28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 193000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 3 | 20241114 | 192900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20241114 | 192800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20241114 | 192700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20241114 | 192600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20241114 | 192500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20241114 | 192400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20241114 | 192300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20241114 | 192200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20241114 | 192100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20241114 | 192000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20241114 | 191900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20241114 | 191800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20241114 | 191700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20241114 | 191600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20241114 | 191500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20241114 | 191400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20241114 | 191300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20241114 | 191200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20241114 | 191100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20241114 | 191000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20241114 | 190900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20241114 | 190800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20241114 | 190700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20241114 | 190600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20241114 | 190500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20241114 | 190400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20241114 | 190300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20241114 | 190200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20241114 | 190100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20241114 | 190000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 33 | 20241114 | 185900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20241114 | 185800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20241114 | 185700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20241114 | 185600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20241114 | 185500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20241114 | 185400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20241114 | 185300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20241114 | 185200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20241114 | 185100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20241114 | 185000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20241114 | 184900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20241114 | 184800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20241114 | 184700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20241114 | 184600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20241114 | 184500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20241114 | 184400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20241114 | 184300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20241114 | 184200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20241114 | 184100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20241114 | 184000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20241114 | 183900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20241114 | 183800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20241114 | 183700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20241114 | 183600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20241114 | 183500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20241114 | 183400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20241114 | 183300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20241114 | 183200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20241114 | 183100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20241114 | 183000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 63 | 20241114 | 182900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20241114 | 182800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20241114 | 182700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20241114 | 182600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20241114 | 182500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20241114 | 182400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20241114 | 182300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20241114 | 182200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20241114 | 182100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20241114 | 182000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20241114 | 181900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20241114 | 181800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20241114 | 181700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20241114 | 