26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 3 | 20241114 | 183600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20241114 | 183500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20241114 | 183400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20241114 | 183300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20241114 | 183200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20241114 | 183100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20241114 | 183000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20241114 | 182900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20241114 | 182800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20241114 | 182700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20241114 | 182600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20241114 | 182500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20241114 | 182400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20241114 | 182300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20241114 | 182200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20241114 | 182100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20241114 | 182000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20241114 | 181900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20241114 | 181800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20241114 | 181700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20241114 | 181600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20241114 | 181500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20241114 | 181400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20241114 | 181300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20241114 | 181200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20241114 | 181100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20241114 | 181000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20241114 | 180900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20241114 | 180800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20241114 | 180700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 33 | 20241114 | 180600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20241114 | 180500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20241114 | 180400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20241114 | 180300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20241114 | 180200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20241114 | 180100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20241114 | 180000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20241114 | 175900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20241114 | 175800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20241114 | 175700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20241114 | 175600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20241114 | 175500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20241114 | 175400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20241114 | 175300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20241114 | 175200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20241114 | 175100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20241114 | 175000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20241114 | 174900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20241114 | 174800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20241114 | 174700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20241114 | 174600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20241114 | 174500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20241114 | 174400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20241114 | 174300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20241114 | 174200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20241114 | 174100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20241114 | 174000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20241114 | 173900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20241114 | 173800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20241114 | 173700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 63 | 20241114 | 173600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20241114 | 173500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20241114 | 173400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20241114 | 173300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20241114 | 173200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20241114 | 173100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20241114 | 173000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20241114 | 