100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20241118 | 161000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20241118 | 160900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20241118 | 160800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20241118 | 160700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 153 | 20241118 | 160600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20241118 | 160500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20241118 | 160400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20241118 | 160300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20241118 | 160200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20241118 | 160100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20241118 | 160000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20241118 | 155900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20241118 | 155800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20241118 | 155700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20241118 | 155600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20241118 | 155500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20241118 | 155400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20241118 | 155300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20241118 | 155200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20241118 | 155100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20241118 | 155000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20241118 | 154900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20241118 | 154800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20241118 | 154700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20241118 | 154600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20241118 | 154500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20241118 | 154400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20241118 | 154300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20241118 | 154200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20241118 | 154100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20241118 | 154000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20241118 | 153900 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20241118 | 153800 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20241118 | 153700 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 183 | 20241118 | 153600 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20241118 | 153500 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20241118 | 153400 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20241118 | 153300 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20241118 | 153200 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20241118 | 153100 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20241118 | 153000 | 4923672000 | 5790 | 5790 | 5790 | 5790 | 12735 |
| 190 | 20241118 | 152900 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 191 | 20241118 | 152800 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 192 | 20241118 | 152700 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 193 | 20241118 | 152600 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 194 | 20241118 | 152500 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 195 | 20241118 | 152400 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 196 | 20241118 | 152300 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 197 | 20241118 | 152200 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 198 | 20241118 | 152100 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 199 | 20241118 | 152000 | 4849936350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 200 | 20241118 | 151900 | 4849936350 | 5780 | 5780 | 5780 | 5760 | 2426 |
| 201 | 20241118 | 151800 | 4835929720 | 5780 | 5780 | 5780 | 5770 | 2122 |
| 202 | 20241118 | 151700 | 4823665700 | 5780 | 5780 | 5790 | 5780 | 1762 |
| 203 | 20241118 | 151600 | 4813476170 | 5780 | 5780 | 5780 | 5770 | 965 |