181600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20241114 | 181500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20241114 | 181400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20241114 | 181300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20241114 | 181200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20241114 | 181100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20241114 | 181000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20241114 | 180900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20241114 | 180800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20241114 | 180700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20241114 | 180600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20241114 | 180500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20241114 | 180400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20241114 | 180300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20241114 | 180200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20241114 | 180100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20241114 | 180000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 93 | 20241114 | 175900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20241114 | 175800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20241114 | 175700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20241114 | 175600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20241114 | 175500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20241114 | 175400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20241114 | 175300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20241114 | 175200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20241114 | 175100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20241114 | 175000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20241114 | 174900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20241114 | 174800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20241114 | 174700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20241114 | 174600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20241114 | 174500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20241114 | 174400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20241114 | 174300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20241114 | 174200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20241114 | 174100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20241114 | 174000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20241114 | 173900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20241114 | 173800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20241114 | 173700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20241114 | 173600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20241114 | 173500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20241114 | 173400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20241114 | 173300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20241114 | 173200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20241114 | 173100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20241114 | 173000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 123 | 20241114 | 172900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20241114 | 172800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20241114 | 172700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20241114 | 172600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20241114 | 172500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20241114 | 172400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20241114 | 172300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20241114 | 172200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20241114 | 172100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20241114 | 172000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20241114 | 171900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20241114 | 171800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20241114 | 171700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20241114 | 171600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20241114 | 171500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20241114 | 171400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20241114 | 171300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20241114 | 171200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20241114 | 171100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20241114 | 171000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20241114 | 170900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20241114 | 170800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20241114 | 170700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20241114 | 170600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20241114 | 170500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20241114 | 170400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20241114 | 170300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20241114 | 170200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20241114 | 170100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20241114 | 170000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 13667 |
