29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 3 | 20241122 | 183600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20241122 | 183500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20241122 | 183400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20241122 | 183300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20241122 | 183200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20241122 | 183100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20241122 | 183000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20241122 | 182900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20241122 | 182800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20241122 | 182700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20241122 | 182600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20241122 | 182500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20241122 | 182400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20241122 | 182300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20241122 | 182200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20241122 | 182100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20241122 | 182000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20241122 | 181900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20241122 | 181800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20241122 | 181700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20241122 | 181600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20241122 | 181500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20241122 | 181400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20241122 | 181300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20241122 | 181200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20241122 | 181100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20241122 | 181000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20241122 | 180900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20241122 | 180800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20241122 | 180700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 33 | 20241122 | 180600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20241122 | 180500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20241122 | 180400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20241122 | 180300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20241122 | 180200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20241122 | 180100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20241122 | 180000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20241122 | 175900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20241122 | 175800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20241122 | 175700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20241122 | 175600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20241122 | 175500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20241122 | 175400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20241122 | 175300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20241122 | 175200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20241122 | 175100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20241122 | 175000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20241122 | 174900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20241122 | 174800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20241122 | 174700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20241122 | 174600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20241122 | 174500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20241122 | 174400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20241122 | 174300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20241122 | 174200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20241122 | 174100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20241122 | 174000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20241122 | 173900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20241122 | 173800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20241122 | 173700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 63 | 20241122 | 173600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20241122 | 173500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20241122 | 173400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20241122 | 173300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20241122 | 173200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20241122 | 173100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20241122 | 173000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20241122 | 172900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20241122 | 172800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20241122 | 172700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20241122 | 172600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20241122 | 172500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20241122 | 172400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20241122 | 172300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20241122 | 172200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20241122 | 172100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20241122 | 172000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20241122 | 171900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20241122 | 171800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20241122 | 171700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20241122 | 171600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20241122 | 171500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20241122 | 171400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20241122 | 171300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20241122 | 171200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20241122 | 171100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20241122 | 171000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20241122 | 170900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20241122 | 170800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20241122 | 170700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 93 | 20241122 | 170600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20241122 | 170500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20241122 | 170400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20241122 | 170300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20241122 | 170200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20241122 | 170100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20241122 | 170000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20241122 | 165900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20241122 | 165800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20241122 | 165700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20241122 | 165600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20241122 | 165500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20241122 | 165400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20241122 | 165300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20241122 | 165200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20241122 | 165100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20241122 | 165000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20241122 | 164900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20241122 | 164800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20241122 | 164700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20241122 | 164600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20241122 | 164500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20241122 | 164400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20241122 | 164300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20241122 | 164200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20241122 | 164100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20241122 | 164000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20241122 | 163900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20241122 | 