| 204 | 20241118 | 151500 | 4807905330 | 5760 | 5770 | 5790 | 5760 | 2338 |
| 205 | 20241118 | 151400 | 4794410300 | 5790 | 5770 | 5790 | 5770 | 502 |
| 206 | 20241118 | 151300 | 4791503740 | 5790 | 5770 | 5790 | 5760 | 7510 |
| 207 | 20241118 | 151200 | 4748147950 | 5780 | 5770 | 5780 | 5770 | 1289 |
| 208 | 20241118 | 151100 | 4740709680 | 5770 | 5770 | 5770 | 5760 | 938 |
| 209 | 20241118 | 151000 | 4735298470 | 5770 | 5760 | 5780 | 5760 | 145 |
| 210 | 20241118 | 150900 | 4734463020 | 5770 | 5770 | 5780 | 5760 | 1434 |
| 211 | 20241118 | 150800 | 4726180840 | 5760 | 5760 | 5760 | 5760 | 352 |
| 212 | 20241118 | 150700 | 4724153320 | 5760 | 5760 | 5780 | 5760 | 3027 |
| 213 | 20241118 | 150600 | 4706696160 | 5780 | 5780 | 5780 | 5780 | 0 |
| 214 | 20241118 | 150500 | 4706696160 | 5780 | 5770 | 5790 | 5770 | 1219 |
| 215 | 20241118 | 150400 | 4699652330 | 5780 | 5760 | 5790 | 5750 | 4395 |
| 216 | 20241118 | 150300 | 4674361520 | 5790 | 5780 | 5790 | 5760 | 5581 |
| 217 | 20241118 | 150200 | 4642173270 | 5780 | 5780 | 5780 | 5780 | 0 |
| 218 | 20241118 | 150100 | 4642173270 | 5780 | 5790 | 5790 | 5760 | 216 |
| 219 | 20241118 | 150000 | 4640926190 | 5780 | 5780 | 5780 | 5770 | 83 |
| 220 | 20241118 | 145900 | 4640446460 | 5760 | 5760 | 5790 | 5760 | 443 |
| 221 | 20241118 | 145800 | 4637888160 | 5780 | 5780 | 5780 | 5750 | 9627 |
| 222 | 20241118 | 145700 | 4582456780 | 5790 | 5780 | 5790 | 5780 | 724 |
| 223 | 20241118 | 145600 | 4578272020 | 5800 | 5790 | 5800 | 5780 | 2396 |
| 224 | 20241118 | 145500 | 4564399620 | 5800 | 5800 | 5800 | 5800 | 206 |
| 225 | 20241118 | 145400 | 4563204820 | 5800 | 5790 | 5800 | 5790 | 1513 |
| 226 | 20241118 | 145300 | 4554437670 | 5800 | 5790 | 5800 | 5790 | 195 |
| 227 | 20241118 | 145200 | 4553306970 | 5790 | 5790 | 5790 | 5790 | 360 |
| 228 | 20241118 | 145100 | 4551222570 | 5790 | 5790 | 5800 | 5790 | 34 |
| 229 | 20241118 | 145000 | 4551025690 | 5790 | 5790 | 5800 | 5780 | 708 |
| 230 | 20241118 | 144900 | 4546927460 | 5790 | 5800 | 5800 | 5790 | 1488 |
| 231 | 20241118 | 144800 | 4538311920 | 5800 | 5790 | 5800 | 5790 | 2271 |
| 232 | 20241118 | 144700 | 4525147820 | 5790 | 5800 | 5800 | 5790 | 1226 |
| 233 | 20241118 | 144600 | 4518049200 | 5800 | 5800 | 5800 | 5800 | 1128 |
| 234 | 20241118 | 144500 | 4511506800 | 5810 | 5810 | 5810 | 5810 | 235 |
| 235 | 20241118 | 144400 | 4510141450 | 5810 | 5810 | 5810 | 5800 | 1423 |
| 236 | 20241118 | 144300 | 4501887020 | 5810 | 5810 | 5810 | 5800 | 537 |
| 237 | 20241118 | 144200 | 4498769320 | 5810 | 5810 | 5810 | 5800 | 16 |
| 238 | 20241118 | 144100 | 4498676380 | 5810 | 5820 | 5820 | 5810 | 128 |
| 239 | 20241118 | 144000 | 4497932510 | 5800 | 5810 | 5820 | 5800 | 634 |
| 240 | 20241118 | 143900 | 4494250280 | 5800 | 5810 | 5810 | 5800 | 589 |
| 241 | 20241118 | 143800 | 4490828220 | 5810 | 5820 | 5820 | 5800 | 1552 |
| 242 | 20241118 | 143700 | 4481813030 | 5810 | 5820 | 5820 | 5810 | 1315 |
| 243 | 20241118 | 143600 | 4474163940 | 5820 | 5840 | 5840 | 5820 | 1961 |
| 244 | 20241118 | 143500 | 4462744270 | 5840 | 5820 | 5840 | 5820 | 1999 |
| 245 | 20241118 | 143400 | 4451099200 | 5820 | 5820 | 5820 | 5820 | 216 |
| 246 | 20241118 | 143300 | 4449842080 | 5820 | 5810 | 5830 | 5810 | 1848 |
| 247 | 20241118 | 143200 | 4439092460 | 5810 | 5810 | 5810 | 5810 | 630 |
| 248 | 20241118 | 143100 | 4435432160 | 5800 | 5810 | 5820 | 5800 | 659 |
| 249 | 20241118 | 143000 | 4431603550 | 5810 | 5810 | 5810 | 5810 | 4 |
| 250 | 20241118 | 142900 | 4431580310 | 5810 | 5820 | 5820 | 5810 | 602 |
| 251 | 20241118 | 142800 | 4428082670 | 5810 | 5810 | 5810 | 5810 | 257 |
| 252 | 20241118 | 142700 | 4426589500 | 5810 | 5820 | 5820 | 5810 | 517 |
| 253 | 20241118 | 142600 | 4423583560 | 5820 | 5820 | 5820 | 5810 | 105 |
| 254 | 20241118 | 142500 | 4422972960 | 5820 | 5810 | 5830 | 5800 | 769 |
| 255 | 20241118 | 142400 | 4418496690 | 5810 | 5810 | 5810 | 5800 | 1116 |
| 256 | 20241118 | 142300 | 4412021140 | 5810 | 5810 | 5810 | 5810 | 118 |
| 257 | 20241118 | 142200 | 4411335560 | 5810 | 5800 | 5810 | 5800 | 303 |