| 153 | 20241114 | 165900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20241114 | 165800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20241114 | 165700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20241114 | 165600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20241114 | 165500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20241114 | 165400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20241114 | 165300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20241114 | 165200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20241114 | 165100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20241114 | 165000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20241114 | 164900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20241114 | 164800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20241114 | 164700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20241114 | 164600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20241114 | 164500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20241114 | 164400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20241114 | 164300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20241114 | 164200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20241114 | 164100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20241114 | 164000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20241114 | 163900 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20241114 | 163800 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20241114 | 163700 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20241114 | 163600 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20241114 | 163500 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20241114 | 163400 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20241114 | 163300 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20241114 | 163200 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20241114 | 163100 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20241114 | 163000 | 5947525190 | 5700 | 5700 | 5700 | 5700 | 27334 |
| 183 | 20241114 | 162900 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20241114 | 162800 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20241114 | 162700 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20241114 | 162600 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20241114 | 162500 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20241114 | 162400 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20241114 | 162300 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20241114 | 162200 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20241114 | 162100 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20241114 | 162000 | 5869623290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20241114 | 161900 | 5869623290 | 5690 | 5690 | 5720 | 5680 | 2223 |
| 194 | 20241114 | 161800 | 5856971540 | 5690 | 5700 | 5710 | 5690 | 2417 |
| 195 | 20241114 | 161700 | 5843207660 | 5710 | 5710 | 5710 | 5710 | 213 |
| 196 | 20241114 | 161600 | 5841991430 | 5710 | 5700 | 5720 | 5700 | 460 |
| 197 | 20241114 | 161500 | 5839367280 | 5700 | 5710 | 5710 | 5700 | 410 |
| 198 | 20241114 | 161400 | 5837030260 | 5710 | 5700 | 5710 | 5700 | 1012 |
| 199 | 20241114 | 161300 | 5831258130 | 5690 | 5700 | 5710 | 5690 | 682 |
| 200 | 20241114 | 161200 | 5827369990 | 5700 | 5700 | 5710 | 5700 | 1904 |
| 201 | 20241114 | 161100 | 5816509010 | 5700 | 5710 | 5720 | 5700 | 988 |
| 202 | 20241114 | 161000 | 5810871310 | 5710 | 5720 | 5730 | 5710 | 1455 |
| 203 | 20241114 | 160900 | 5802554800 | 5730 | 5730 | 5740 | 5730 | 1246 |
| 204 | 20241114 | 160800 | 5795414220 | 5730 | 5730 | 5740 | 5730 | 1960 |
| 205 | 20241114 | 160700 | 5784183170 | 5730 | 5730 | 5740 | 5730 | 250 |
| 206 | 20241114 | 160600 | 5782750510 | 5730 | 5710 | 5730 | 5710 | 464 |
| 207 | 20241114 | 160500 | 5780092590 | 5710 | 5700 | 5720 | 5700 | 1614 |
| 208 | 20241114 | 160400 | 5770880290 | 5700 | 5700 | 5710 | 5700 | 3028 |
| 209 | 20241114 | 160300 | 5753618640 | 5700 | 5710 | 5710 | 5700 | 675 |
| 210 | 20241114 | 160200 | 5749767390 | 5700 | 5710 | 5710 | 5700 | 155 |
| 211 | 20241114 | 160100 | 5748883550 | 5710 | 5700 | 5710 | 5700 | 129 |
| 212 | 20241114 | 160000 | 5748148200 | 5700 | 5700 | 5700 | 5700 | 88 |
| 213 | 20241114 | 155900 | 5747646600 | 5710 | 5710 | 5710 | 5700 | 553 |
| 214 | 20241114 | 155800 | 5744490280 | 5700 | 5730 | 5730 | 5700 | 2577 |
| 215 | 20241114 | 155700 | 5729763680 | 5720 | 5730 | 5730 | 5720 | 56 |
| 216 | 20241114 | 155600 | 5729443320 | 5720 | 5720 | 5720 | 5720 | 54 |
| 217 | 20241114 | 155500 | 5729134440 | 5720 | 5720 | 5760 | 5720 | 4239 |
| 218 | 20241114 | 155400 | 5704880590 | 5720 | 5720 | 5720 | 5710 | 841 |
| 219 | 20241114 | 155300 | 5700070560 | 5720 | 5710 | 5720 | 5710 | 30 |
| 220 | 20241114 | 155200 | 5699899040 | 5720 | 5740 | 5750 | 5720 | 3206 |
| 221 | 20241114 | 155100 | 5681521120 | 5730 | 5740 | 5740 | 5730 | 4956 |
| 222 | 20241114 | 155000 | 5653112270 | 5730 | 5730 | 5730 | 5730 | 220 |
| 223 | 20241114 | 154900 | 5651851670 | 5720 | 5730 | 5730 | 5720 | 722 |