163800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20241122 | 163700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 123 | 20241122 | 163600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20241122 | 163500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20241122 | 163400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20241122 | 163300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20241122 | 163200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20241122 | 163100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20241122 | 163000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20241122 | 162900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20241122 | 162800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20241122 | 162700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20241122 | 162600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20241122 | 162500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20241122 | 162400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20241122 | 162300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20241122 | 162200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20241122 | 162100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20241122 | 162000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20241122 | 161900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20241122 | 161800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20241122 | 161700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20241122 | 161600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20241122 | 161500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20241122 | 161400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20241122 | 161300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20241122 | 161200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20241122 | 161100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20241122 | 161000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20241122 | 160900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20241122 | 160800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20241122 | 160700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 153 | 20241122 | 160600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20241122 | 160500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20241122 | 160400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20241122 | 160300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20241122 | 160200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20241122 | 160100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20241122 | 160000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20241122 | 155900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20241122 | 155800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20241122 | 155700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20241122 | 155600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20241122 | 155500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20241122 | 155400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20241122 | 155300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20241122 | 155200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20241122 | 155100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20241122 | 155000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20241122 | 154900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20241122 | 154800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20241122 | 154700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20241122 | 154600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20241122 | 154500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20241122 | 154400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20241122 | 154300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20241122 | 154200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20241122 | 154100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20241122 | 154000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20241122 | 153900 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20241122 | 153800 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20241122 | 153700 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 183 | 20241122 | 153600 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20241122 | 153500 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20241122 | 153400 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20241122 | 153300 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20241122 | 153200 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20241122 | 153100 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20241122 | 153000 | 4334848370 | 5700 | 5700 | 5700 | 5700 | 22430 |