172900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20241114 | 172800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20241114 | 172700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20241114 | 172600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20241114 | 172500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20241114 | 172400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20241114 | 172300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20241114 | 172200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20241114 | 172100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20241114 | 172000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20241114 | 171900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20241114 | 171800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20241114 | 171700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20241114 | 171600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20241114 | 171500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20241114 | 171400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20241114 | 171300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20241114 | 171200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20241114 | 171100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20241114 | 171000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20241114 | 170900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20241114 | 170800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20241114 | 170700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 93 | 20241114 | 170600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20241114 | 170500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20241114 | 170400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20241114 | 170300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20241114 | 170200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20241114 | 170100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20241114 | 170000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20241114 | 165900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20241114 | 165800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20241114 | 165700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20241114 | 165600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20241114 | 165500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20241114 | 165400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20241114 | 165300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20241114 | 165200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20241114 | 165100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20241114 | 165000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20241114 | 164900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20241114 | 164800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20241114 | 164700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20241114 | 164600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20241114 | 164500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20241114 | 164400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20241114 | 164300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20241114 | 164200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20241114 | 164100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20241114 | 164000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20241114 | 163900 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20241114 | 163800 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20241114 | 163700 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 123 | 20241114 | 163600 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20241114 | 163500 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20241114 | 163400 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20241114 | 163300 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20241114 | 163200 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20241114 | 163100 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20241114 | 163000 | 4990803160 | 5520 | 5520 | 5520 | 5520 | 12805 |
| 130 | 20241114 | 162900 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20241114 | 162800 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20241114 | 162700 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20241114 | 162600 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20241114 | 162500 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20241114 | 162400 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20241114 | 162300 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20241114 | 162200 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20241114 | 162100 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20241114 | 162000 | 4920119560 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20241114 | 161900 | 4920119560 | 5520 | 5520 | 5530 | 5510 | 2239 |