| 258 | 20241118 | 142100 | 4409577520 | 5800 | 5790 | 5800 | 5790 | 1105 |
| 259 | 20241118 | 142000 | 4403179560 | 5790 | 5800 | 5800 | 5790 | 337 |
| 260 | 20241118 | 141900 | 4401227960 | 5800 | 5800 | 5800 | 5800 | 46 |
| 261 | 20241118 | 141800 | 4400961160 | 5800 | 5790 | 5800 | 5780 | 1151 |
| 262 | 20241118 | 141700 | 4394299570 | 5770 | 5770 | 5790 | 5760 | 1628 |
| 263 | 20241118 | 141600 | 4384899200 | 5770 | 5800 | 5800 | 5770 | 949 |
| 264 | 20241118 | 141500 | 4379412330 | 5800 | 5800 | 5800 | 5790 | 395 |
| 265 | 20241118 | 141400 | 4377122730 | 5800 | 5800 | 5800 | 5800 | 4 |
| 266 | 20241118 | 141300 | 4377099530 | 5800 | 5800 | 5800 | 5790 | 1121 |
| 267 | 20241118 | 141200 | 4370604430 | 5800 | 5810 | 5810 | 5800 | 2331 |
| 268 | 20241118 | 141100 | 4357073260 | 5810 | 5830 | 5830 | 5810 | 182 |
| 269 | 20241118 | 141000 | 4356015620 | 5810 | 5830 | 5830 | 5810 | 2107 |
| 270 | 20241118 | 140900 | 4343750290 | 5830 | 5830 | 5830 | 5820 | 60 |
| 271 | 20241118 | 140800 | 4343400820 | 5830 | 5830 | 5830 | 5830 | 275 |
| 272 | 20241118 | 140700 | 4341797570 | 5830 | 5830 | 5830 | 5830 | 112 |
| 273 | 20241118 | 140600 | 4341144610 | 5830 | 5820 | 5830 | 5820 | 46 |
| 274 | 20241118 | 140500 | 4340876770 | 5820 | 5830 | 5830 | 5820 | 364 |
| 275 | 20241118 | 140400 | 4338757220 | 5830 | 5820 | 5830 | 5820 | 127 |
| 276 | 20241118 | 140300 | 4338016870 | 5820 | 5830 | 5830 | 5820 | 9 |
| 277 | 20241118 | 140200 | 4337964440 | 5830 | 5840 | 5840 | 5830 | 571 |
| 278 | 20241118 | 140100 | 4334635300 | 5850 | 5850 | 5850 | 5830 | 622 |
| 279 | 20241118 | 140000 | 4331002790 | 5850 | 5840 | 5850 | 5830 | 1280 |
| 280 | 20241118 | 135900 | 4323529580 | 5840 | 5840 | 5840 | 5830 | 1322 |
| 281 | 20241118 | 135800 | 4315819600 | 5840 | 5840 | 5840 | 5840 | 308 |
| 282 | 20241118 | 135700 | 4314020880 | 5840 | 5840 | 5840 | 5830 | 482 |
| 283 | 20241118 | 135600 | 4311209600 | 5840 | 5840 | 5840 | 5840 | 373 |
| 284 | 20241118 | 135500 | 4309031280 | 5840 | 5840 | 5850 | 5840 | 2140 |
| 285 | 20241118 | 135400 | 4296529230 | 5840 | 5830 | 5840 | 5830 | 621 |
| 286 | 20241118 | 135300 | 4292908790 | 5840 | 5830 | 5840 | 5830 | 962 |
| 287 | 20241118 | 135200 | 4287297990 | 5830 | 5820 | 5830 | 5820 | 90 |
| 288 | 20241118 | 135100 | 4286774170 | 5830 | 5830 | 5830 | 5820 | 9 |
| 289 | 20241118 | 135000 | 4286721720 | 5830 | 5820 | 5830 | 5810 | 375 |
| 290 | 20241118 | 134900 | 4284539240 | 5830 | 5820 | 5830 | 5800 | 1536 |
| 291 | 20241118 | 134800 | 4275606970 | 5820 | 5820 | 5820 | 5820 | 7 |
| 292 | 20241118 | 134700 | 4275566230 | 5830 | 5830 | 5830 | 5830 | 0 |
| 293 | 20241118 | 134600 | 4275566230 | 5830 | 5810 | 5830 | 5810 | 105 |
| 294 | 20241118 | 134500 | 4274956140 | 5800 | 5800 | 5830 | 5800 | 409 |
| 295 | 20241118 | 134400 | 4272583900 | 5800 | 5800 | 5810 | 5800 | 178 |
| 296 | 20241118 | 134300 | 4271551470 | 5830 | 5830 | 5840 | 5800 | 1602 |
| 297 | 20241118 | 134200 | 4262234260 | 5830 | 5840 | 5840 | 5830 | 14 |
| 298 | 20241118 | 134100 | 4262152620 | 5840 | 5830 | 5840 | 5830 | 592 |
| 299 | 20241118 | 134000 | 4258701190 | 5830 | 5830 | 5830 | 5820 | 522 |
| 300 | 20241118 | 133900 | 4255658010 | 5830 | 5830 | 5830 | 5820 | 615 |
| 301 | 20241118 | 133800 | 4252075580 | 5840 | 5820 | 5840 | 5820 | 769 |
| 302 | 20241118 | 133700 | 4247592850 | 5820 | 5830 | 5830 | 5810 | 347 |
| 303 | 20241118 | 133600 | 4245576740 | 5830 | 5820 | 5830 | 5810 | 202 |
| 304 | 20241118 | 133500 | 4244402470 | 5810 | 5810 | 5810 | 5790 | 3919 |
| 305 | 20241118 | 133400 | 4221663130 | 5810 | 5810 | 5810 | 5810 | 365 |
| 306 | 20241118 | 133300 | 4219542480 | 5810 | 5820 | 5830 | 5810 | 530 |
| 307 | 20241118 | 133200 | 4216452900 | 5820 | 5810 | 5840 | 5810 | 1717 |
| 308 | 20241118 | 133100 | 4206442840 | 5810 | 5810 | 5820 | 5800 | 2865 |
| 309 | 20241118 | 133000 | 4189797850 | 5810 | 5820 | 5820 | 5810 | 829 |
| 310 | 20241118 | 132900 | 4184974860 | 5820 | 5840 | 5860 | 5820 | 2405 |
| 311 | 20241118 | 132800 | 4170949640 | 5830 | 5850 | 5850 | 5830 | 605 |