| 224 | 20241114 | 154800 | 5647721610 | 5730 | 5740 | 5740 | 5730 | 812 |
| 225 | 20241114 | 154700 | 5643065330 | 5740 | 5730 | 5740 | 5730 | 58 |
| 226 | 20241114 | 154600 | 5642732980 | 5730 | 5730 | 5730 | 5730 | 99 |
| 227 | 20241114 | 154500 | 5642165710 | 5730 | 5730 | 5730 | 5730 | 123 |
| 228 | 20241114 | 154400 | 5641460920 | 5720 | 5720 | 5720 | 5720 | 1747 |
| 229 | 20241114 | 154300 | 5631468080 | 5720 | 5710 | 5720 | 5710 | 1599 |
| 230 | 20241114 | 154200 | 5622334460 | 5710 | 5700 | 5710 | 5700 | 128 |
| 231 | 20241114 | 154100 | 5621604850 | 5710 | 5710 | 5710 | 5710 | 70 |
| 232 | 20241114 | 154000 | 5621205150 | 5700 | 5710 | 5710 | 5700 | 19 |
| 233 | 20241114 | 153900 | 5621096820 | 5700 | 5700 | 5700 | 5700 | 60 |
| 234 | 20241114 | 153800 | 5620754820 | 5690 | 5690 | 5690 | 5690 | 339 |
| 235 | 20241114 | 153700 | 5618825910 | 5710 | 5720 | 5720 | 5690 | 1034 |
| 236 | 20241114 | 153600 | 5612941560 | 5700 | 5720 | 5720 | 5700 | 1619 |
| 237 | 20241114 | 153500 | 5603713020 | 5700 | 5720 | 5720 | 5700 | 1237 |
| 238 | 20241114 | 153400 | 5596654110 | 5720 | 5720 | 5720 | 5720 | 1 |
| 239 | 20241114 | 153300 | 5596648390 | 5720 | 5720 | 5720 | 5720 | 559 |
| 240 | 20241114 | 153200 | 5593450910 | 5720 | 5720 | 5720 | 5710 | 935 |
| 241 | 20241114 | 153100 | 5588103710 | 5720 | 5720 | 5720 | 5710 | 697 |
| 242 | 20241114 | 153000 | 5584121380 | 5720 | 5700 | 5720 | 5690 | 406 |
| 243 | 20241114 | 152900 | 5581809360 | 5690 | 5720 | 5730 | 5680 | 600 |
| 244 | 20241114 | 152800 | 5578379540 | 5630 | 5710 | 5720 | 5630 | 3124 |
| 245 | 20241114 | 152700 | 5560685260 | 5710 | 5730 | 5730 | 5710 | 1142 |
| 246 | 20241114 | 152600 | 5554153780 | 5730 | 5730 | 5740 | 5730 | 181 |
| 247 | 20241114 | 152500 | 5553115900 | 5730 | 5740 | 5740 | 5720 | 1589 |
| 248 | 20241114 | 152400 | 5544021140 | 5750 | 5750 | 5750 | 5730 | 406 |
| 249 | 20241114 | 152300 | 5541692360 | 5720 | 5740 | 5750 | 5720 | 936 |
| 250 | 20241114 | 152200 | 5536321710 | 5730 | 5730 | 5740 | 5730 | 1375 |
| 251 | 20241114 | 152100 | 5528440180 | 5730 | 5750 | 5750 | 5730 | 615 |
| 252 | 20241114 | 152000 | 5524912940 | 5750 | 5720 | 5750 | 5720 | 3481 |
| 253 | 20241114 | 151900 | 5504933270 | 5710 | 5710 | 5710 | 5700 | 3259 |
| 254 | 20241114 | 151800 | 5486341510 | 5710 | 5700 | 5710 | 5700 | 303 |
| 255 | 20241114 | 151700 | 5484614270 | 5700 | 5710 | 5710 | 5690 | 1543 |
| 256 | 20241114 | 151600 | 5475819160 | 5700 | 5680 | 5700 | 5680 | 1566 |
| 257 | 20241114 | 151500 | 5466912320 | 5680 | 5690 | 5690 | 5680 | 1863 |
| 258 | 20241114 | 151400 | 5456316060 | 5690 | 5690 | 5690 | 5690 | 330 |
| 259 | 20241114 | 151300 | 5454438360 | 5700 | 5710 | 5710 | 5700 | 2225 |
| 260 | 20241114 | 151200 | 5441745630 | 5710 | 5710 | 5710 | 5710 | 631 |
| 261 | 20241114 | 151100 | 5438142620 | 5710 | 5710 | 5720 | 5700 | 60 |
| 262 | 20241114 | 151000 | 5437799520 | 5720 | 5690 | 5720 | 5690 | 37 |
| 263 | 20241114 | 150900 | 5437587910 | 5700 | 5690 | 5700 | 5690 | 265 |
| 264 | 20241114 | 150800 | 5436078040 | 5700 | 5730 | 5740 | 5700 | 2099 |
| 265 | 20241114 | 150700 | 5424088240 | 5730 | 5730 | 5730 | 5720 | 1319 |
| 266 | 20241114 | 150600 | 5416530630 | 5730 | 5710 | 5730 | 5710 | 1939 |
| 267 | 20241114 | 150500 | 5405429420 | 5720 | 5730 | 5730 | 5710 | 1146 |
| 268 | 20241114 | 150400 | 5398874580 | 5740 | 5680 | 5740 | 5680 | 5457 |
| 269 | 20241114 | 150300 | 5367765420 | 5670 | 5650 | 5670 | 5640 | 1104 |
| 270 | 20241114 | 150200 | 5361515740 | 5650 | 5640 | 5650 | 5630 | 881 |
| 271 | 20241114 | 150100 | 5356540690 | 5630 | 5630 | 5630 | 5630 | 2863 |
| 272 | 20241114 | 150000 | 5340422000 | 5630 | 5650 | 5650 | 5630 | 1139 |
| 273 | 20241114 | 145900 | 5333998160 | 5650 | 5650 | 5650 | 5640 | 119 |
| 274 | 20241114 | 145800 | 5333326020 | 5660 | 5660 | 5660 | 5660 | 25 |
| 275 | 20241114 | 145700 | 5333184520 | 5670 | 5670 | 5670 | 5670 | 124 |
| 276 | 20241114 | 145600 | 5332481440 | 5670 | 5670 | 5670 | 5670 | 287 |
| 277 | 20241114 | 145500 | 5330854150 | 5670 | 5670 | 5670 | 5670 | 18 |
| 278 | 20241114 | 145400 | 5330752090 | 5670 | 5670 | 5670 | 5670 | 3 |
| 279 | 20241114 | 145300 | 5330735080 | 5670 | 5650 | 5680 | 5650 | 2805 |
| 280 | 20241114 | 145200 | 5314836570 | 5650 | 5650 | 5650 | 5650 | 200 |
| 281 | 20241114 | 145100 | 5313706570 | 5630 | 5650 | 5650 | 5630 | 125 |
| 282 | 20241114 | 145000 | 5313000820 | 5630 | 5630 | 5630 | 5620 | 564 |
| 283 | 20241114 | 144900 | 5309825700 | 5650 | 5660 | 5660 | 5650 | 115 |
| 284 | 20241114 | 144800 | 5309174880 | 5630 | 5650 | 5660 | 5630 | 1221 |
| 285 | 20241114 | 144700 | 5302290170 | 5650 | 5640 | 5650 | 5630 | 1666 |
| 286 | 20241114 | 144600 | 5292901700 | 5630 | 5640 | 5640 | 5630 | 2686 |
| 287 | 20241114 | 144500 | 5277753670 | 5630 | 5650 | 5660 | 5630 | 594 |
| 288 | 20241114 | 144400 | 5274397770 | 5650 | 5650 | 5650 | 5650 | 27 |
| 289 | 20241114 | 144300 | 5274245220 | 5640 | 5650 | 5650 | 5640 | 193 |
| 290 | 20241114 | 144200 | 5273156640 | 5650 | 5640 | 5650 | 5640 | 2115 |
| 291 | 20241114 | 144100 | 5261227790 | 5650 | 5650 | 5650 | 5650 | 26 |
| 292 | 20241114 | 144000 | 5261080890 | 5640 | 5650 | 5650 | 5640 | 299 |
| 293 | 20241114 | 143900 | 5259392030 | 5650 | 5630 | 5650 | 5630 | 177 |