| 141 | 20241114 | 161800 | 4907772870 | 5540 | 5510 | 5540 | 5500 | 989 |
| 142 | 20241114 | 161700 | 4902325750 | 5510 | 5530 | 5540 | 5500 | 13359 |
| 143 | 20241114 | 161600 | 4828654610 | 5540 | 5540 | 5540 | 5530 | 640 |
| 144 | 20241114 | 161500 | 4825109960 | 5550 | 5540 | 5550 | 5530 | 1270 |
| 145 | 20241114 | 161400 | 4818083660 | 5530 | 5550 | 5550 | 5520 | 3551 |
| 146 | 20241114 | 161300 | 4798442580 | 5540 | 5570 | 5570 | 5540 | 2492 |
| 147 | 20241114 | 161200 | 4784636230 | 5540 | 5570 | 5570 | 5530 | 634 |
| 148 | 20241114 | 161100 | 4781114980 | 5570 | 5550 | 5570 | 5540 | 2598 |
| 149 | 20241114 | 161000 | 4766697320 | 5550 | 5540 | 5550 | 5540 | 311 |
| 150 | 20241114 | 160900 | 4764973270 | 5550 | 5520 | 5560 | 5520 | 3287 |
| 151 | 20241114 | 160800 | 4746770070 | 5520 | 5540 | 5540 | 5510 | 6568 |
| 152 | 20241114 | 160700 | 4710517610 | 5530 | 5530 | 5540 | 5520 | 4429 |
| 153 | 20241114 | 160600 | 4686026550 | 5540 | 5560 | 5560 | 5540 | 8380 |
| 154 | 20241114 | 160500 | 4639583020 | 5570 | 5560 | 5570 | 5550 | 2783 |
| 155 | 20241114 | 160400 | 4624114040 | 5570 | 5550 | 5570 | 5550 | 4343 |
| 156 | 20241114 | 160300 | 4599986090 | 5570 | 5540 | 5570 | 5530 | 3732 |
| 157 | 20241114 | 160200 | 4579296140 | 5550 | 5570 | 5570 | 5540 | 19986 |
| 158 | 20241114 | 160100 | 4468148020 | 5570 | 5570 | 5590 | 5570 | 1132 |
| 159 | 20241114 | 160000 | 4461842760 | 5580 | 5570 | 5590 | 5570 | 423 |
| 160 | 20241114 | 155900 | 4459482420 | 5570 | 5590 | 5590 | 5570 | 4162 |
| 161 | 20241114 | 155800 | 4436292480 | 5580 | 5590 | 5590 | 5580 | 662 |
| 162 | 20241114 | 155700 | 4432598410 | 5580 | 5570 | 5580 | 5570 | 151 |
| 163 | 20241114 | 155600 | 4431756040 | 5590 | 5570 | 5590 | 5570 | 1116 |
| 164 | 20241114 | 155500 | 4425538220 | 5590 | 5600 | 5600 | 5570 | 3008 |
| 165 | 20241114 | 155400 | 4408771620 | 5580 | 5580 | 5590 | 5580 | 1756 |
| 166 | 20241114 | 155300 | 4398973130 | 5580 | 5580 | 5590 | 5580 | 55 |
| 167 | 20241114 | 155200 | 4398665760 | 5580 | 5600 | 5600 | 5580 | 117 |
| 168 | 20241114 | 155100 | 4398010710 | 5600 | 5590 | 5610 | 5580 | 629 |
| 169 | 20241114 | 155000 | 4394490490 | 5590 | 5580 | 5600 | 5570 | 2121 |
| 170 | 20241114 | 154900 | 4382673620 | 5580 | 5590 | 5590 | 5580 | 1787 |
| 171 | 20241114 | 154800 | 4372695120 | 5590 | 5590 | 5590 | 5570 | 2210 |
| 172 | 20241114 | 154700 | 4360347930 | 5570 | 5600 | 5600 | 5570 | 9292 |
| 173 | 20241114 | 154600 | 4308502570 | 5600 | 5600 | 5600 | 5590 | 104 |
| 174 | 20241114 | 154500 | 4307920670 | 5580 | 5610 | 5610 | 5580 | 1610 |
| 175 | 20241114 | 154400 | 4298919830 | 5630 | 5620 | 5640 | 5620 | 216 |
| 176 | 20241114 | 154300 | 4297702450 | 5600 | 5590 | 5600 | 5590 | 217 |
| 177 | 20241114 | 154200 | 4296488420 | 5580 | 5590 | 5590 | 5580 | 899 |
| 178 | 20241114 | 154100 | 4291471520 | 5600 | 5590 | 5600 | 5580 | 125 |
| 179 | 20241114 | 154000 | 4290772740 | 5590 | 5580 | 5600 | 5580 | 551 |
| 180 | 20241114 | 153900 | 4287693440 | 5580 | 5590 | 5600 | 5570 | 1905 |
| 181 | 20241114 | 153800 | 4277061380 | 5600 | 5600 | 5600 | 5600 | 140 |
| 182 | 20241114 | 153700 | 4276277380 | 5570 | 5590 | 5610 | 5570 | 2916 |
| 183 | 20241114 | 153600 | 4260006840 | 5610 | 5630 | 5630 | 5580 | 6964 |
| 184 | 20241114 | 153500 | 4221047170 | 5640 | 5640 | 5640 | 5620 | 1441 |
| 185 | 20241114 | 153400 | 4212932090 | 5640 | 5640 | 5640 | 5640 | 10 |
| 186 | 20241114 | 153300 | 4212875690 | 5640 | 5630 | 5650 | 5630 | 486 |
| 187 | 20241114 | 153200 | 4210139060 | 5630 | 5650 | 5650 | 5630 | 360 |
| 188 | 20241114 | 153100 | 4208112140 | 5650 | 5640 | 5660 | 5630 | 299 |
| 189 | 20241114 | 153000 | 4206425210 | 5650 | 5640 | 5650 | 5620 | 1018 |
| 190 | 20241114 | 152900 | 4200693470 | 5660 | 5650 | 5660 | 5640 | 1325 |
| 191 | 20241114 | 152800 | 4193208090 | 5650 | 5640 | 5650 | 5630 | 1109 |
| 192 | 20241114 | 152700 | 4186948110 | 5640 | 5630 | 5640 | 5630 | 722 |
| 193 | 20241114 | 152600 | 4182879540 | 5630 | 5640 | 5640 | 5630 | 243 |
| 194 | 20241114 | 152500 | 4181511400 | 5630 | 5640 | 5640 | 5620 | 532 |
| 195 | 20241114 | 152400 | 4178517100 | 5630 | 5610 | 5630 | 5610 | 4 |
| 196 | 20241114 | 152300 | 4178494620 | 5610 | 5620 | 5640 | 5610 | 1013 |
| 197 | 20241114 | 152200 | 4172810810 | 5620 | 5620 | 5640 | 5620 | 133 |
| 198 | 20241114 | 152100 | 4172063150 | 5600 | 5620 | 5620 | 5600 | 262 |
| 199 | 20241114 | 152000 | 4170590730 | 5620 | 5640 | 5640 | 5600 | 1834 |
| 200 | 20241114 | 151900 | 4160295630 | 5640 | 5640 | 5640 | 5610 | 2603 |
| 201 | 20241114 | 151800 | 4145677650 | 5650 | 5630 | 5650 | 5610 | 1557 |