| 312 | 20241118 | 132700 | 4167417360 | 5840 | 5840 | 5840 | 5830 | 52 |
| 313 | 20241118 | 132600 | 4167113690 | 5850 | 5850 | 5850 | 5850 | 11 |
| 314 | 20241118 | 132500 | 4167049340 | 5850 | 5860 | 5870 | 5850 | 961 |
| 315 | 20241118 | 132400 | 4161424770 | 5860 | 5860 | 5870 | 5850 | 87 |
| 316 | 20241118 | 132300 | 4160915020 | 5850 | 5850 | 5870 | 5850 | 332 |
| 317 | 20241118 | 132200 | 4158968040 | 5870 | 5870 | 5870 | 5850 | 1055 |
| 318 | 20241118 | 132100 | 4152783890 | 5870 | 5840 | 5870 | 5840 | 909 |
| 319 | 20241118 | 132000 | 4147462320 | 5840 | 5850 | 5860 | 5840 | 865 |
| 320 | 20241118 | 131900 | 4142402340 | 5860 | 5840 | 5860 | 5830 | 1782 |
| 321 | 20241118 | 131800 | 4132007160 | 5850 | 5860 | 5870 | 5850 | 1124 |
| 322 | 20241118 | 131700 | 4125421010 | 5860 | 5860 | 5870 | 5840 | 2469 |
| 323 | 20241118 | 131600 | 4110965010 | 5860 | 5870 | 5870 | 5840 | 1140 |
| 324 | 20241118 | 131500 | 4104283650 | 5870 | 5860 | 5870 | 5830 | 5274 |
| 325 | 20241118 | 131400 | 4073414290 | 5870 | 5860 | 5870 | 5840 | 1693 |
| 326 | 20241118 | 131300 | 4063493660 | 5850 | 5830 | 5860 | 5830 | 2855 |
| 327 | 20241118 | 131200 | 4046791990 | 5830 | 5830 | 5840 | 5830 | 12 |
| 328 | 20241118 | 131100 | 4046721960 | 5840 | 5810 | 5840 | 5800 | 2716 |
| 329 | 20241118 | 131000 | 4030918050 | 5810 | 5820 | 5820 | 5810 | 946 |
| 330 | 20241118 | 130900 | 4025420730 | 5810 | 5820 | 5830 | 5810 | 2164 |
| 331 | 20241118 | 130800 | 4012811820 | 5830 | 5810 | 5830 | 5810 | 644 |
| 332 | 20241118 | 130700 | 4009066250 | 5810 | 5810 | 5810 | 5810 | 260 |
| 333 | 20241118 | 130600 | 4007555650 | 5810 | 5800 | 5810 | 5800 | 327 |
| 334 | 20241118 | 130500 | 4005658630 | 5800 | 5810 | 5820 | 5800 | 2415 |
| 335 | 20241118 | 130400 | 3991651590 | 5810 | 5820 | 5820 | 5810 | 449 |
| 336 | 20241118 | 130300 | 3989042000 | 5800 | 5810 | 5840 | 5790 | 4020 |
| 337 | 20241118 | 130200 | 3965637790 | 5800 | 5800 | 5800 | 5800 | 160 |
| 338 | 20241118 | 130100 | 3964709790 | 5800 | 5800 | 5800 | 5800 | 529 |
| 339 | 20241118 | 130000 | 3961641590 | 5800 | 5840 | 5840 | 5800 | 1191 |
| 340 | 20241118 | 125900 | 3954717460 | 5840 | 5830 | 5850 | 5830 | 4585 |
| 341 | 20241118 | 125800 | 3927947550 | 5830 | 5820 | 5830 | 5800 | 1844 |
| 342 | 20241118 | 125700 | 3917203070 | 5830 | 5820 | 5830 | 5810 | 1401 |
| 343 | 20241118 | 125600 | 3909048220 | 5820 | 5800 | 5820 | 5800 | 2155 |
| 344 | 20241118 | 125500 | 3896537260 | 5800 | 5760 | 5810 | 5760 | 7474 |
| 345 | 20241118 | 125400 | 3853261880 | 5760 | 5770 | 5770 | 5750 | 526 |
| 346 | 20241118 | 125300 | 3850231540 | 5770 | 5760 | 5770 | 5760 | 4 |
| 347 | 20241118 | 125200 | 3850208470 | 5770 | 5760 | 5770 | 5760 | 864 |
| 348 | 20241118 | 125100 | 3845231330 | 5770 | 5770 | 5770 | 5760 | 346 |
| 349 | 20241118 | 125000 | 3843237000 | 5770 | 5780 | 5780 | 5760 | 1959 |
| 350 | 20241118 | 124900 | 3831919350 | 5780 | 5780 | 5790 | 5780 | 477 |
| 351 | 20241118 | 124800 | 3829161900 | 5780 | 5780 | 5780 | 5770 | 528 |
| 352 | 20241118 | 124700 | 3826110600 | 5770 | 5770 | 5770 | 5750 | 1326 |
| 353 | 20241118 | 124600 | 3818473540 | 5770 | 5770 | 5770 | 5770 | 36 |
| 354 | 20241118 | 124500 | 3818265820 | 5770 | 5760 | 5770 | 5760 | 227 |
| 355 | 20241118 | 124400 | 3816956390 | 5760 | 5760 | 5760 | 5760 | 3306 |
| 356 | 20241118 | 124300 | 3797913830 | 5760 | 5760 | 5760 | 5760 | 349 |
| 357 | 20241118 | 124200 | 3795903590 | 5760 | 5760 | 5760 | 5760 | 2 |
| 358 | 20241118 | 124100 | 3795892070 | 5760 | 5760 | 5760 | 5760 | 12 |
| 359 | 20241118 | 124000 | 3795822950 | 5750 | 5760 | 5760 | 5750 | 43 |
| 360 | 20241118 | 123900 | 3795575680 | 5750 | 5760 | 5760 | 5750 | 469 |
| 361 | 20241118 | 123800 | 3792875430 | 5760 | 5760 | 5760 | 5760 | 156 |
| 362 | 20241118 | 123700 | 3791976870 | 5760 | 5750 | 5760 | 5750 | 41 |
| 363 | 20241118 | 123600 | 3791741090 | 5740 | 5750 | 5760 | 5740 | 1090 |
| 364 | 20241118 | 123500 | 3785473210 | 5740 | 5750 | 5750 | 5740 | 3709 |