| 190 | 20241122 | 152900 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20241122 | 152800 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20241122 | 152700 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20241122 | 152600 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20241122 | 152500 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20241122 | 152400 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20241122 | 152300 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20241122 | 152200 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20241122 | 152100 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20241122 | 152000 | 4206997370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20241122 | 151900 | 4206997370 | 5730 | 5720 | 5730 | 5700 | 5431 |
| 201 | 20241122 | 151800 | 4175892570 | 5700 | 5730 | 5740 | 5690 | 28552 |
| 202 | 20241122 | 151700 | 4012931210 | 5720 | 5740 | 5740 | 5720 | 1406 |
| 203 | 20241122 | 151600 | 4004867810 | 5740 | 5740 | 5740 | 5720 | 1596 |
| 204 | 20241122 | 151500 | 3995721480 | 5740 | 5740 | 5750 | 5720 | 3583 |
| 205 | 20241122 | 151400 | 3975179660 | 5760 | 5740 | 5760 | 5740 | 2861 |
| 206 | 20241122 | 151300 | 3958745310 | 5740 | 5740 | 5740 | 5730 | 1210 |
| 207 | 20241122 | 151200 | 3951801910 | 5750 | 5730 | 5750 | 5730 | 1083 |
| 208 | 20241122 | 151100 | 3945575070 | 5730 | 5730 | 5750 | 5720 | 401 |
| 209 | 20241122 | 151000 | 3943273950 | 5730 | 5750 | 5750 | 5710 | 10508 |
| 210 | 20241122 | 150900 | 3883165190 | 5730 | 5760 | 5760 | 5730 | 9272 |
| 211 | 20241122 | 150800 | 3829977900 | 5760 | 5770 | 5770 | 5750 | 9405 |
| 212 | 20241122 | 150700 | 3775843090 | 5760 | 5770 | 5780 | 5760 | 677 |
| 213 | 20241122 | 150600 | 3771939040 | 5770 | 5770 | 5770 | 5770 | 650 |
| 214 | 20241122 | 150500 | 3768188540 | 5770 | 5780 | 5780 | 5770 | 1037 |
| 215 | 20241122 | 150400 | 3762198690 | 5770 | 5780 | 5780 | 5770 | 4637 |
| 216 | 20241122 | 150300 | 3735441430 | 5780 | 5770 | 5780 | 5770 | 1014 |
| 217 | 20241122 | 150200 | 3729588150 | 5770 | 5780 | 5780 | 5770 | 3387 |
| 218 | 20241122 | 150100 | 3710032610 | 5780 | 5790 | 5790 | 5780 | 401 |
| 219 | 20241122 | 150000 | 3707714820 | 5780 | 5780 | 5780 | 5780 | 624 |
| 220 | 20241122 | 145900 | 3704108100 | 5770 | 5780 | 5780 | 5770 | 1542 |
| 221 | 20241122 | 145800 | 3695202290 | 5770 | 5770 | 5770 | 5770 | 1187 |
| 222 | 20241122 | 145700 | 3688353300 | 5770 | 5770 | 5780 | 5770 | 1146 |
| 223 | 20241122 | 145600 | 3681740830 | 5770 | 5780 | 5780 | 5770 | 9588 |
| 224 | 20241122 | 145500 | 3626417860 | 5770 | 5780 | 5780 | 5770 | 178 |
| 225 | 20241122 | 145400 | 3625390400 | 5770 | 5770 | 5770 | 5770 | 231 |
| 226 | 20241122 | 145300 | 3624057530 | 5770 | 5780 | 5780 | 5770 | 158 |
| 227 | 20241122 | 145200 | 3623145780 | 5780 | 5780 | 5780 | 5780 | 2535 |
| 228 | 20241122 | 145100 | 3608493480 | 5780 | 5780 | 5790 | 5780 | 644 |
| 229 | 20241122 | 145000 | 3604770160 | 5780 | 5770 | 5780 | 5770 | 550 |
| 230 | 20241122 | 144900 | 3601591460 | 5770 | 5780 | 5780 | 5770 | 1955 |
| 231 | 20241122 | 144800 | 3590311090 | 5780 | 5780 | 5780 | 5780 | 79 |
| 232 | 20241122 | 144700 | 3589854470 | 5770 | 5780 | 5780 | 5770 | 1341 |
| 233 | 20241122 | 144600 | 3582105860 | 5780 | 5780 | 5780 | 5780 | 984 |
| 234 | 20241122 | 144500 | 3576418340 | 5780 | 5780 | 5780 | 5770 | 1947 |
| 235 | 20241122 | 144400 | 3565178340 | 5780 | 5780 | 5780 | 5780 | 208 |
| 236 | 20241122 | 144300 | 3563976100 | 5780 | 5790 | 5790 | 5780 | 4089 |
| 237 | 20241122 | 144200 | 3540336680 | 5790 | 5790 | 5790 | 5790 | 100 |