| 202 | 20241114 | 151700 | 4136918890 | 5630 | 5620 | 5630 | 5590 | 3652 |
| 203 | 20241114 | 151600 | 4116431080 | 5610 | 5600 | 5610 | 5590 | 4118 |
| 204 | 20241114 | 151500 | 4093378880 | 5600 | 5610 | 5610 | 5590 | 5351 |
| 205 | 20241114 | 151400 | 4063463710 | 5610 | 5610 | 5610 | 5610 | 3 |
| 206 | 20241114 | 151300 | 4063446880 | 5610 | 5580 | 5610 | 5580 | 3782 |
| 207 | 20241114 | 151200 | 4042311020 | 5590 | 5590 | 5600 | 5580 | 1870 |
| 208 | 20241114 | 151100 | 4031867950 | 5600 | 5600 | 5600 | 5590 | 837 |
| 209 | 20241114 | 151000 | 4027184950 | 5590 | 5580 | 5600 | 5580 | 952 |
| 210 | 20241114 | 150900 | 4021871780 | 5580 | 5580 | 5590 | 5570 | 3399 |
| 211 | 20241114 | 150800 | 4002930380 | 5580 | 5590 | 5590 | 5580 | 2009 |
| 212 | 20241114 | 150700 | 3991718990 | 5590 | 5590 | 5600 | 5580 | 2877 |
| 213 | 20241114 | 150600 | 3975635450 | 5600 | 5610 | 5610 | 5590 | 928 |
| 214 | 20241114 | 150500 | 3970438320 | 5610 | 5610 | 5610 | 5590 | 513 |
| 215 | 20241114 | 150400 | 3967563330 | 5610 | 5600 | 5610 | 5600 | 803 |
| 216 | 20241114 | 150300 | 3963066480 | 5610 | 5600 | 5610 | 5600 | 217 |
| 217 | 20241114 | 150200 | 3961851240 | 5610 | 5620 | 5620 | 5600 | 2892 |
| 218 | 20241114 | 150100 | 3945655770 | 5620 | 5600 | 5620 | 5590 | 731 |
| 219 | 20241114 | 150000 | 3941561780 | 5600 | 5600 | 5610 | 5580 | 1023 |
| 220 | 20241114 | 145900 | 3935845120 | 5590 | 5590 | 5620 | 5580 | 2420 |
| 221 | 20241114 | 145800 | 3922268200 | 5610 | 5600 | 5610 | 5580 | 3124 |
| 222 | 20241114 | 145700 | 3904819380 | 5600 | 5600 | 5600 | 5590 | 1018 |
| 223 | 20241114 | 145600 | 3899122160 | 5610 | 5610 | 5610 | 5600 | 2459 |
| 224 | 20241114 | 145500 | 3885348620 | 5610 | 5610 | 5620 | 5600 | 766 |
| 225 | 20241114 | 145400 | 3881056550 | 5600 | 5620 | 5620 | 5600 | 314 |
| 226 | 20241114 | 145300 | 3879296970 | 5620 | 5610 | 5620 | 5600 | 165 |
| 227 | 20241114 | 145200 | 3878371320 | 5620 | 5600 | 5620 | 5600 | 243 |
| 228 | 20241114 | 145100 | 3877007550 | 5610 | 5610 | 5620 | 5600 | 899 |
| 229 | 20241114 | 145000 | 3871961620 | 5620 | 5620 | 5620 | 5610 | 1043 |
| 230 | 20241114 | 144900 | 3866110260 | 5610 | 5620 | 5620 | 5600 | 1574 |
| 231 | 20241114 | 144800 | 3857275500 | 5620 | 5600 | 5620 | 5600 | 1559 |
| 232 | 20241114 | 144700 | 3848533320 | 5600 | 5610 | 5610 | 5590 | 466 |
| 233 | 20241114 | 144600 | 3845926680 | 5580 | 5580 | 5590 | 5570 | 1561 |
| 234 | 20241114 | 144500 | 3837213510 | 5580 | 5580 | 5580 | 5570 | 3334 |
| 235 | 20241114 | 144400 | 3818617930 | 5580 | 5600 | 5600 | 5560 | 12372 |
| 236 | 20241114 | 144300 | 3749587890 | 5600 | 5620 | 5620 | 5600 | 7292 |
| 237 | 20241114 | 144200 | 3708720370 | 5620 | 5620 | 5630 | 5600 | 5877 |
| 238 | 20241114 | 144100 | 3675757010 | 5620 | 5630 | 5630 | 5620 | 1415 |
| 239 | 20241114 | 144000 | 3667803670 | 5640 | 5640 | 5650 | 5630 | 1151 |
| 240 | 20241114 | 143900 | 3661321540 | 5640 | 5630 | 5650 | 5630 | 51 |
| 241 | 20241114 | 143800 | 3661034050 | 5650 | 5640 | 5650 | 5630 | 818 |
| 242 | 20241114 | 143700 | 3656412840 | 5660 | 5630 | 5660 | 5630 | 2028 |
| 243 | 20241114 | 143600 | 3644966050 | 5630 | 5630 | 5630 | 5630 | 738 |
| 244 | 20241114 | 143500 | 3640811110 | 5630 | 5630 | 5630 | 5620 | 1743 |
| 245 | 20241114 | 143400 | 3631007430 | 5630 | 5630 | 5630 | 5610 | 5952 |
| 246 | 20241114 | 143300 | 3597545730 | 5620 | 5630 | 5630 | 5620 | 517 |
| 247 | 20241114 | 143200 | 3594638980 | 5620 | 5640 | 5660 | 5620 | 6085 |
| 248 | 20241114 | 143100 | 3560407890 | 5660 | 5650 | 5660 | 5640 | 1985 |
| 249 | 20241114 | 143000 | 3549210070 | 5650 | 5650 | 5660 | 5640 | 711 |
| 250 | 20241114 | 142900 | 3545194710 | 5650 | 5660 | 5670 | 5650 | 428 |
| 251 | 20241114 | 142800 | 3542772140 | 5670 | 5670 | 5690 | 5640 | 520 |
| 252 | 20241114 | 142700 | 3539828910 | 5650 | 5650 | 5650 | 5640 | 2144 |
| 253 | 20241114 | 142600 | 3527721570 | 5640 | 5640 | 5650 | 5640 | 1843 |
| 254 | 20241114 | 142500 | 3517326980 | 5650 | 5660 | 5660 | 5650 | 2563 |
| 255 | 20241114 | 142400 | 3502845920 | 5660 | 5650 | 5660 | 5640 | 2752 |
| 256 | 20241114 | 142300 | 3487301230 | 5650 | 5650 | 5660 | 5650 | 3279 |
| 257 | 20241114 | 142200 | 3468774680 | 5660 | 5640 | 5660 | 5640 | 1889 |
| 258 | 20241114 | 142100 | 3458097380 | 5640 | 5660 | 5660 | 5620 | 20514 |
| 259 | 20241114 | 142000 | 3342280740 | 5660 | 5660 | 5660 | 5660 | 76 |
| 260 | 20241114 | 141900 | 3341850580 | 5660 | 5670 | 5670 | 5660 | 652 |
| 261 | 20241114 | 141800 | 3338154560 | 5680 | 5680 | 5680 | 5670 | 3659 |
| 262 | 20241114 | 141700 | 3317402860 | 5670 | 5670 | 5680 | 5670 | 743 |
| 263 | 20241114 | 141600 | 3313189150 | 5670 | 5690 | 5690 | 5670 | 1340 |
| 264 | 20241114 | 141500 | 3305585570 | 5680 | 5700 | 5700 | 5680 | 746 |