| 365 | 20241118 | 123400 | 3764156920 | 5730 | 5740 | 5750 | 5730 | 4026 |
| 366 | 20241118 | 123300 | 3741047600 | 5740 | 5760 | 5760 | 5740 | 2328 |
| 367 | 20241118 | 123200 | 3727666150 | 5760 | 5760 | 5760 | 5760 | 7 |
| 368 | 20241118 | 123100 | 3727625830 | 5760 | 5770 | 5770 | 5760 | 4270 |
| 369 | 20241118 | 123000 | 3703014570 | 5770 | 5770 | 5770 | 5770 | 86 |
| 370 | 20241118 | 122900 | 3702518350 | 5770 | 5780 | 5780 | 5770 | 293 |
| 371 | 20241118 | 122800 | 3700826180 | 5780 | 5770 | 5780 | 5770 | 233 |
| 372 | 20241118 | 122700 | 3699481750 | 5780 | 5780 | 5780 | 5780 | 138 |
| 373 | 20241118 | 122600 | 3698684110 | 5780 | 5770 | 5780 | 5770 | 1002 |
| 374 | 20241118 | 122500 | 3692902550 | 5780 | 5780 | 5780 | 5770 | 1232 |
| 375 | 20241118 | 122400 | 3685782280 | 5780 | 5780 | 5780 | 5780 | 228 |
| 376 | 20241118 | 122300 | 3684464440 | 5780 | 5780 | 5780 | 5780 | 25 |
| 377 | 20241118 | 122200 | 3684319940 | 5780 | 5780 | 5780 | 5780 | 2 |
| 378 | 20241118 | 122100 | 3684308380 | 5770 | 5770 | 5770 | 5770 | 200 |
| 379 | 20241118 | 122000 | 3683154380 | 5770 | 5770 | 5780 | 5770 | 1288 |
| 380 | 20241118 | 121900 | 3675722450 | 5780 | 5780 | 5780 | 5770 | 53 |
| 381 | 20241118 | 121800 | 3675416210 | 5770 | 5770 | 5770 | 5770 | 645 |
| 382 | 20241118 | 121700 | 3671694560 | 5780 | 5770 | 5780 | 5770 | 12 |
| 383 | 20241118 | 121600 | 3671625300 | 5770 | 5770 | 5780 | 5770 | 1320 |
| 384 | 20241118 | 121500 | 3664006450 | 5780 | 5770 | 5780 | 5770 | 38 |
| 385 | 20241118 | 121400 | 3663787110 | 5770 | 5770 | 5770 | 5770 | 239 |
| 386 | 20241118 | 121300 | 3662408080 | 5780 | 5780 | 5780 | 5780 | 14 |
| 387 | 20241118 | 121200 | 3662327160 | 5780 | 5770 | 5780 | 5770 | 17 |
| 388 | 20241118 | 121100 | 3662229020 | 5770 | 5760 | 5770 | 5760 | 51 |
| 389 | 20241118 | 121000 | 3661935250 | 5760 | 5770 | 5770 | 5760 | 420 |
| 390 | 20241118 | 120900 | 3659512050 | 5760 | 5750 | 5760 | 5750 | 1498 |
| 391 | 20241118 | 120800 | 3650897170 | 5750 | 5760 | 5770 | 5750 | 1465 |
| 392 | 20241118 | 120700 | 3642463200 | 5760 | 5770 | 5770 | 5760 | 409 |
| 393 | 20241118 | 120600 | 3640103870 | 5770 | 5760 | 5770 | 5760 | 2323 |
| 394 | 20241118 | 120500 | 3626723230 | 5760 | 5780 | 5780 | 5760 | 877 |
| 395 | 20241118 | 120400 | 3621667070 | 5790 | 5780 | 5790 | 5780 | 14 |
| 396 | 20241118 | 120300 | 3621586060 | 5780 | 5770 | 5780 | 5770 | 620 |
| 397 | 20241118 | 120200 | 3618008640 | 5780 | 5780 | 5780 | 5780 | 4 |
| 398 | 20241118 | 120100 | 3617985520 | 5780 | 5780 | 5780 | 5770 | 326 |
| 399 | 20241118 | 120000 | 3616103450 | 5770 | 5790 | 5790 | 5770 | 849 |
| 400 | 20241118 | 115900 | 3611202980 | 5770 | 5780 | 5780 | 5770 | 6250 |
| 401 | 20241118 | 115800 | 3575123410 | 5790 | 5790 | 5790 | 5780 | 1507 |
| 402 | 20241118 | 115700 | 3566399690 | 5800 | 5810 | 5810 | 5790 | 221 |
| 403 | 20241118 | 115600 | 3565118390 | 5810 | 5800 | 5810 | 5800 | 15 |
| 404 | 20241118 | 115500 | 3565031280 | 5800 | 5790 | 5800 | 5790 | 497 |
| 405 | 20241118 | 115400 | 3562148710 | 5800 | 5800 | 5800 | 5800 | 100 |
| 406 | 20241118 | 115300 | 3561568710 | 5800 | 5800 | 5800 | 5800 | 103 |
| 407 | 20241118 | 115200 | 3560971310 | 5800 | 5790 | 5800 | 5790 | 134 |
| 408 | 20241118 | 115100 | 3560195200 | 5790 | 5800 | 5800 | 5790 | 624 |
| 409 | 20241118 | 115000 | 3556581960 | 5800 | 5800 | 5800 | 5800 | 192 |
| 410 | 20241118 | 114900 | 3555468360 | 5810 | 5810 | 5810 | 5810 | 515 |
| 411 | 20241118 | 114800 | 3552476210 | 5820 | 5820 | 5820 | 5820 | 23 |
| 412 | 20241118 | 114700 | 3552342350 | 5820 | 5810 | 5820 | 5810 | 27 |
| 413 | 20241118 | 114600 | 3552185430 | 5800 | 5800 | 5810 | 5800 | 227 |
| 414 | 20241118 | 114500 | 3550866600 | 5810 | 5790 | 5810 | 5790 | 573 |
| 415 | 20241118 | 114400 | 3547543930 | 5800 | 5790 | 5800 | 5790 | 1137 |
| 416 | 20241118 | 114300 | 3540960670 | 5790 | 5810 | 5810 | 5790 | 282 |
| 417 | 20241118 | 114200 | 3539327860 | 5810 | 5810 | 5810 | 5800 | 1014 |
| 418 | 20241118 | 114100 | 3533446570 | 5810 | 5800 | 5810 | 5800 | 114 |