| 238 | 20241122 | 144100 | 3539757680 | 5790 | 5800 | 5800 | 5790 | 507 |
| 239 | 20241122 | 144000 | 3536821150 | 5790 | 5790 | 5790 | 5790 | 32 |
| 240 | 20241122 | 143900 | 3536635870 | 5780 | 5780 | 5780 | 5780 | 1 |
| 241 | 20241122 | 143800 | 3536630090 | 5790 | 5790 | 5790 | 5790 | 430 |
| 242 | 20241122 | 143700 | 3534140390 | 5790 | 5790 | 5790 | 5790 | 457 |
| 243 | 20241122 | 143600 | 3531494360 | 5790 | 5790 | 5800 | 5780 | 353 |
| 244 | 20241122 | 143500 | 3529451460 | 5780 | 5790 | 5790 | 5780 | 172 |
| 245 | 20241122 | 143400 | 3528455810 | 5790 | 5800 | 5800 | 5790 | 25 |
| 246 | 20241122 | 143300 | 3528311010 | 5800 | 5780 | 5800 | 5780 | 58 |
| 247 | 20241122 | 143200 | 3527975610 | 5800 | 5790 | 5800 | 5780 | 605 |
| 248 | 20241122 | 143100 | 3524475050 | 5790 | 5790 | 5790 | 5790 | 240 |
| 249 | 20241122 | 143000 | 3523085450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 250 | 20241122 | 142900 | 3523085450 | 5790 | 5790 | 5790 | 5790 | 5 |
| 251 | 20241122 | 142800 | 3523056500 | 5790 | 5790 | 5790 | 5790 | 600 |
| 252 | 20241122 | 142700 | 3519582500 | 5790 | 5790 | 5790 | 5790 | 10 |
| 253 | 20241122 | 142600 | 3519524600 | 5790 | 5790 | 5790 | 5790 | 200 |
| 254 | 20241122 | 142500 | 3518366600 | 5790 | 5770 | 5790 | 5770 | 532 |
| 255 | 20241122 | 142400 | 3515293530 | 5780 | 5780 | 5780 | 5780 | 2085 |
| 256 | 20241122 | 142300 | 3503242230 | 5780 | 5770 | 5780 | 5770 | 72 |
| 257 | 20241122 | 142200 | 3502826080 | 5780 | 5800 | 5810 | 5780 | 2541 |
| 258 | 20241122 | 142100 | 3488115090 | 5800 | 5800 | 5800 | 5800 | 58 |
| 259 | 20241122 | 142000 | 3487778690 | 5820 | 5810 | 5820 | 5800 | 653 |
| 260 | 20241122 | 141900 | 3483990250 | 5810 | 5810 | 5810 | 5810 | 591 |
| 261 | 20241122 | 141800 | 3480556540 | 5810 | 5810 | 5810 | 5810 | 67 |
| 262 | 20241122 | 141700 | 3480167270 | 5800 | 5800 | 5800 | 5800 | 648 |
| 263 | 20241122 | 141600 | 3476408870 | 5780 | 5800 | 5800 | 5780 | 609 |
| 264 | 20241122 | 141500 | 3472876830 | 5770 | 5780 | 5780 | 5770 | 2033 |
| 265 | 20241122 | 141400 | 3461140230 | 5800 | 5780 | 5800 | 5780 | 873 |
| 266 | 20241122 | 141300 | 3456094230 | 5800 | 5780 | 5800 | 5780 | 343 |
| 267 | 20241122 | 141200 | 3454111630 | 5780 | 5780 | 5800 | 5780 | 2726 |
| 268 | 20241122 | 141100 | 3438335330 | 5790 | 5790 | 5790 | 5790 | 1915 |
| 269 | 20241122 | 141000 | 3427247480 | 5790 | 5790 | 5790 | 5780 | 3160 |
| 270 | 20241122 | 140900 | 3408977680 | 5790 | 5800 | 5800 | 5790 | 874 |
| 271 | 20241122 | 140800 | 3403916590 | 5800 | 5790 | 5800 | 5780 | 2648 |
| 272 | 20241122 | 140700 | 3388610810 | 5790 | 5790 | 5800 | 5790 | 1107 |
| 273 | 20241122 | 140600 | 3382201270 | 5790 | 5790 | 5790 | 5790 | 462 |
| 274 | 20241122 | 140500 | 3379526290 | 5790 | 5790 | 5800 | 5790 | 572 |
| 275 | 20241122 | 140400 | 3376214260 | 5790 | 5790 | 5790 | 5790 | 2117 |
| 276 | 20241122 | 140300 | 3363956830 | 5790 | 5800 | 5800 | 5790 | 815 |
| 277 | 20241122 | 140200 | 3359237400 | 5790 | 5810 | 5810 | 5790 | 3328 |
| 278 | 20241122 | 140100 | 3339952830 | 5810 | 5800 | 5820 | 5800 | 501 |
| 279 | 20241122 | 140000 | 3337045110 | 5820 | 5810 | 5820 | 5790 | 9942 |
| 280 | 20241122 | 135900 | 3279447020 | 5800 | 5830 | 5830 | 5800 | 6356 |
| 281 | 20241122 | 135800 | 3242491810 | 5820 | 5830 | 5830 | 5820 | 294 |
| 282 | 20241122 | 135700 | 3240780690 | 5830 | 5840 | 5840 | 5830 | 2774 |
| 283 | 20241122 | 135600 | 3224606700 | 5840 | 5840 | 5840 | 5840 | 1469 |
| 284 | 20241122 | 135500 | 3216027740 | 5840 | 5830 | 5840 | 5830 | 751 |
| 285 | 20241122 | 135400 | 3211643920 | 5840 | 5840 | 5840 | 5840 | 0 |
| 286 | 20241122 | 135300 | 3211643920 | 5840 | 5830 | 5840 | 5830 | 286 |
| 287 | 20241122 | 135200 | 3209975900 | 5840 | 5830 | 5840 | 5830 | 20 |
| 288 | 20241122 | 135100 | 3209859280 | 5840 | 5840 | 5840 | 5840 | 0 |
| 289 | 20241122 | 135000 | 3209859280 | 5840 | 5830 | 5840 | 5830 | 17 |
| 290 | 20241122 | 134900 | 3209760160 | 5840 | 5840 | 5840 | 5840 | 0 |
| 291 | 20241122 | 134800 | 3209760160 | 5840 | 5830 | 5840 | 5820 | 88 |
| 292 | 20241122 | 134700 | 3209247180 | 5830 | 5820 | 5830 | 5820 | 644 |