| 265 | 20241114 | 141400 | 3301344400 | 5680 | 5680 | 5690 | 5680 | 1750 |
| 266 | 20241114 | 141300 | 3291403900 | 5680 | 5710 | 5710 | 5680 | 1302 |
| 267 | 20241114 | 141200 | 3283992480 | 5700 | 5700 | 5710 | 5700 | 587 |
| 268 | 20241114 | 141100 | 3280646560 | 5690 | 5690 | 5700 | 5690 | 451 |
| 269 | 20241114 | 141000 | 3278080350 | 5680 | 5700 | 5700 | 5680 | 1258 |
| 270 | 20241114 | 140900 | 3270924020 | 5680 | 5690 | 5690 | 5680 | 1479 |
| 271 | 20241114 | 140800 | 3262520880 | 5690 | 5700 | 5700 | 5680 | 586 |
| 272 | 20241114 | 140700 | 3259184600 | 5690 | 5700 | 5700 | 5690 | 23 |
| 273 | 20241114 | 140600 | 3259053720 | 5700 | 5690 | 5700 | 5680 | 331 |
| 274 | 20241114 | 140500 | 3257173490 | 5680 | 5710 | 5720 | 5680 | 1876 |
| 275 | 20241114 | 140400 | 3246489290 | 5710 | 5710 | 5720 | 5700 | 170 |
| 276 | 20241114 | 140300 | 3245518410 | 5710 | 5710 | 5710 | 5710 | 3 |
| 277 | 20241114 | 140200 | 3245501280 | 5700 | 5700 | 5710 | 5700 | 82 |
| 278 | 20241114 | 140100 | 3245033870 | 5710 | 5690 | 5710 | 5690 | 393 |
| 279 | 20241114 | 140000 | 3242794380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 280 | 20241114 | 135900 | 3242794380 | 5690 | 5670 | 5690 | 5670 | 1551 |
| 281 | 20241114 | 135800 | 3233988810 | 5670 | 5680 | 5680 | 5670 | 1419 |
| 282 | 20241114 | 135700 | 3225935890 | 5680 | 5680 | 5680 | 5680 | 149 |
| 283 | 20241114 | 135600 | 3225089570 | 5680 | 5700 | 5700 | 5670 | 2400 |
| 284 | 20241114 | 135500 | 3211463660 | 5680 | 5690 | 5690 | 5680 | 1805 |
| 285 | 20241114 | 135400 | 3201209960 | 5700 | 5690 | 5700 | 5680 | 1795 |
| 286 | 20241114 | 135300 | 3191006040 | 5700 | 5700 | 5700 | 5700 | 370 |
| 287 | 20241114 | 135200 | 3188897040 | 5710 | 5710 | 5710 | 5700 | 353 |
| 288 | 20241114 | 135100 | 3186884910 | 5700 | 5710 | 5710 | 5700 | 528 |
| 289 | 20241114 | 135000 | 3183874300 | 5710 | 5720 | 5720 | 5710 | 111 |
| 290 | 20241114 | 134900 | 3183239480 | 5720 | 5690 | 5720 | 5690 | 633 |
| 291 | 20241114 | 134800 | 3179627840 | 5690 | 5710 | 5710 | 5690 | 515 |
| 292 | 20241114 | 134700 | 3176697290 | 5690 | 5670 | 5710 | 5660 | 7284 |
| 293 | 20241114 | 134600 | 3135407860 | 5670 | 5690 | 5700 | 5670 | 10541 |
| 294 | 20241114 | 134500 | 3075481970 | 5690 | 5720 | 5720 | 5690 | 4266 |
| 295 | 20241114 | 134400 | 3051156480 | 5710 | 5710 | 5720 | 5710 | 3716 |
| 296 | 20241114 | 134300 | 3029936000 | 5710 | 5730 | 5730 | 5710 | 2092 |
| 297 | 20241114 | 134200 | 3017975890 | 5740 | 5740 | 5740 | 5740 | 4 |
| 298 | 20241114 | 134100 | 3017952930 | 5720 | 5730 | 5740 | 5720 | 4930 |
| 299 | 20241114 | 134000 | 2989727130 | 5730 | 5740 | 5740 | 5730 | 24 |
| 300 | 20241114 | 133900 | 2989589600 | 5740 | 5740 | 5740 | 5740 | 21 |
| 301 | 20241114 | 133800 | 2989469060 | 5750 | 5760 | 5760 | 5720 | 3896 |
| 302 | 20241114 | 133700 | 2967118350 | 5750 | 5750 | 5750 | 5750 | 0 |
| 303 | 20241114 | 133600 | 2967118350 | 5750 | 5760 | 5760 | 5750 | 6 |
| 304 | 20241114 | 133500 | 2967083800 | 5760 | 5750 | 5760 | 5750 | 102 |
| 305 | 20241114 | 133400 | 2966497290 | 5760 | 5760 | 5760 | 5760 | 19 |
| 306 | 20241114 | 133300 | 2966387850 | 5760 | 5740 | 5760 | 5740 | 681 |
| 307 | 20241114 | 133200 | 2962470340 | 5750 | 5750 | 5750 | 5750 | 50 |
| 308 | 20241114 | 133100 | 2962182840 | 5750 | 5760 | 5760 | 5740 | 374 |
| 309 | 20241114 | 133000 | 2960033990 | 5740 | 5740 | 5740 | 5740 | 463 |
| 310 | 20241114 | 132900 | 2957376370 | 5740 | 5750 | 5760 | 5740 | 549 |
| 311 | 20241114 | 132800 | 2954219480 | 5760 | 5740 | 5770 | 5740 | 877 |
| 312 | 20241114 | 132700 | 2949176720 | 5750 | 5730 | 5750 | 5730 | 549 |
| 313 | 20241114 | 132600 | 2946024150 | 5730 | 5720 | 5730 | 5720 | 609 |
| 314 | 20241114 | 132500 | 2942534850 | 5720 | 5730 | 5730 | 5700 | 7535 |
| 315 | 20241114 | 132400 | 2899456680 | 5730 | 5740 | 5750 | 5730 | 3247 |
| 316 | 20241114 | 132300 | 2880835440 | 5740 | 5750 | 5750 | 5740 | 589 |
| 317 | 20241114 | 132200 | 2877453160 | 5750 | 5760 | 5760 | 5750 | 361 |
| 318 | 20241114 | 132100 | 2875377310 | 5760 | 5750 | 5760 | 5750 | 323 |
| 319 | 20241114 | 132000 | 2873519040 | 5750 | 5720 | 5750 | 5720 | 1658 |
| 320 | 20241114 | 131900 | 2864016100 | 5720 | 5770 | 5770 | 5720 | 9798 |
| 321 | 20241114 | 131800 | 2807743980 | 5770 | 5770 | 5770 | 5770 | 51 |
| 322 | 20241114 | 131700 | 2807449710 | 5770 | 5760 | 5790 | 5760 | 52 |
| 323 | 20241114 | 131600 | 2807149800 | 5760 | 5760 | 5760 | 5760 | 1126 |
| 324 | 20241114 | 131500 | 2800664040 | 5760 | 5770 | 5770 | 5760 | 3262 |
| 325 | 20241114 | 131400 | 2781843430 | 5780 | 5770 | 5780 | 5770 | 70 |
| 326 | 20241114 | 131300 | 2781439360 | 5770 | 5770 | 5770 | 5770 | 758 |
| 327 | 20241114 | 131200 | 2777065700 | 5770 | 5780 | 5780 | 5770 | 544 |
| 328 | 20241114 | 131100 | 2773921620 | 5780 | 5770 | 5790 | 5770 | 1074 |