| 294 | 20241114 | 143800 | 5258394340 | 5630 | 5630 | 5630 | 5620 | 142 |
| 295 | 20241114 | 143700 | 5257596040 | 5630 | 5660 | 5660 | 5630 | 2102 |
| 296 | 20241114 | 143600 | 5245761390 | 5660 | 5670 | 5670 | 5660 | 32 |
| 297 | 20241114 | 143500 | 5245579970 | 5680 | 5620 | 5680 | 5610 | 7932 |
| 298 | 20241114 | 143400 | 5200833080 | 5620 | 5630 | 5640 | 5620 | 836 |
| 299 | 20241114 | 143300 | 5196128190 | 5620 | 5640 | 5640 | 5620 | 1028 |
| 300 | 20241114 | 143200 | 5190333360 | 5640 | 5640 | 5640 | 5640 | 1027 |
| 301 | 20241114 | 143100 | 5184541080 | 5610 | 5620 | 5640 | 5610 | 4419 |
| 302 | 20241114 | 143000 | 5159716260 | 5620 | 5630 | 5630 | 5620 | 1083 |
| 303 | 20241114 | 142900 | 5153618990 | 5630 | 5650 | 5660 | 5600 | 14481 |
| 304 | 20241114 | 142800 | 5072224160 | 5660 | 5660 | 5660 | 5660 | 399 |
| 305 | 20241114 | 142700 | 5069965820 | 5660 | 5650 | 5660 | 5650 | 89 |
| 306 | 20241114 | 142600 | 5069462930 | 5680 | 5660 | 5680 | 5650 | 1988 |
| 307 | 20241114 | 142500 | 5058213730 | 5660 | 5680 | 5680 | 5660 | 41 |
| 308 | 20241114 | 142400 | 5057980870 | 5660 | 5650 | 5660 | 5650 | 1146 |
| 309 | 20241114 | 142300 | 5051505390 | 5650 | 5660 | 5660 | 5650 | 1396 |
| 310 | 20241114 | 142200 | 5043604040 | 5660 | 5650 | 5660 | 5650 | 112 |
| 311 | 20241114 | 142100 | 5042970620 | 5660 | 5660 | 5660 | 5660 | 303 |
| 312 | 20241114 | 142000 | 5041255640 | 5660 | 5660 | 5660 | 5650 | 889 |
| 313 | 20241114 | 141900 | 5036225900 | 5670 | 5690 | 5690 | 5670 | 4 |
| 314 | 20241114 | 141800 | 5036203200 | 5660 | 5660 | 5660 | 5660 | 604 |
| 315 | 20241114 | 141700 | 5032784560 | 5660 | 5660 | 5690 | 5660 | 1223 |
| 316 | 20241114 | 141600 | 5025861760 | 5690 | 5690 | 5690 | 5690 | 1339 |
| 317 | 20241114 | 141500 | 5018242850 | 5690 | 5660 | 5690 | 5660 | 307 |
| 318 | 20241114 | 141400 | 5016500730 | 5670 | 5640 | 5670 | 5640 | 532 |
| 319 | 20241114 | 141300 | 5013494410 | 5660 | 5660 | 5660 | 5630 | 262 |
| 320 | 20241114 | 141200 | 5012014970 | 5630 | 5640 | 5640 | 5630 | 1922 |
| 321 | 20241114 | 141100 | 5001191610 | 5640 | 5640 | 5640 | 5630 | 239 |
| 322 | 20241114 | 141000 | 4999845940 | 5630 | 5660 | 5660 | 5630 | 714 |
| 323 | 20241114 | 140900 | 4995820240 | 5660 | 5650 | 5660 | 5640 | 595 |
| 324 | 20241114 | 140800 | 4992463320 | 5640 | 5630 | 5640 | 5620 | 502 |
| 325 | 20241114 | 140700 | 4989636140 | 5620 | 5620 | 5630 | 5620 | 1115 |
| 326 | 20241114 | 140600 | 4983369830 | 5630 | 5640 | 5640 | 5630 | 2124 |
| 327 | 20241114 | 140500 | 4971403580 | 5640 | 5660 | 5660 | 5640 | 844 |
| 328 | 20241114 | 140400 | 4966635680 | 5660 | 5650 | 5660 | 5650 | 210 |
| 329 | 20241114 | 140300 | 4965449090 | 5660 | 5650 | 5660 | 5650 | 338 |
| 330 | 20241114 | 140200 | 4963539360 | 5650 | 5660 | 5660 | 5650 | 400 |
| 331 | 20241114 | 140100 | 4961278360 | 5660 | 5660 | 5660 | 5660 | 103 |
| 332 | 20241114 | 140000 | 4960695380 | 5650 | 5650 | 5650 | 5650 | 51 |
| 333 | 20241114 | 135900 | 4960407230 | 5640 | 5640 | 5640 | 5640 | 108 |
| 334 | 20241114 | 135800 | 4959798110 | 5640 | 5630 | 5640 | 5630 | 507 |
| 335 | 20241114 | 135700 | 4956942300 | 5630 | 5630 | 5630 | 5630 | 357 |
| 336 | 20241114 | 135600 | 4954932390 | 5630 | 5650 | 5650 | 5630 | 287 |
| 337 | 20241114 | 135500 | 4953313240 | 5630 | 5630 | 5630 | 5630 | 7 |
| 338 | 20241114 | 135400 | 4953273830 | 5630 | 5650 | 5650 | 5630 | 143 |
| 339 | 20241114 | 135300 | 4952468140 | 5650 | 5660 | 5660 | 5650 | 79 |
| 340 | 20241114 | 135200 | 4952021340 | 5650 | 5650 | 5650 | 5650 | 10 |
| 341 | 20241114 | 135100 | 4951964840 | 5650 | 5640 | 5650 | 5640 | 157 |
| 342 | 20241114 | 135000 | 4951079060 | 5620 | 5630 | 5630 | 5620 | 1262 |
| 343 | 20241114 | 134900 | 4943983550 | 5630 | 5630 | 5630 | 5630 | 660 |
| 344 | 20241114 | 134800 | 4940267750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 345 | 20241114 | 134700 | 4940267750 | 5630 | 5630 | 5630 | 5630 | 364 |
| 346 | 20241114 | 134600 | 4938218430 | 5650 | 5640 | 5650 | 5630 | 1765 |
| 347 | 20241114 | 134500 | 4928279800 | 5640 | 5640 | 5650 | 5630 | 455 |
| 348 | 20241114 | 134400 | 4925717800 | 5660 | 5630 | 5660 | 5630 | 22 |
| 349 | 20241114 | 134300 | 4925593610 | 5630 | 5650 | 5650 | 5630 | 5031 |
| 350 | 20241114 | 134200 | 4897257290 | 5650 | 5650 | 5660 | 5630 | 426 |
| 351 | 20241114 | 134100 | 4894855230 | 5640 | 5670 | 5670 | 5630 | 1812 |
| 352 | 20241114 | 134000 | 4884631430 | 5670 | 5650 | 5670 | 5640 | 292 |
| 353 | 20241114 | 133900 | 4882978870 | 5670 | 5660 | 5670 | 5640 | 1495 |
| 354 | 20241114 | 133800 | 4874518170 | 5660 | 5690 | 5690 | 5640 | 5135 |
| 355 | 20241114 | 133700 | 4845523890 | 5690 | 5660 | 5690 | 5650 | 783 |
| 356 | 20241114 | 133600 | 4841097250 | 5660 | 5660 | 5660 | 5660 | 2664 |
| 357 | 20241114 | 133500 | 4826019010 | 5660 | 5670 | 5670 | 5660 | 10 |
| 358 | 20241114 | 133400 | 4825962390 | 5660 | 5680 | 5680 | 5660 | 984 |
| 359 | 20241114 | 133300 | 4820382440 | 5680 | 5690 | 5690 | 5680 | 441 |
| 360 | 20241114 | 133200 | 4817875860 | 5680 | 5680 | 5680 | 5680 | 1 |
| 361 | 20241114 | 133100 | 4817870180 | 5690 | 5670 | 5690 | 5670 | 19 |
| 362 | 20241114 | 133000 | 4817762370 | 5670 | 5700 | 5700 | 5670 | 1794 |
| 363 | 20241114 | 132900 | 4807580050 | 5700 | 5690 | 5700 | 5690 | 403 |