| 419 | 20241118 | 114000 | 3532784530 | 5800 | 5800 | 5800 | 5800 | 618 |
| 420 | 20241118 | 113900 | 3529200130 | 5810 | 5790 | 5810 | 5790 | 677 |
| 421 | 20241118 | 113800 | 3525274910 | 5800 | 5790 | 5800 | 5790 | 1792 |
| 422 | 20241118 | 113700 | 3514897850 | 5800 | 5800 | 5800 | 5790 | 1029 |
| 423 | 20241118 | 113600 | 3508935630 | 5810 | 5810 | 5820 | 5810 | 157 |
| 424 | 20241118 | 113500 | 3508023440 | 5810 | 5790 | 5820 | 5790 | 544 |
| 425 | 20241118 | 113400 | 3504868220 | 5800 | 5810 | 5810 | 5800 | 44 |
| 426 | 20241118 | 113300 | 3504612940 | 5810 | 5810 | 5810 | 5800 | 2253 |
| 427 | 20241118 | 113200 | 3491545180 | 5810 | 5820 | 5820 | 5800 | 726 |
| 428 | 20241118 | 113100 | 3487332260 | 5820 | 5820 | 5820 | 5810 | 74 |
| 429 | 20241118 | 113000 | 3486902260 | 5820 | 5810 | 5820 | 5810 | 681 |
| 430 | 20241118 | 112900 | 3482945490 | 5810 | 5810 | 5810 | 5810 | 22 |
| 431 | 20241118 | 112800 | 3482817670 | 5810 | 5810 | 5810 | 5810 | 504 |
| 432 | 20241118 | 112700 | 3479889430 | 5810 | 5800 | 5810 | 5800 | 27 |
| 433 | 20241118 | 112600 | 3479732820 | 5810 | 5810 | 5810 | 5810 | 3 |
| 434 | 20241118 | 112500 | 3479715390 | 5810 | 5810 | 5810 | 5810 | 14 |
| 435 | 20241118 | 112400 | 3479634050 | 5810 | 5810 | 5810 | 5800 | 2018 |
| 436 | 20241118 | 112300 | 3467929600 | 5810 | 5810 | 5810 | 5810 | 5 |
| 437 | 20241118 | 112200 | 3467900550 | 5810 | 5810 | 5810 | 5810 | 1 |
| 438 | 20241118 | 112100 | 3467894740 | 5810 | 5800 | 5810 | 5800 | 2395 |
| 439 | 20241118 | 112000 | 3454003620 | 5800 | 5810 | 5810 | 5800 | 302 |
| 440 | 20241118 | 111900 | 3452252000 | 5800 | 5800 | 5810 | 5790 | 4228 |
| 441 | 20241118 | 111800 | 3427751680 | 5800 | 5820 | 5820 | 5800 | 3003 |
| 442 | 20241118 | 111700 | 3410316220 | 5820 | 5820 | 5830 | 5820 | 69 |
| 443 | 20241118 | 111600 | 3409914620 | 5830 | 5820 | 5830 | 5810 | 626 |
| 444 | 20241118 | 111500 | 3406271310 | 5810 | 5830 | 5830 | 5810 | 2204 |
| 445 | 20241118 | 111400 | 3393442880 | 5830 | 5830 | 5830 | 5830 | 170 |
| 446 | 20241118 | 111300 | 3392451780 | 5840 | 5840 | 5850 | 5840 | 34 |
| 447 | 20241118 | 111200 | 3392253190 | 5850 | 5850 | 5850 | 5850 | 56 |
| 448 | 20241118 | 111100 | 3391925590 | 5850 | 5840 | 5850 | 5840 | 547 |
| 449 | 20241118 | 111000 | 3388729190 | 5850 | 5840 | 5850 | 5840 | 349 |
| 450 | 20241118 | 110900 | 3386691000 | 5840 | 5840 | 5840 | 5840 | 1401 |
| 451 | 20241118 | 110800 | 3378509160 | 5840 | 5820 | 5840 | 5820 | 810 |
| 452 | 20241118 | 110700 | 3373793010 | 5830 | 5830 | 5830 | 5820 | 131 |
| 453 | 20241118 | 110600 | 3373029420 | 5820 | 5820 | 5830 | 5820 | 447 |
| 454 | 20241118 | 110500 | 3370427790 | 5810 | 5810 | 5830 | 5810 | 813 |
| 455 | 20241118 | 110400 | 3365694920 | 5810 | 5800 | 5810 | 5800 | 1536 |
| 456 | 20241118 | 110300 | 3356773760 | 5800 | 5810 | 5820 | 5800 | 46 |
| 457 | 20241118 | 110200 | 3356506640 | 5810 | 5810 | 5810 | 5800 | 2250 |
| 458 | 20241118 | 110100 | 3343454140 | 5800 | 5800 | 5800 | 5800 | 1096 |
| 459 | 20241118 | 110000 | 3337097340 | 5800 | 5810 | 5810 | 5800 | 312 |
| 460 | 20241118 | 105900 | 3335287610 | 5810 | 5810 | 5810 | 5800 | 763 |
| 461 | 20241118 | 105800 | 3330862090 | 5810 | 5810 | 5810 | 5810 | 714 |
| 462 | 20241118 | 105700 | 3326713750 | 5810 | 5820 | 5820 | 5810 | 1006 |
| 463 | 20241118 | 105600 | 3320868830 | 5810 | 5800 | 5810 | 5800 | 1272 |
| 464 | 20241118 | 105500 | 3313485060 | 5800 | 5820 | 5820 | 5800 | 789 |
| 465 | 20241118 | 105400 | 3308903990 | 5820 | 5800 | 5820 | 5800 | 279 |
| 466 | 20241118 | 105300 | 3307282620 | 5810 | 5820 | 5820 | 5810 | 1713 |
| 467 | 20241118 | 105200 | 3297328760 | 5820 | 5820 | 5820 | 5820 | 29 |
| 468 | 20241118 | 105100 | 3297159980 | 5810 | 5800 | 5820 | 5800 | 1513 |
| 469 | 20241118 | 105000 | 3288381660 | 5810 | 5810 | 5810 | 5800 | 151 |
| 470 | 20241118 | 104900 | 3287504850 | 5810 | 5800 | 5820 | 5800 | 1408 |
| 471 | 20241118 | 104800 | 3279323860 | 5800 | 5810 | 5810 | 5800 | 203 |
| 472 | 20241118 | 104700 | 3278145430 | 5810 | 5810 | 5830 | 5800 | 2038 |