| 329 | 20241114 | 131000 | 2767714280 | 5770 | 5780 | 5790 | 5770 | 1153 |
| 330 | 20241114 | 130900 | 2761050170 | 5780 | 5780 | 5790 | 5780 | 206 |
| 331 | 20241114 | 130800 | 2759859480 | 5780 | 5790 | 5790 | 5780 | 469 |
| 332 | 20241114 | 130700 | 2757148630 | 5780 | 5770 | 5780 | 5770 | 214 |
| 333 | 20241114 | 130600 | 2755913030 | 5770 | 5790 | 5790 | 5770 | 1035 |
| 334 | 20241114 | 130500 | 2749926450 | 5800 | 5770 | 5800 | 5770 | 52 |
| 335 | 20241114 | 130400 | 2749626020 | 5770 | 5770 | 5780 | 5770 | 388 |
| 336 | 20241114 | 130300 | 2747387240 | 5780 | 5770 | 5800 | 5770 | 155 |
| 337 | 20241114 | 130200 | 2746492820 | 5770 | 5770 | 5780 | 5770 | 217 |
| 338 | 20241114 | 130100 | 2745240630 | 5770 | 5770 | 5780 | 5770 | 484 |
| 339 | 20241114 | 130000 | 2742447940 | 5770 | 5770 | 5800 | 5770 | 254 |
| 340 | 20241114 | 125900 | 2740982330 | 5770 | 5770 | 5770 | 5770 | 51 |
| 341 | 20241114 | 125800 | 2740688060 | 5770 | 5780 | 5800 | 5770 | 1563 |
| 342 | 20241114 | 125700 | 2731655340 | 5780 | 5780 | 5800 | 5780 | 72 |
| 343 | 20241114 | 125600 | 2731238760 | 5780 | 5770 | 5780 | 5770 | 57 |
| 344 | 20241114 | 125500 | 2730909600 | 5770 | 5760 | 5770 | 5760 | 48 |
| 345 | 20241114 | 125400 | 2730632670 | 5760 | 5760 | 5800 | 5760 | 116 |
| 346 | 20241114 | 125300 | 2729962400 | 5760 | 5750 | 5800 | 5750 | 50 |
| 347 | 20241114 | 125200 | 2729674380 | 5750 | 5760 | 5800 | 5750 | 3633 |
| 348 | 20241114 | 125100 | 2708760050 | 5760 | 5760 | 5780 | 5760 | 51 |
| 349 | 20241114 | 125000 | 2708466260 | 5760 | 5760 | 5760 | 5760 | 2048 |
| 350 | 20241114 | 124900 | 2696669780 | 5760 | 5760 | 5790 | 5760 | 254 |
| 351 | 20241114 | 124800 | 2695204390 | 5760 | 5770 | 5770 | 5760 | 1887 |
| 352 | 20241114 | 124700 | 2684316760 | 5770 | 5770 | 5790 | 5770 | 216 |
| 353 | 20241114 | 124600 | 2683068420 | 5770 | 5770 | 5770 | 5760 | 599 |
| 354 | 20241114 | 124500 | 2679612560 | 5770 | 5770 | 5780 | 5770 | 1144 |
| 355 | 20241114 | 124400 | 2673010530 | 5770 | 5780 | 5780 | 5770 | 107 |
| 356 | 20241114 | 124300 | 2672393120 | 5780 | 5770 | 5790 | 5770 | 537 |
| 357 | 20241114 | 124200 | 2669289420 | 5770 | 5770 | 5780 | 5770 | 98 |
| 358 | 20241114 | 124100 | 2668723610 | 5770 | 5760 | 5770 | 5760 | 51 |
| 359 | 20241114 | 124000 | 2668429400 | 5760 | 5760 | 5770 | 5760 | 98 |
| 360 | 20241114 | 123900 | 2667864700 | 5760 | 5760 | 5780 | 5760 | 150 |
| 361 | 20241114 | 123800 | 2667000680 | 5760 | 5770 | 5770 | 5760 | 1716 |
| 362 | 20241114 | 123700 | 2657110310 | 5780 | 5770 | 5780 | 5770 | 69 |
| 363 | 20241114 | 123600 | 2656712170 | 5770 | 5760 | 5790 | 5760 | 97 |
| 364 | 20241114 | 123500 | 2656152000 | 5760 | 5760 | 5770 | 5760 | 459 |
| 365 | 20241114 | 123400 | 2653504060 | 5760 | 5780 | 5790 | 5760 | 1292 |
| 366 | 20241114 | 123300 | 2646047090 | 5780 | 5780 | 5800 | 5770 | 926 |
| 367 | 20241114 | 123200 | 2640698090 | 5780 | 5770 | 5790 | 5760 | 786 |
| 368 | 20241114 | 123100 | 2636164820 | 5760 | 5760 | 5770 | 5760 | 549 |
| 369 | 20241114 | 123000 | 2632997570 | 5760 | 5770 | 5770 | 5760 | 1159 |
| 370 | 20241114 | 122900 | 2626310240 | 5790 | 5780 | 5790 | 5770 | 21 |
| 371 | 20241114 | 122800 | 2626189040 | 5770 | 5770 | 5770 | 5770 | 330 |
| 372 | 20241114 | 122700 | 2624284940 | 5790 | 5790 | 5790 | 5790 | 2472 |
| 373 | 20241114 | 122600 | 2609972060 | 5770 | 5780 | 5780 | 5770 | 81 |
| 374 | 20241114 | 122500 | 2609504680 | 5770 | 5780 | 5790 | 5750 | 5652 |
| 375 | 20241114 | 122400 | 2576941250 | 5780 | 5790 | 5790 | 5780 | 1681 |
| 376 | 20241114 | 122300 | 2567223050 | 5790 | 5800 | 5800 | 5780 | 1438 |
| 377 | 20241114 | 122200 | 2558897650 | 5800 | 5800 | 5810 | 5800 | 280 |
| 378 | 20241114 | 122100 | 2557272610 | 5800 | 5790 | 5800 | 5790 | 547 |
| 379 | 20241114 | 122000 | 2554105470 | 5790 | 5790 | 5810 | 5790 | 2035 |
| 380 | 20241114 | 121900 | 2542307520 | 5790 | 5820 | 5820 | 5790 | 5489 |
| 381 | 20241114 | 121800 | 2510471190 | 5830 | 5820 | 5830 | 5820 | 24 |
| 382 | 20241114 | 121700 | 2510331490 | 5820 | 5830 | 5830 | 5820 | 47 |
| 383 | 20241114 | 121600 | 2510057940 | 5830 | 5820 | 5840 | 5820 | 488 |
| 384 | 20241114 | 121500 | 2507212820 | 5830 | 5820 | 5830 | 5820 | 4223 |
| 385 | 20241114 | 121400 | 2482616670 | 5820 | 5820 | 5820 | 5820 | 70 |
| 386 | 20241114 | 121300 | 2482209270 | 5820 | 5810 | 5820 | 5800 | 500 |
| 387 | 20241114 | 121200 | 2479304110 | 5820 | 5820 | 5820 | 5820 | 17 |
| 388 | 20241114 | 121100 | 2479205170 | 5800 | 5820 | 5820 | 5800 | 1248 |
| 389 | 20241114 | 121000 | 2471958180 | 5810 | 5810 | 5810 | 5810 | 349 |
| 390 | 20241114 | 120900 | 2469930490 | 5820 | 5800 | 5820 | 5800 | 575 |
| 391 | 20241114 | 120800 | 2466594650 | 5800 | 5810 | 5810 | 5800 | 198 |
| 392 | 20241114 | 120700 | 2465445990 | 5810 | 5800 | 5810 | 5800 | 2400 |