| 364 | 20241114 | 132800 | 4805282980 | 5680 | 5690 | 5690 | 5680 | 814 |
| 365 | 20241114 | 132700 | 4800653640 | 5700 | 5700 | 5700 | 5700 | 4 |
| 366 | 20241114 | 132600 | 4800630840 | 5700 | 5700 | 5700 | 5700 | 211 |
| 367 | 20241114 | 132500 | 4799428140 | 5700 | 5710 | 5740 | 5700 | 574 |
| 368 | 20241114 | 132400 | 4796155260 | 5740 | 5730 | 5740 | 5720 | 2923 |
| 369 | 20241114 | 132300 | 4779409610 | 5730 | 5720 | 5730 | 5720 | 271 |
| 370 | 20241114 | 132200 | 4777856880 | 5730 | 5720 | 5730 | 5710 | 1254 |
| 371 | 20241114 | 132100 | 4770686350 | 5720 | 5710 | 5720 | 5710 | 2007 |
| 372 | 20241114 | 132000 | 4759216500 | 5710 | 5710 | 5710 | 5700 | 431 |
| 373 | 20241114 | 131900 | 4756757450 | 5700 | 5710 | 5710 | 5700 | 411 |
| 374 | 20241114 | 131800 | 4754413580 | 5700 | 5720 | 5720 | 5700 | 609 |
| 375 | 20241114 | 131700 | 4750941900 | 5700 | 5710 | 5710 | 5700 | 857 |
| 376 | 20241114 | 131600 | 4746048450 | 5700 | 5690 | 5700 | 5690 | 4181 |
| 377 | 20241114 | 131500 | 4722253230 | 5680 | 5670 | 5680 | 5670 | 391 |
| 378 | 20241114 | 131400 | 4720032360 | 5680 | 5690 | 5690 | 5680 | 410 |
| 379 | 20241114 | 131300 | 4717703460 | 5700 | 5700 | 5700 | 5700 | 61 |
| 380 | 20241114 | 131200 | 4717355760 | 5700 | 5690 | 5700 | 5690 | 1172 |
| 381 | 20241114 | 131100 | 4710679440 | 5690 | 5650 | 5690 | 5650 | 365 |
| 382 | 20241114 | 131000 | 4708602990 | 5650 | 5660 | 5660 | 5650 | 70 |
| 383 | 20241114 | 130900 | 4708207320 | 5650 | 5670 | 5670 | 5650 | 209 |
| 384 | 20241114 | 130800 | 4707024310 | 5670 | 5680 | 5680 | 5670 | 223 |
| 385 | 20241114 | 130700 | 4705758840 | 5680 | 5650 | 5680 | 5650 | 237 |
| 386 | 20241114 | 130600 | 4704414570 | 5650 | 5650 | 5650 | 5650 | 111 |
| 387 | 20241114 | 130500 | 4703787420 | 5650 | 5650 | 5650 | 5650 | 590 |
| 388 | 20241114 | 130400 | 4700453920 | 5640 | 5670 | 5670 | 5640 | 4797 |
| 389 | 20241114 | 130300 | 4673304290 | 5670 | 5680 | 5680 | 5670 | 1389 |
| 390 | 20241114 | 130200 | 4665417890 | 5680 | 5690 | 5690 | 5680 | 390 |
| 391 | 20241114 | 130100 | 4663200950 | 5700 | 5700 | 5720 | 5700 | 402 |
| 392 | 20241114 | 130000 | 4660909210 | 5700 | 5700 | 5710 | 5700 | 483 |
| 393 | 20241114 | 125900 | 4658151510 | 5700 | 5710 | 5710 | 5700 | 277 |
| 394 | 20241114 | 125800 | 4656570090 | 5700 | 5680 | 5710 | 5680 | 1133 |
| 395 | 20241114 | 125700 | 4650114410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 396 | 20241114 | 125600 | 4650114410 | 5670 | 5690 | 5690 | 5670 | 228 |
| 397 | 20241114 | 125500 | 4648821300 | 5690 | 5690 | 5690 | 5690 | 101 |
| 398 | 20241114 | 125400 | 4648246610 | 5690 | 5680 | 5690 | 5680 | 2358 |
| 399 | 20241114 | 125300 | 4634831880 | 5680 | 5670 | 5680 | 5660 | 689 |
| 400 | 20241114 | 125200 | 4630919360 | 5670 | 5660 | 5670 | 5660 | 959 |
| 401 | 20241114 | 125100 | 4625482950 | 5660 | 5660 | 5660 | 5620 | 2009 |
| 402 | 20241114 | 125000 | 4614152380 | 5660 | 5670 | 5670 | 5660 | 62 |
| 403 | 20241114 | 124900 | 4613801340 | 5670 | 5680 | 5680 | 5670 | 11 |
| 404 | 20241114 | 124800 | 4613738870 | 5660 | 5680 | 5680 | 5660 | 364 |
| 405 | 20241114 | 124700 | 4611675390 | 5680 | 5680 | 5680 | 5660 | 941 |
| 406 | 20241114 | 124600 | 4606336110 | 5670 | 5660 | 5670 | 5660 | 578 |
| 407 | 20241114 | 124500 | 4603059060 | 5670 | 5670 | 5670 | 5670 | 120 |
| 408 | 20241114 | 124400 | 4602378660 | 5670 | 5650 | 5670 | 5650 | 671 |
| 409 | 20241114 | 124300 | 4598576660 | 5640 | 5640 | 5640 | 5640 | 1638 |
| 410 | 20241114 | 124200 | 4589338340 | 5630 | 5640 | 5640 | 5630 | 266 |
| 411 | 20241114 | 124100 | 4587840750 | 5640 | 5630 | 5640 | 5620 | 1751 |
| 412 | 20241114 | 124000 | 4577995050 | 5630 | 5640 | 5640 | 5620 | 1266 |
| 413 | 20241114 | 123900 | 4570872790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 414 | 20241114 | 123800 | 4570872790 | 5650 | 5640 | 5650 | 5630 | 1218 |
| 415 | 20241114 | 123700 | 4563994310 | 5650 | 5660 | 5660 | 5640 | 72 |
| 416 | 20241114 | 123600 | 4563587910 | 5660 | 5650 | 5660 | 5650 | 43 |
| 417 | 20241114 | 123500 | 4563344540 | 5630 | 5660 | 5660 | 5630 | 1267 |
| 418 | 20241114 | 123400 | 4556205340 | 5660 | 5650 | 5660 | 5650 | 103 |
| 419 | 20241114 | 123300 | 4555622760 | 5650 | 5670 | 5670 | 5650 | 503 |
| 420 | 20241114 | 123200 | 4552777650 | 5670 | 5670 | 5670 | 5670 | 84 |
| 421 | 20241114 | 123100 | 4552301370 | 5670 | 5670 | 5680 | 5670 | 260 |
| 422 | 20241114 | 123000 | 4550826120 | 5670 | 5670 | 5670 | 5670 | 130 |
| 423 | 20241114 | 122900 | 4550089020 | 5670 | 5660 | 5670 | 5640 | 636 |
| 424 | 20241114 | 122800 | 4546499600 | 5660 | 5650 | 5670 | 5650 | 164 |
| 425 | 20241114 | 122700 | 4545572500 | 5650 | 5650 | 5650 | 5650 | 383 |
| 426 | 20241114 | 122600 | 4543408550 | 5650 | 5650 | 5650 | 5650 | 476 |
| 427 | 20241114 | 122500 | 4540719150 | 5650 | 5660 | 5660 | 5650 | 169 |
| 428 | 20241114 | 122400 | 4539763830 | 5660 | 5680 | 5680 | 5660 | 834 |
| 429 | 20241114 | 122300 | 4535042710 | 5660 | 5660 | 5660 | 5660 | 235 |
| 430 | 20241114 | 122200 | 4533712610 | 5650 | 5660 | 5670 | 5650 | 421 |
| 431 | 20241114 | 122100 | 4531327700 | 5660 | 5650 | 5660 | 5650 | 646 |
| 432 | 20241114 | 122000 | 4527672360 | 5650 | 5660 | 5660 | 5650 | 713 |
| 433 | 20241114 | 121900 | 4523637870 | 5660 | 5660 | 5670 | 5660 | 196 |