| 293 | 20241122 | 134600 | 3205494090 | 5830 | 5830 | 5830 | 5820 | 441 |
| 294 | 20241122 | 134500 | 3202925800 | 5830 | 5830 | 5830 | 5830 | 151 |
| 295 | 20241122 | 134400 | 3202045470 | 5830 | 5830 | 5830 | 5820 | 806 |
| 296 | 20241122 | 134300 | 3197351540 | 5830 | 5810 | 5840 | 5810 | 387 |
| 297 | 20241122 | 134200 | 3195099870 | 5840 | 5830 | 5840 | 5820 | 2028 |
| 298 | 20241122 | 134100 | 3183296370 | 5840 | 5830 | 5840 | 5830 | 555 |
| 299 | 20241122 | 134000 | 3180060700 | 5840 | 5840 | 5840 | 5840 | 1255 |
| 300 | 20241122 | 133900 | 3172731500 | 5840 | 5840 | 5840 | 5840 | 225 |
| 301 | 20241122 | 133800 | 3171417500 | 5850 | 5850 | 5850 | 5840 | 125 |
| 302 | 20241122 | 133700 | 3170687440 | 5840 | 5830 | 5840 | 5830 | 506 |
| 303 | 20241122 | 133600 | 3167733470 | 5830 | 5840 | 5840 | 5830 | 289 |
| 304 | 20241122 | 133500 | 3166048580 | 5830 | 5850 | 5860 | 5830 | 1616 |
| 305 | 20241122 | 133400 | 3156612310 | 5860 | 5860 | 5870 | 5860 | 2455 |
| 306 | 20241122 | 133300 | 3142226000 | 5860 | 5870 | 5870 | 5860 | 1094 |
| 307 | 20241122 | 133200 | 3135804390 | 5880 | 5860 | 5880 | 5860 | 3011 |
| 308 | 20241122 | 133100 | 3118139720 | 5870 | 5860 | 5870 | 5850 | 1776 |
| 309 | 20241122 | 133000 | 3107742170 | 5860 | 5840 | 5860 | 5840 | 394 |
| 310 | 20241122 | 132900 | 3105438280 | 5840 | 5840 | 5840 | 5830 | 730 |
| 311 | 20241122 | 132800 | 3101176330 | 5840 | 5840 | 5840 | 5820 | 341 |
| 312 | 20241122 | 132700 | 3099188850 | 5830 | 5820 | 5830 | 5820 | 236 |
| 313 | 20241122 | 132600 | 3097814800 | 5830 | 5850 | 5850 | 5810 | 5522 |
| 314 | 20241122 | 132500 | 3065692230 | 5850 | 5830 | 5860 | 5820 | 6490 |
| 315 | 20241122 | 132400 | 3027793140 | 5840 | 5850 | 5910 | 5830 | 19232 |
| 316 | 20241122 | 132300 | 2914902560 | 5830 | 5800 | 5930 | 5800 | 39022 |
| 317 | 20241122 | 132200 | 2685975150 | 5800 | 5800 | 5800 | 5800 | 0 |
| 318 | 20241122 | 132100 | 2685975150 | 5800 | 5790 | 5800 | 5790 | 528 |
| 319 | 20241122 | 132000 | 2682917870 | 5790 | 5780 | 5800 | 5780 | 664 |
| 320 | 20241122 | 131900 | 2679075710 | 5780 | 5780 | 5780 | 5780 | 1236 |
| 321 | 20241122 | 131800 | 2671931630 | 5770 | 5780 | 5780 | 5770 | 1739 |
| 322 | 20241122 | 131700 | 2661889590 | 5780 | 5790 | 5790 | 5780 | 1199 |
| 323 | 20241122 | 131600 | 2654958990 | 5790 | 5790 | 5790 | 5790 | 300 |
| 324 | 20241122 | 131500 | 2653221990 | 5790 | 5790 | 5790 | 5790 | 563 |
| 325 | 20241122 | 131400 | 2649962220 | 5790 | 5790 | 5800 | 5790 | 126 |
| 326 | 20241122 | 131300 | 2649232660 | 5790 | 5790 | 5790 | 5790 | 0 |
| 327 | 20241122 | 131200 | 2649232660 | 5790 | 5790 | 5790 | 5780 | 806 |
| 328 | 20241122 | 131100 | 2644566790 | 5790 | 5790 | 5790 | 5790 | 697 |
| 329 | 20241122 | 131000 | 2640531160 | 5790 | 5810 | 5810 | 5790 | 284 |
| 330 | 20241122 | 130900 | 2638883120 | 5810 | 5800 | 5810 | 5800 | 922 |
| 331 | 20241122 | 130800 | 2633529990 | 5800 | 5800 | 5800 | 5800 | 27 |
| 332 | 20241122 | 130700 | 2633373390 | 5820 | 5820 | 5820 | 5820 | 0 |
| 333 | 20241122 | 130600 | 2633373390 | 5820 | 5800 | 5820 | 5800 | 223 |
| 334 | 20241122 | 130500 | 2632079790 | 5800 | 5810 | 5810 | 5800 | 1090 |
| 335 | 20241122 | 130400 | 2625755680 | 5820 | 5820 | 5820 | 5820 | 50 |
| 336 | 20241122 | 130300 | 2625464680 | 5820 | 5810 | 5820 | 5810 | 457 |
| 337 | 20241122 | 130200 | 2622807500 | 5810 | 5800 | 5810 | 5800 | 273 |
| 338 | 20241122 | 130100 | 2621224060 | 5810 | 5810 | 5810 | 5810 | 14 |
| 339 | 20241122 | 130000 | 2621142720 | 5810 | 5800 | 5810 | 5800 | 1039 |
| 340 | 20241122 | 125900 | 2615116470 | 5800 | 5800 | 5800 | 5800 | 23 |
| 341 | 20241122 | 125800 | 2614983070 | 5810 | 5820 | 5820 | 5810 | 6 |
| 342 | 20241122 | 125700 | 2614948200 | 5800 | 5800 | 5800 | 5800 | 750 |
| 343 | 20241122 | 125600 | 2610598200 | 5800 | 5800 | 5800 | 5800 | 0 |
| 344 | 20241122 | 125500 | 2610598200 | 5800 | 5800 | 5800 | 5800 | 0 |
| 345 | 20241122 | 125400 | 2610598200 | 5800 | 5800 | 5800 | 5800 | 0 |
| 346 | 20241122 | 125300 | 2610598200 | 5800 | 5800 | 5800 | 5800 | 100 |
| 347 | 20241122 | 125200 | 2610018200 | 5810 | 5810 | 5810 | 5810 | 1036 |
| 348 | 20241122 | 125100 | 2603999040 | 5810 | 5810 | 5810 | 5810 | 19 |