| 393 | 20241114 | 120600 | 2451525980 | 5800 | 5800 | 5800 | 5790 | 396 |
| 394 | 20241114 | 120500 | 2449230270 | 5800 | 5810 | 5810 | 5800 | 26 |
| 395 | 20241114 | 120400 | 2449079460 | 5800 | 5810 | 5810 | 5800 | 515 |
| 396 | 20241114 | 120300 | 2446090720 | 5810 | 5820 | 5820 | 5810 | 1085 |
| 397 | 20241114 | 120200 | 2439785040 | 5820 | 5830 | 5830 | 5820 | 171 |
| 398 | 20241114 | 120100 | 2438788310 | 5830 | 5820 | 5830 | 5820 | 236 |
| 399 | 20241114 | 120000 | 2437414760 | 5830 | 5820 | 5830 | 5810 | 950 |
| 400 | 20241114 | 115900 | 2431885710 | 5830 | 5830 | 5830 | 5830 | 63 |
| 401 | 20241114 | 115800 | 2431518420 | 5830 | 5770 | 5830 | 5770 | 2311 |
| 402 | 20241114 | 115700 | 2418123010 | 5760 | 5780 | 5780 | 5760 | 670 |
| 403 | 20241114 | 115600 | 2414256770 | 5780 | 5790 | 5790 | 5780 | 104 |
| 404 | 20241114 | 115500 | 2413655620 | 5790 | 5790 | 5790 | 5790 | 52 |
| 405 | 20241114 | 115400 | 2413354540 | 5780 | 5780 | 5780 | 5780 | 551 |
| 406 | 20241114 | 115300 | 2410169760 | 5770 | 5790 | 5800 | 5770 | 1125 |
| 407 | 20241114 | 115200 | 2403665650 | 5790 | 5780 | 5800 | 5780 | 315 |
| 408 | 20241114 | 115100 | 2401843190 | 5780 | 5760 | 5780 | 5760 | 1129 |
| 409 | 20241114 | 115000 | 2395340050 | 5770 | 5760 | 5770 | 5760 | 1946 |
| 410 | 20241114 | 114900 | 2384128960 | 5770 | 5780 | 5780 | 5770 | 656 |
| 411 | 20241114 | 114800 | 2380343830 | 5800 | 5800 | 5800 | 5800 | 14 |
| 412 | 20241114 | 114700 | 2380262630 | 5760 | 5790 | 5790 | 5760 | 6021 |
| 413 | 20241114 | 114600 | 2345522400 | 5810 | 5790 | 5810 | 5770 | 1594 |
| 414 | 20241114 | 114500 | 2336292780 | 5830 | 5820 | 5830 | 5800 | 2960 |
| 415 | 20241114 | 114400 | 2319103900 | 5830 | 5820 | 5830 | 5810 | 2331 |
| 416 | 20241114 | 114300 | 2305539500 | 5820 | 5820 | 5820 | 5820 | 882 |
| 417 | 20241114 | 114200 | 2300406260 | 5820 | 5830 | 5830 | 5820 | 382 |
| 418 | 20241114 | 114100 | 2298180240 | 5830 | 5820 | 5830 | 5820 | 988 |
| 419 | 20241114 | 114000 | 2292421530 | 5820 | 5820 | 5820 | 5820 | 191 |
| 420 | 20241114 | 113900 | 2291309910 | 5820 | 5810 | 5820 | 5810 | 1101 |
| 421 | 20241114 | 113800 | 2284913080 | 5820 | 5820 | 5820 | 5820 | 65 |
| 422 | 20241114 | 113700 | 2284534780 | 5810 | 5820 | 5820 | 5810 | 1770 |
| 423 | 20241114 | 113600 | 2274244040 | 5820 | 5830 | 5830 | 5820 | 884 |
| 424 | 20241114 | 113500 | 2269093090 | 5830 | 5830 | 5840 | 5830 | 224 |
| 425 | 20241114 | 113400 | 2267785360 | 5830 | 5830 | 5830 | 5830 | 863 |
| 426 | 20241114 | 113300 | 2262754070 | 5830 | 5810 | 5830 | 5800 | 1049 |
| 427 | 20241114 | 113200 | 2256665660 | 5810 | 5820 | 5830 | 5810 | 2125 |
| 428 | 20241114 | 113100 | 2244296510 | 5820 | 5820 | 5830 | 5820 | 758 |
| 429 | 20241114 | 113000 | 2239884790 | 5820 | 5810 | 5820 | 5810 | 411 |
| 430 | 20241114 | 112900 | 2237496870 | 5800 | 5810 | 5820 | 5800 | 570 |
| 431 | 20241114 | 112800 | 2234185860 | 5800 | 5820 | 5820 | 5800 | 448 |
| 432 | 20241114 | 112700 | 2231583990 | 5820 | 5810 | 5820 | 5800 | 2033 |
| 433 | 20241114 | 112600 | 2219773880 | 5810 | 5810 | 5810 | 5800 | 427 |
| 434 | 20241114 | 112500 | 2217297210 | 5810 | 5860 | 5860 | 5810 | 5862 |
| 435 | 20241114 | 112400 | 2183113010 | 5860 | 5850 | 5870 | 5840 | 3492 |
| 436 | 20241114 | 112300 | 2162664820 | 5870 | 5840 | 5870 | 5840 | 5709 |
| 437 | 20241114 | 112200 | 2129262350 | 5830 | 5820 | 5830 | 5820 | 1860 |
| 438 | 20241114 | 112100 | 2118419900 | 5820 | 5810 | 5820 | 5800 | 3884 |
| 439 | 20241114 | 112000 | 2095866000 | 5800 | 5800 | 5820 | 5800 | 788 |
| 440 | 20241114 | 111900 | 2091279940 | 5820 | 5810 | 5820 | 5810 | 512 |
| 441 | 20241114 | 111800 | 2088304090 | 5810 | 5810 | 5820 | 5810 | 479 |
| 442 | 20241114 | 111700 | 2085519980 | 5810 | 5830 | 5830 | 5810 | 2348 |
| 443 | 20241114 | 111600 | 2071860220 | 5830 | 5820 | 5830 | 5820 | 448 |
| 444 | 20241114 | 111500 | 2069252710 | 5820 | 5820 | 5830 | 5820 | 1643 |
| 445 | 20241114 | 111400 | 2059686700 | 5820 | 5820 | 5840 | 5820 | 774 |
| 446 | 20241114 | 111300 | 2055179660 | 5830 | 5840 | 5840 | 5820 | 1124 |
| 447 | 20241114 | 111200 | 2048631220 | 5840 | 5820 | 5840 | 5820 | 1627 |
| 448 | 20241114 | 111100 | 2039143160 | 5820 | 5840 | 5840 | 5820 | 353 |
| 449 | 20241114 | 111000 | 2037087880 | 5840 | 5820 | 5850 | 5810 | 7790 |
| 450 | 20241114 | 110900 | 1991639980 | 5820 | 5820 | 5840 | 5820 | 7378 |
| 451 | 20241114 | 110800 | 1948596000 | 5820 | 5820 | 5830 | 5810 | 1736 |
| 452 | 20241114 | 110700 | 1938482770 | 5820 | 5800 | 5820 | 5800 | 2750 |
| 453 | 20241114 | 110600 | 1922509490 | 5800 | 5790 | 5800 | 5790 | 2706 |
| 454 | 20241114 | 110500 | 1906823670 | 5790 | 5770 | 5790 | 5770 | 1153 |
| 455 | 20241114 | 110400 | 1900161660 | 5770 | 5760 | 5770 | 5740 | 551 |
| 456 | 20241114 | 110300 | 1896988300 | 5760 | 5760 | 5760 | 5720 | 1149 |