| 434 | 20241114 | 121800 | 4522528450 | 5660 | 5670 | 5670 | 5660 | 738 |
| 435 | 20241114 | 121700 | 4518345950 | 5670 | 5670 | 5670 | 5670 | 88 |
| 436 | 20241114 | 121600 | 4517846990 | 5680 | 5690 | 5690 | 5680 | 1721 |
| 437 | 20241114 | 121500 | 4508071670 | 5690 | 5690 | 5690 | 5690 | 27 |
| 438 | 20241114 | 121400 | 4507918040 | 5680 | 5690 | 5690 | 5680 | 383 |
| 439 | 20241114 | 121300 | 4505741150 | 5670 | 5670 | 5690 | 5670 | 152 |
| 440 | 20241114 | 121200 | 4504879290 | 5670 | 5680 | 5690 | 5670 | 197 |
| 441 | 20241114 | 121100 | 4503760160 | 5680 | 5690 | 5700 | 5680 | 457 |
| 442 | 20241114 | 121000 | 4501163130 | 5700 | 5710 | 5710 | 5700 | 440 |
| 443 | 20241114 | 120900 | 4498653880 | 5700 | 5700 | 5720 | 5700 | 2790 |
| 444 | 20241114 | 120800 | 4482737370 | 5690 | 5670 | 5690 | 5670 | 49 |
| 445 | 20241114 | 120700 | 4482459330 | 5670 | 5680 | 5690 | 5670 | 1082 |
| 446 | 20241114 | 120600 | 4476307590 | 5680 | 5680 | 5680 | 5660 | 297 |
| 447 | 20241114 | 120500 | 4474625330 | 5680 | 5670 | 5680 | 5670 | 578 |
| 448 | 20241114 | 120400 | 4471347490 | 5670 | 5670 | 5670 | 5670 | 133 |
| 449 | 20241114 | 120300 | 4470593380 | 5670 | 5650 | 5670 | 5650 | 891 |
| 450 | 20241114 | 120200 | 4465558910 | 5650 | 5660 | 5660 | 5650 | 571 |
| 451 | 20241114 | 120100 | 4462330670 | 5650 | 5630 | 5670 | 5630 | 2281 |
| 452 | 20241114 | 120000 | 4449437530 | 5630 | 5650 | 5650 | 5630 | 1141 |
| 453 | 20241114 | 115900 | 4443009920 | 5660 | 5660 | 5660 | 5660 | 151 |
| 454 | 20241114 | 115800 | 4442155260 | 5650 | 5640 | 5650 | 5620 | 204 |
| 455 | 20241114 | 115700 | 4441005440 | 5640 | 5640 | 5640 | 5610 | 475 |
| 456 | 20241114 | 115600 | 4438330340 | 5640 | 5610 | 5640 | 5610 | 1134 |
| 457 | 20241114 | 115500 | 4431967350 | 5610 | 5630 | 5640 | 5610 | 2247 |
| 458 | 20241114 | 115400 | 4419330630 | 5620 | 5620 | 5620 | 5620 | 23 |
| 459 | 20241114 | 115300 | 4419201370 | 5620 | 5620 | 5630 | 5620 | 218 |
| 460 | 20241114 | 115200 | 4417974840 | 5620 | 5630 | 5630 | 5620 | 2139 |
| 461 | 20241114 | 115100 | 4405949020 | 5630 | 5630 | 5640 | 5630 | 519 |
| 462 | 20241114 | 115000 | 4403026960 | 5630 | 5650 | 5650 | 5630 | 536 |
| 463 | 20241114 | 114900 | 4400007280 | 5640 | 5610 | 5640 | 5600 | 1234 |
| 464 | 20241114 | 114800 | 4393076630 | 5600 | 5620 | 5630 | 5600 | 5878 |
| 465 | 20241114 | 114700 | 4360093080 | 5620 | 5630 | 5630 | 5610 | 960 |
| 466 | 20241114 | 114600 | 4354699610 | 5620 | 5610 | 5640 | 5610 | 2811 |
| 467 | 20241114 | 114500 | 4338899060 | 5610 | 5650 | 5650 | 5610 | 7486 |
| 468 | 20241114 | 114400 | 4296791320 | 5650 | 5660 | 5660 | 5650 | 714 |
| 469 | 20241114 | 114300 | 4292756080 | 5650 | 5660 | 5660 | 5650 | 2587 |
| 470 | 20241114 | 114200 | 4278119920 | 5660 | 5670 | 5670 | 5660 | 369 |
| 471 | 20241114 | 114100 | 4276029600 | 5670 | 5660 | 5670 | 5660 | 530 |
| 472 | 20241114 | 114000 | 4273029700 | 5680 | 5660 | 5690 | 5650 | 3398 |
| 473 | 20241114 | 113900 | 4253773870 | 5660 | 5650 | 5670 | 5650 | 464 |
| 474 | 20241114 | 113800 | 4251146320 | 5680 | 5680 | 5680 | 5650 | 2624 |
| 475 | 20241114 | 113700 | 4236287990 | 5670 | 5680 | 5700 | 5670 | 1521 |
| 476 | 20241114 | 113600 | 4227650010 | 5680 | 5700 | 5700 | 5680 | 2037 |
| 477 | 20241114 | 113500 | 4216064050 | 5700 | 5790 | 5790 | 5700 | 7292 |
| 478 | 20241114 | 113400 | 4174341120 | 5760 | 5760 | 5790 | 5760 | 660 |
| 479 | 20241114 | 113300 | 4170539100 | 5760 | 5780 | 5790 | 5750 | 696 |
| 480 | 20241114 | 113200 | 4166523570 | 5800 | 5790 | 5800 | 5780 | 1822 |
| 481 | 20241114 | 113100 | 4155962300 | 5780 | 5810 | 5810 | 5750 | 1000 |
| 482 | 20241114 | 113000 | 4150194800 | 5810 | 5800 | 5810 | 5790 | 2787 |
| 483 | 20241114 | 112900 | 4134034530 | 5820 | 5740 | 5840 | 5740 | 4571 |
| 484 | 20241114 | 112800 | 4107515970 | 5740 | 5730 | 5740 | 5730 | 1309 |
| 485 | 20241114 | 112700 | 4100002420 | 5730 | 5730 | 5740 | 5720 | 647 |
| 486 | 20241114 | 112600 | 4096297170 | 5720 | 5760 | 5760 | 5720 | 4982 |
| 487 | 20241114 | 112500 | 4067683910 | 5760 | 5790 | 5820 | 5740 | 7162 |
| 488 | 20241114 | 112400 | 4026281630 | 5760 | 5810 | 5830 | 5760 | 16845 |
| 489 | 20241114 | 112300 | 3928480010 | 5840 | 5800 | 5840 | 5790 | 11507 |
| 490 | 20241114 | 112200 | 3861573710 | 5810 | 5800 | 5820 | 5770 | 6255 |
| 491 | 20241114 | 112100 | 3825289700 | 5800 | 5760 | 5800 | 5740 | 5323 |
| 492 | 20241114 | 112000 | 3794554310 | 5750 | 5720 | 5770 | 5720 | 1934 |
| 493 | 20241114 | 111900 | 3783430450 | 5710 | 5730 | 5750 | 5710 | 3017 |
| 494 | 20241114 | 111800 | 3766156340 | 5710 | 5700 | 5770 | 5660 | 9285 |
| 495 | 20241114 | 111700 | 3713184590 | 5700 | 5700 | 5710 | 5690 | 2086 |
| 496 | 20241114 | 111600 | 3701292460 | 5680 | 5700 | 5700 | 5680 | 511 |
| 497 | 20241114 | 111500 | 3698381680 | 5700 | 5670 | 5700 | 5670 | 984 |
| 498 | 20241114 | 111400 | 3692782210 | 5670 | 5700 | 5700 | 5670 | 591 |
| 499 | 20241114 | 111300 | 3689430820 | 5670 | 5670 | 5700 | 5670 | 1090 |
| 500 | 20241114 | 111200 | 3683242690 | 5670 | 5680 | 5690 | 5660 | 1537 |
| 501 | 20241114 | 111100 | 3674529820 | 5670 | 5670 | 5670 | 5660 | 644 |
| 502 | 20241114 | 111000 | 3670878720 | 5660 | 5700 | 5700 | 5660 | 190 |
| 503 | 20241114 | 110900 | 3669802440 | 5670 | 5700 | 5700 | 5670 | 2196 |