| 473 | 20241118 | 104600 | 3266312260 | 5810 | 5830 | 5830 | 5810 | 6509 |
| 474 | 20241118 | 104500 | 3228460860 | 5830 | 5830 | 5830 | 5820 | 1014 |
| 475 | 20241118 | 104400 | 3222556740 | 5820 | 5830 | 5830 | 5820 | 392 |
| 476 | 20241118 | 104300 | 3220273110 | 5820 | 5830 | 5840 | 5820 | 3659 |
| 477 | 20241118 | 104200 | 3198970540 | 5830 | 5830 | 5830 | 5830 | 1038 |
| 478 | 20241118 | 104100 | 3192919000 | 5840 | 5850 | 5850 | 5830 | 342 |
| 479 | 20241118 | 104000 | 3190923620 | 5850 | 5840 | 5850 | 5830 | 457 |
| 480 | 20241118 | 103900 | 3188257690 | 5840 | 5850 | 5850 | 5840 | 113 |
| 481 | 20241118 | 103800 | 3187597320 | 5850 | 5840 | 5850 | 5840 | 155 |
| 482 | 20241118 | 103700 | 3186691930 | 5840 | 5830 | 5840 | 5820 | 472 |
| 483 | 20241118 | 103600 | 3183940140 | 5820 | 5850 | 5860 | 5820 | 5774 |
| 484 | 20241118 | 103500 | 3150278180 | 5860 | 5840 | 5860 | 5830 | 655 |
| 485 | 20241118 | 103400 | 3146455170 | 5860 | 5850 | 5860 | 5840 | 2260 |
| 486 | 20241118 | 103300 | 3133232010 | 5860 | 5860 | 5860 | 5860 | 23 |
| 487 | 20241118 | 103200 | 3133097230 | 5860 | 5850 | 5860 | 5850 | 115 |
| 488 | 20241118 | 103100 | 3132424470 | 5860 | 5860 | 5860 | 5860 | 52 |
| 489 | 20241118 | 103000 | 3132119750 | 5860 | 5850 | 5870 | 5850 | 2005 |
| 490 | 20241118 | 102900 | 3120372440 | 5850 | 5840 | 5850 | 5840 | 102 |
| 491 | 20241118 | 102800 | 3119776740 | 5850 | 5840 | 5850 | 5840 | 3139 |
| 492 | 20241118 | 102700 | 3101444910 | 5840 | 5840 | 5840 | 5840 | 275 |
| 493 | 20241118 | 102600 | 3099838910 | 5840 | 5860 | 5860 | 5840 | 304 |
| 494 | 20241118 | 102500 | 3098061500 | 5860 | 5860 | 5860 | 5860 | 231 |
| 495 | 20241118 | 102400 | 3096707840 | 5860 | 5880 | 5880 | 5850 | 1504 |
| 496 | 20241118 | 102300 | 3087894100 | 5870 | 5850 | 5880 | 5840 | 1578 |
| 497 | 20241118 | 102200 | 3078652440 | 5860 | 5880 | 5880 | 5850 | 946 |
| 498 | 20241118 | 102100 | 3073097810 | 5890 | 5850 | 5890 | 5850 | 7704 |
| 499 | 20241118 | 102000 | 3027852940 | 5850 | 5840 | 5850 | 5830 | 2957 |
| 500 | 20241118 | 101900 | 3010609960 | 5840 | 5860 | 5860 | 5840 | 469 |
| 501 | 20241118 | 101800 | 3007867290 | 5860 | 5860 | 5870 | 5860 | 2524 |
| 502 | 20241118 | 101700 | 2993066530 | 5850 | 5870 | 5870 | 5850 | 256 |
| 503 | 20241118 | 101600 | 2991568030 | 5870 | 5870 | 5870 | 5870 | 54 |
| 504 | 20241118 | 101500 | 2991251050 | 5870 | 5840 | 5870 | 5840 | 1240 |
| 505 | 20241118 | 101400 | 2983986650 | 5870 | 5870 | 5870 | 5830 | 420 |
| 506 | 20241118 | 101300 | 2981533730 | 5870 | 5850 | 5870 | 5830 | 5882 |
| 507 | 20241118 | 101200 | 2947216180 | 5870 | 5870 | 5870 | 5840 | 1019 |
| 508 | 20241118 | 101100 | 2941256280 | 5870 | 5850 | 5870 | 5850 | 3211 |
| 509 | 20241118 | 101000 | 2922429260 | 5850 | 5840 | 5860 | 5840 | 2053 |
| 510 | 20241118 | 100900 | 2910424580 | 5840 | 5840 | 5850 | 5840 | 2933 |
| 511 | 20241118 | 100800 | 2893283790 | 5840 | 5860 | 5860 | 5840 | 1989 |
| 512 | 20241118 | 100700 | 2881658930 | 5860 | 5850 | 5860 | 5840 | 4529 |
| 513 | 20241118 | 100600 | 2855173420 | 5850 | 5860 | 5860 | 5850 | 690 |
| 514 | 20241118 | 100500 | 2851135990 | 5860 | 5870 | 5890 | 5850 | 4656 |
| 515 | 20241118 | 100400 | 2823831520 | 5880 | 5880 | 5900 | 5860 | 2179 |
| 516 | 20241118 | 100300 | 2811008350 | 5900 | 5880 | 5900 | 5870 | 6396 |
| 517 | 20241118 | 100200 | 2773380680 | 5870 | 5880 | 5890 | 5870 | 791 |
| 518 | 20241118 | 100100 | 2768730120 | 5890 | 5890 | 5890 | 5870 | 285 |
| 519 | 20241118 | 100000 | 2767055090 | 5880 | 5880 | 5890 | 5870 | 1007 |
| 520 | 20241118 | 095900 | 2761127190 | 5880 | 5890 | 5890 | 5870 | 693 |
| 521 | 20241118 | 095800 | 2757053210 | 5890 | 5890 | 5890 | 5860 | 1344 |
| 522 | 20241118 | 095700 | 2749142570 | 5870 | 5870 | 5890 | 5870 | 4594 |
| 523 | 20241118 | 095600 | 2722137370 | 5870 | 5870 | 5880 | 5870 | 200 |
| 524 | 20241118 | 095500 | 2720962510 | 5880 | 5880 | 5880 | 5870 | 2255 |
| 525 | 20241118 | 095400 | 2707709850 | 5870 | 5880 | 5880 | 5870 | 217 |
| 526 | 20241118 | 095300 | 2706435720 | 5880 | 5890 | 5890 | 5860 | 888 |