| 457 | 20241114 | 110200 | 1890406440 | 5760 | 5760 | 5760 | 5730 | 180 |
| 458 | 20241114 | 110100 | 1889372230 | 5740 | 5760 | 5760 | 5720 | 251 |
| 459 | 20241114 | 110000 | 1887930570 | 5760 | 5760 | 5760 | 5730 | 6147 |
| 460 | 20241114 | 105900 | 1852602840 | 5750 | 5760 | 5770 | 5750 | 2530 |
| 461 | 20241114 | 105800 | 1838045060 | 5770 | 5760 | 5770 | 5750 | 581 |
| 462 | 20241114 | 105700 | 1834696580 | 5770 | 5760 | 5780 | 5760 | 305 |
| 463 | 20241114 | 105600 | 1832939710 | 5780 | 5770 | 5780 | 5760 | 188 |
| 464 | 20241114 | 105500 | 1831853530 | 5780 | 5760 | 5780 | 5760 | 123 |
| 465 | 20241114 | 105400 | 1831143590 | 5780 | 5780 | 5790 | 5770 | 403 |
| 466 | 20241114 | 105300 | 1828815240 | 5780 | 5750 | 5790 | 5740 | 3209 |
| 467 | 20241114 | 105200 | 1810294250 | 5760 | 5780 | 5790 | 5760 | 1841 |
| 468 | 20241114 | 105100 | 1799668890 | 5790 | 5780 | 5800 | 5770 | 1625 |
| 469 | 20241114 | 105000 | 1790269940 | 5780 | 5780 | 5780 | 5760 | 309 |
| 470 | 20241114 | 104900 | 1788484730 | 5780 | 5760 | 5790 | 5760 | 1238 |
| 471 | 20241114 | 104800 | 1781335870 | 5760 | 5730 | 5760 | 5720 | 7188 |
| 472 | 20241114 | 104700 | 1740122250 | 5730 | 5730 | 5740 | 5690 | 1158 |
| 473 | 20241114 | 104600 | 1733519710 | 5730 | 5730 | 5730 | 5710 | 893 |
| 474 | 20241114 | 104500 | 1728407130 | 5730 | 5720 | 5730 | 5710 | 1671 |
| 475 | 20241114 | 104400 | 1718854960 | 5730 | 5690 | 5730 | 5690 | 3155 |
| 476 | 20241114 | 104300 | 1700850970 | 5690 | 5680 | 5710 | 5670 | 7287 |
| 477 | 20241114 | 104200 | 1659387430 | 5680 | 5710 | 5730 | 5660 | 10026 |
| 478 | 20241114 | 104100 | 1602363660 | 5710 | 5740 | 5740 | 5690 | 8062 |
| 479 | 20241114 | 104000 | 1556403660 | 5740 | 5780 | 5780 | 5700 | 18413 |
| 480 | 20241114 | 103900 | 1450997840 | 5780 | 5760 | 5790 | 5750 | 2080 |
| 481 | 20241114 | 103800 | 1439024670 | 5750 | 5740 | 5760 | 5730 | 6598 |
| 482 | 20241114 | 103700 | 1401118480 | 5750 | 5770 | 5770 | 5730 | 8443 |
| 483 | 20241114 | 103600 | 1352613300 | 5760 | 5800 | 5800 | 5760 | 1872 |
| 484 | 20241114 | 103500 | 1341812710 | 5800 | 5780 | 5800 | 5770 | 5836 |
| 485 | 20241114 | 103400 | 1308114560 | 5770 | 5810 | 5810 | 5770 | 2838 |
| 486 | 20241114 | 103300 | 1291695600 | 5810 | 5800 | 5810 | 5790 | 5777 |
| 487 | 20241114 | 103200 | 1258207650 | 5810 | 5790 | 5810 | 5790 | 1375 |
| 488 | 20241114 | 103100 | 1250238860 | 5800 | 5810 | 5820 | 5790 | 2129 |
| 489 | 20241114 | 103000 | 1237884350 | 5810 | 5810 | 5820 | 5790 | 2554 |
| 490 | 20241114 | 102900 | 1223081110 | 5810 | 5810 | 5810 | 5790 | 198 |
| 491 | 20241114 | 102800 | 1221931630 | 5780 | 5820 | 5830 | 5780 | 8318 |
| 492 | 20241114 | 102700 | 1173642080 | 5820 | 5780 | 5820 | 5780 | 2751 |
| 493 | 20241114 | 102600 | 1157712530 | 5780 | 5770 | 5780 | 5750 | 5362 |
| 494 | 20241114 | 102500 | 1126758620 | 5760 | 5740 | 5790 | 5720 | 25211 |
| 495 | 20241114 | 102400 | 982192590 | 5760 | 5800 | 5800 | 5740 | 7615 |
| 496 | 20241114 | 102300 | 938314130 | 5800 | 5810 | 5810 | 5800 | 4650 |
| 497 | 20241114 | 102200 | 911338270 | 5810 | 5820 | 5830 | 5810 | 6623 |
| 498 | 20241114 | 102100 | 872819560 | 5820 | 5840 | 5850 | 5820 | 4802 |
| 499 | 20241114 | 102000 | 844854130 | 5860 | 5800 | 5860 | 5800 | 3217 |
| 500 | 20241114 | 101900 | 826100500 | 5800 | 5840 | 5860 | 5800 | 4748 |
| 501 | 20241114 | 101800 | 798448110 | 5840 | 5850 | 5860 | 5840 | 2895 |
| 502 | 20241114 | 101700 | 781522900 | 5860 | 5850 | 5860 | 5850 | 219 |
| 503 | 20241114 | 101600 | 780241560 | 5860 | 5860 | 5870 | 5860 | 1465 |
| 504 | 20241114 | 101500 | 771656320 | 5860 | 5850 | 5860 | 5830 | 4972 |
| 505 | 20241114 | 101400 | 742554380 | 5860 | 5880 | 5880 | 5850 | 1938 |
| 506 | 20241114 | 101300 | 731187020 | 5870 | 5880 | 5890 | 5860 | 1785 |
| 507 | 20241114 | 101200 | 720698500 | 5880 | 5870 | 5890 | 5870 | 3043 |
| 508 | 20241114 | 101100 | 702798860 | 5870 | 5840 | 5870 | 5840 | 2409 |
| 509 | 20241114 | 101000 | 688689150 | 5850 | 5830 | 5860 | 5830 | 1033 |
| 510 | 20241114 | 100900 | 682646630 | 5850 | 5810 | 5850 | 5810 | 292 |
| 511 | 20241114 | 100800 | 680939670 | 5850 | 5800 | 5850 | 5800 | 3748 |
| 512 | 20241114 | 100700 | 659101630 | 5800 | 5810 | 5810 | 5780 | 673 |
| 513 | 20241114 | 100600 | 655197310 | 5810 | 5810 | 5860 | 5770 | 9286 |
| 514 | 20241114 | 100500 | 601342540 | 5810 | 5900 | 5910 | 5810 | 13147 |
| 515 | 20241114 | 100400 | 524240640 | 5900 | 5880 | 5900 | 5860 | 16938 |
| 516 | 20241114 | 100300 | 424745160 | 5880 | 5830 | 5880 | 5820 | 14226 |
| 517 | 20241114 | 100200 | 341525790 | 5830 | 5760 | 5830 | 5740 | 11470 |
| 518 | 20241114 | 100100 | 275160270 | 5750 | 5750 | 5800 | 5740 | 9956 |
| 519 | 20241114 | 100000 | 217639630 | 5760 | 5720 | 5770 | 5700 | 36595 |