| 504 | 20241114 | 110800 | 3657324790 | 5700 | 5690 | 5700 | 5690 | 672 |
| 505 | 20241114 | 110700 | 3653500800 | 5680 | 5680 | 5690 | 5680 | 217 |
| 506 | 20241114 | 110600 | 3652267980 | 5690 | 5680 | 5690 | 5670 | 238 |
| 507 | 20241114 | 110500 | 3650916680 | 5700 | 5680 | 5700 | 5670 | 3449 |
| 508 | 20241114 | 110400 | 3631323050 | 5710 | 5710 | 5710 | 5670 | 4303 |
| 509 | 20241114 | 110300 | 3606870330 | 5710 | 5720 | 5720 | 5700 | 2615 |
| 510 | 20241114 | 110200 | 3591948380 | 5720 | 5730 | 5740 | 5710 | 3297 |
| 511 | 20241114 | 110100 | 3573097470 | 5740 | 5760 | 5760 | 5730 | 2754 |
| 512 | 20241114 | 110000 | 3557271320 | 5750 | 5750 | 5760 | 5740 | 1094 |
| 513 | 20241114 | 105900 | 3550980880 | 5750 | 5730 | 5750 | 5730 | 2801 |
| 514 | 20241114 | 105800 | 3534889010 | 5730 | 5730 | 5730 | 5720 | 716 |
| 515 | 20241114 | 105700 | 3530786420 | 5700 | 5710 | 5710 | 5700 | 537 |
| 516 | 20241114 | 105600 | 3527720480 | 5710 | 5720 | 5750 | 5710 | 3869 |
| 517 | 20241114 | 105500 | 3505537850 | 5720 | 5730 | 5740 | 5720 | 1362 |
| 518 | 20241114 | 105400 | 3497729060 | 5710 | 5740 | 5740 | 5710 | 1181 |
| 519 | 20241114 | 105300 | 3490962800 | 5740 | 5730 | 5750 | 5700 | 2056 |
| 520 | 20241114 | 105200 | 3479183000 | 5720 | 5660 | 5730 | 5660 | 6105 |
| 521 | 20241114 | 105100 | 3444429890 | 5650 | 5650 | 5650 | 5630 | 4256 |
| 522 | 20241114 | 105000 | 3420431880 | 5650 | 5660 | 5660 | 5640 | 2149 |
| 523 | 20241114 | 104900 | 3408287460 | 5660 | 5670 | 5690 | 5660 | 535 |
| 524 | 20241114 | 104800 | 3405252440 | 5670 | 5670 | 5670 | 5650 | 2465 |
| 525 | 20241114 | 104700 | 3391305820 | 5670 | 5700 | 5700 | 5670 | 2469 |
| 526 | 20241114 | 104600 | 3377270970 | 5700 | 5700 | 5700 | 5690 | 773 |
| 527 | 20241114 | 104500 | 3372867820 | 5700 | 5690 | 5700 | 5660 | 1052 |
| 528 | 20241114 | 104400 | 3366883400 | 5690 | 5660 | 5700 | 5660 | 1488 |
| 529 | 20241114 | 104300 | 3358426520 | 5690 | 5670 | 5690 | 5660 | 3605 |
| 530 | 20241114 | 104200 | 3337992010 | 5670 | 5690 | 5690 | 5670 | 4092 |
| 531 | 20241114 | 104100 | 3314775310 | 5710 | 5710 | 5720 | 5690 | 2661 |
| 532 | 20241114 | 104000 | 3299619010 | 5710 | 5690 | 5720 | 5690 | 1481 |
| 533 | 20241114 | 103900 | 3291168420 | 5700 | 5700 | 5710 | 5680 | 1366 |
| 534 | 20241114 | 103800 | 3283377090 | 5700 | 5690 | 5700 | 5670 | 1388 |
| 535 | 20241114 | 103700 | 3275487520 | 5680 | 5650 | 5680 | 5650 | 1297 |
| 536 | 20241114 | 103600 | 3268137100 | 5660 | 5660 | 5660 | 5660 | 1061 |
| 537 | 20241114 | 103500 | 3262131840 | 5660 | 5640 | 5680 | 5640 | 2791 |
| 538 | 20241114 | 103400 | 3246365040 | 5680 | 5710 | 5710 | 5610 | 3208 |
| 539 | 20241114 | 103300 | 3228203410 | 5710 | 5720 | 5720 | 5700 | 5418 |
| 540 | 20241114 | 103200 | 3197278850 | 5710 | 5690 | 5710 | 5690 | 4604 |
| 541 | 20241114 | 103100 | 3171031270 | 5690 | 5680 | 5700 | 5680 | 1506 |
| 542 | 20241114 | 103000 | 3162468480 | 5690 | 5610 | 5690 | 5610 | 2491 |
| 543 | 20241114 | 102900 | 3148353700 | 5610 | 5610 | 5640 | 5610 | 1268 |
| 544 | 20241114 | 102800 | 3141209380 | 5600 | 5590 | 5620 | 5590 | 1476 |
| 545 | 20241114 | 102700 | 3132935930 | 5580 | 5630 | 5630 | 5580 | 8046 |
| 546 | 20241114 | 102600 | 3087820670 | 5630 | 5600 | 5630 | 5600 | 3209 |
| 547 | 20241114 | 102500 | 3069811760 | 5620 | 5630 | 5630 | 5600 | 6019 |
| 548 | 20241114 | 102400 | 3036009030 | 5640 | 5620 | 5650 | 5620 | 1503 |
| 549 | 20241114 | 102300 | 3027547350 | 5620 | 5630 | 5630 | 5620 | 3037 |
| 550 | 20241114 | 102200 | 3010460460 | 5630 | 5630 | 5660 | 5610 | 1844 |
| 551 | 20241114 | 102100 | 3000069480 | 5630 | 5620 | 5640 | 5620 | 1083 |
| 552 | 20241114 | 102000 | 2993973290 | 5620 | 5650 | 5650 | 5610 | 5469 |
| 553 | 20241114 | 101900 | 2963238290 | 5650 | 5620 | 5680 | 5560 | 16514 |
| 554 | 20241114 | 101800 | 2870415930 | 5620 | 5650 | 5650 | 5600 | 9297 |
| 555 | 20241114 | 101700 | 2818195170 | 5620 | 5730 | 5730 | 5620 | 15692 |
| 556 | 20241114 | 101600 | 2729170300 | 5740 | 5750 | 5770 | 5710 | 6713 |
| 557 | 20241114 | 101500 | 2690651960 | 5750 | 5690 | 5760 | 5690 | 12407 |
| 558 | 20241114 | 101400 | 2619595280 | 5690 | 5710 | 5720 | 5660 | 13303 |
| 559 | 20241114 | 101300 | 2543949970 | 5720 | 5710 | 5730 | 5700 | 4385 |
| 560 | 20241114 | 101200 | 2518881780 | 5710 | 5670 | 5720 | 5670 | 6051 |
| 561 | 20241114 | 101100 | 2484401780 | 5670 | 5710 | 5710 | 5670 | 10248 |
| 562 | 20241114 | 101000 | 2426095880 | 5720 | 5650 | 5740 | 5650 | 17030 |
| 563 | 20241114 | 100900 | 2328794240 | 5650 | 5610 | 5700 | 5600 | 10445 |
| 564 | 20241114 | 100800 | 2269889230 | 5610 | 5560 | 5650 | 5560 | 19504 |
| 565 | 20241114 | 100700 | 2160587620 | 5560 | 5570 | 5630 | 5500 | 46438 |
| 566 | 20241114 | 100600 | 1903338690 | 5570 | 5630 | 5630 | 5560 | 25088 |
| 567 | 20241114 | 100500 | 1763260830 | 5630 | 5590 | 5640 | 5550 | 37526 |
| 568 | 20241114 | 100400 | 1553500020 | 5600 | 5610 | 5610 | 5570 | 24446 |
| 569 | 20241114 | 100300 | 1416871310 | 5610 | 5590 | 5650 | 5570 | 17638 |
| 570 | 20241114 | 100200 | 1317962440 | 5580 | 5660 | 5760 | 5540 | 60139 |
| 571 | 20241114 | 100100 | 979318590 | 5710 | 5850 | 5860 | 5630 | 92722 |
| 572 | 20241114 | 100000 | 444851120 | 5830 | 5980 | 5980 | 5810 | 74800 |