| 527 | 20241118 | 095200 | 2701209390 | 5880 | 5850 | 5880 | 5850 | 2429 |
| 528 | 20241118 | 095100 | 2686940430 | 5880 | 5880 | 5880 | 5850 | 878 |
| 529 | 20241118 | 095000 | 2681799250 | 5870 | 5830 | 5870 | 5830 | 5001 |
| 530 | 20241118 | 094900 | 2652530350 | 5830 | 5860 | 5860 | 5830 | 1349 |
| 531 | 20241118 | 094800 | 2644650990 | 5860 | 5860 | 5870 | 5840 | 4079 |
| 532 | 20241118 | 094700 | 2620788520 | 5880 | 5880 | 5880 | 5860 | 321 |
| 533 | 20241118 | 094600 | 2618905680 | 5880 | 5870 | 5880 | 5850 | 2344 |
| 534 | 20241118 | 094500 | 2605166990 | 5870 | 5900 | 5900 | 5870 | 2411 |
| 535 | 20241118 | 094400 | 2590974550 | 5900 | 5880 | 5900 | 5870 | 6367 |
| 536 | 20241118 | 094300 | 2553531120 | 5880 | 5860 | 5880 | 5850 | 6618 |
| 537 | 20241118 | 094200 | 2514790820 | 5880 | 5860 | 5880 | 5860 | 2152 |
| 538 | 20241118 | 094100 | 2502172010 | 5860 | 5870 | 5880 | 5850 | 3503 |
| 539 | 20241118 | 094000 | 2481655810 | 5870 | 5870 | 5900 | 5860 | 5897 |
| 540 | 20241118 | 093900 | 2446992830 | 5900 | 5870 | 5910 | 5870 | 12771 |
| 541 | 20241118 | 093800 | 2371715690 | 5890 | 5870 | 5900 | 5870 | 10268 |
| 542 | 20241118 | 093700 | 2311306110 | 5860 | 5830 | 5870 | 5830 | 1632 |
| 543 | 20241118 | 093600 | 2301765780 | 5830 | 5840 | 5860 | 5830 | 1274 |
| 544 | 20241118 | 093500 | 2294321590 | 5840 | 5840 | 5850 | 5840 | 2412 |
| 545 | 20241118 | 093400 | 2280234560 | 5840 | 5850 | 5860 | 5840 | 1231 |
| 546 | 20241118 | 093300 | 2273042260 | 5860 | 5830 | 5860 | 5830 | 5059 |
| 547 | 20241118 | 093200 | 2243518580 | 5830 | 5890 | 5900 | 5830 | 10320 |
| 548 | 20241118 | 093100 | 2183012970 | 5890 | 5910 | 5920 | 5880 | 6342 |
| 549 | 20241118 | 093000 | 2145616780 | 5910 | 5890 | 5910 | 5890 | 9704 |
| 550 | 20241118 | 092900 | 2088359800 | 5900 | 5900 | 5910 | 5870 | 12907 |
| 551 | 20241118 | 092800 | 2012342640 | 5900 | 5910 | 5920 | 5890 | 18919 |
| 552 | 20241118 | 092700 | 1900694000 | 5930 | 5900 | 5940 | 5890 | 20323 |
| 553 | 20241118 | 092600 | 1780526070 | 5900 | 5820 | 5940 | 5820 | 64240 |
| 554 | 20241118 | 092500 | 1402998780 | 5820 | 5800 | 5820 | 5760 | 5371 |
| 555 | 20241118 | 092400 | 1371817550 | 5760 | 5820 | 5820 | 5760 | 4912 |
| 556 | 20241118 | 092300 | 1343407050 | 5800 | 5810 | 5820 | 5770 | 7701 |
| 557 | 20241118 | 092200 | 1298800630 | 5810 | 5810 | 5830 | 5800 | 11832 |
| 558 | 20241118 | 092100 | 1230023270 | 5810 | 5770 | 5810 | 5760 | 5633 |
| 559 | 20241118 | 092000 | 1197403340 | 5760 | 5770 | 5780 | 5760 | 4839 |
| 560 | 20241118 | 091900 | 1169494100 | 5760 | 5790 | 5800 | 5760 | 4519 |
| 561 | 20241118 | 091800 | 1143411750 | 5780 | 5810 | 5840 | 5780 | 10738 |
| 562 | 20241118 | 091700 | 1080970570 | 5820 | 5790 | 5820 | 5760 | 15414 |
| 563 | 20241118 | 091600 | 991470340 | 5790 | 5760 | 5790 | 5740 | 10105 |
| 564 | 20241118 | 091500 | 933154840 | 5750 | 5760 | 5780 | 5740 | 7465 |
| 565 | 20241118 | 091400 | 890156850 | 5760 | 5720 | 5760 | 5690 | 18153 |
| 566 | 20241118 | 091300 | 786105250 | 5730 | 5710 | 5760 | 5710 | 14207 |
| 567 | 20241118 | 091200 | 704545530 | 5720 | 5680 | 5740 | 5680 | 10489 |
| 568 | 20241118 | 091100 | 644600730 | 5680 | 5640 | 5680 | 5620 | 2704 |
| 569 | 20241118 | 091000 | 629321100 | 5640 | 5620 | 5650 | 5620 | 1938 |
| 570 | 20241118 | 090900 | 618393250 | 5620 | 5620 | 5640 | 5610 | 2967 |
| 571 | 20241118 | 090800 | 601736950 | 5650 | 5620 | 5660 | 5620 | 1943 |
| 572 | 20241118 | 090700 | 590797580 | 5660 | 5670 | 5670 | 5600 | 8246 |
| 573 | 20241118 | 090600 | 544359750 | 5670 | 5670 | 5670 | 5640 | 2011 |
| 574 | 20241118 | 090500 | 532996210 | 5670 | 5610 | 5670 | 5610 | 2409 |
| 575 | 20241118 | 090400 | 519409600 | 5610 | 5640 | 5650 | 5610 | 6135 |
| 576 | 20241118 | 090300 | 484899270 | 5640 | 5680 | 5680 | 5630 | 14995 |
| 577 | 20241118 | 090200 | 400121600 | 5670 | 5680 | 5690 | 5660 | 5746 |
| 578 | 20241118 | 090100 | 367547730 | 5660 | 5700 | 5700 | 5630 | 27105 |
| 579 | 20241118 | 090000 | 214006810 | 5720 | 5620 | 5790 | 5620 | 37432 |