| 349 | 20241122 | 125000 | 2603888650 | 5800 | 5810 | 5810 | 5800 | 205 |
| 350 | 20241122 | 124900 | 2602699500 | 5810 | 5810 | 5810 | 5810 | 613 |
| 351 | 20241122 | 124800 | 2599137970 | 5810 | 5810 | 5810 | 5810 | 22 |
| 352 | 20241122 | 124700 | 2599010150 | 5800 | 5810 | 5810 | 5800 | 269 |
| 353 | 20241122 | 124600 | 2597447810 | 5810 | 5820 | 5820 | 5810 | 117 |
| 354 | 20241122 | 124500 | 2596767940 | 5810 | 5810 | 5810 | 5810 | 500 |
| 355 | 20241122 | 124400 | 2593862940 | 5800 | 5800 | 5800 | 5790 | 243 |
| 356 | 20241122 | 124300 | 2592453550 | 5810 | 5810 | 5810 | 5810 | 22 |
| 357 | 20241122 | 124200 | 2592325730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 358 | 20241122 | 124100 | 2592325730 | 5810 | 5800 | 5810 | 5800 | 316 |
| 359 | 20241122 | 124000 | 2590492880 | 5800 | 5800 | 5810 | 5800 | 1758 |
| 360 | 20241122 | 123900 | 2580296170 | 5820 | 5800 | 5820 | 5800 | 1007 |
| 361 | 20241122 | 123800 | 2574455430 | 5830 | 5820 | 5830 | 5820 | 505 |
| 362 | 20241122 | 123700 | 2571516280 | 5820 | 5810 | 5820 | 5800 | 405 |
| 363 | 20241122 | 123600 | 2569167160 | 5820 | 5820 | 5820 | 5800 | 1625 |
| 364 | 20241122 | 123500 | 2559739660 | 5820 | 5820 | 5820 | 5810 | 1114 |
| 365 | 20241122 | 123400 | 2553267190 | 5810 | 5810 | 5820 | 5810 | 467 |
| 366 | 20241122 | 123300 | 2550552910 | 5820 | 5810 | 5820 | 5810 | 231 |
| 367 | 20241122 | 123200 | 2549210780 | 5820 | 5810 | 5820 | 5800 | 509 |
| 368 | 20241122 | 123100 | 2546253990 | 5810 | 5820 | 5820 | 5800 | 3 |
| 369 | 20241122 | 123000 | 2546236560 | 5820 | 5820 | 5820 | 5810 | 1464 |
| 370 | 20241122 | 122900 | 2537730390 | 5830 | 5810 | 5830 | 5810 | 32 |
| 371 | 20241122 | 122800 | 2537544450 | 5830 | 5820 | 5830 | 5810 | 101 |
| 372 | 20241122 | 122700 | 2536956830 | 5830 | 5830 | 5830 | 5830 | 24 |
| 373 | 20241122 | 122600 | 2536816910 | 5830 | 5820 | 5830 | 5820 | 645 |
| 374 | 20241122 | 122500 | 2533063000 | 5830 | 5820 | 5830 | 5820 | 2 |
| 375 | 20241122 | 122400 | 2533051350 | 5830 | 5830 | 5830 | 5820 | 65 |
| 376 | 20241122 | 122300 | 2532672630 | 5830 | 5830 | 5830 | 5830 | 1 |
| 377 | 20241122 | 122200 | 2532666800 | 5840 | 5830 | 5840 | 5830 | 822 |
| 378 | 20241122 | 122100 | 2527866530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 379 | 20241122 | 122000 | 2527866530 | 5830 | 5820 | 5830 | 5810 | 1261 |
| 380 | 20241122 | 121900 | 2520524500 | 5830 | 5830 | 5830 | 5830 | 28 |
| 381 | 20241122 | 121800 | 2520361260 | 5830 | 5820 | 5830 | 5820 | 36 |
| 382 | 20241122 | 121700 | 2520151420 | 5820 | 5820 | 5820 | 5820 | 20 |
| 383 | 20241122 | 121600 | 2520035020 | 5820 | 5810 | 5820 | 5810 | 76 |
| 384 | 20241122 | 121500 | 2519593450 | 5820 | 5810 | 5830 | 5810 | 202 |
| 385 | 20241122 | 121400 | 2518419760 | 5830 | 5810 | 5830 | 5810 | 21 |
| 386 | 20241122 | 121300 | 2518297730 | 5830 | 5810 | 5830 | 5810 | 215 |
| 387 | 20241122 | 121200 | 2517045210 | 5810 | 5800 | 5820 | 5800 | 464 |
| 388 | 20241122 | 121100 | 2514353860 | 5810 | 5810 | 5810 | 5800 | 148 |
| 389 | 20241122 | 121000 | 2513495440 | 5800 | 5810 | 5810 | 5800 | 110 |
| 390 | 20241122 | 120900 | 2512856440 | 5810 | 5810 | 5810 | 5810 | 130 |
| 391 | 20241122 | 120800 | 2512101140 | 5810 | 5810 | 5810 | 5800 | 53 |
| 392 | 20241122 | 120700 | 2511793230 | 5810 | 5800 | 5810 | 5800 | 24 |
| 393 | 20241122 | 120600 | 2511654020 | 5810 | 5810 | 5810 | 5810 | 0 |
| 394 | 20241122 | 120500 | 2511654020 | 5810 | 5810 | 5810 | 5800 | 52 |
| 395 | 20241122 | 120400 | 2511352000 | 5810 | 5810 | 5810 | 5810 | 5 |
| 396 | 20241122 | 120300 | 2511322950 | 5820 | 5820 | 5820 | 5810 | 62 |
| 397 | 20241122 | 120200 | 2510962210 | 5820 | 5820 | 5820 | 5820 | 0 |
| 398 | 20241122 | 120100 | 2510962210 | 5820 | 5820 | 5820 | 5820 | 24 |
| 399 | 20241122 | 120000 | 2510822530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 400 | 20241122 | 115900 | 2510822530 | 5830 | 5830 | 5830 | 5830 | 0 |
| 401 | 20241122 | 115800 | 2510822530 | 5830 | 5830 | 5840 | 5810 | 1133 |
| 402 | 20241122 | 115700 | 2504238030 | 5830 | 5830 | 5840 | 5810 | 138 |
| 403 | 20241122 | 115600 | 2503433500 | 5830 | 5830 | 5830 | 5810 | 13 |
| 404 | 20241122 | 115500 | 2503357730 | 5830 | 5810 | 5830 | 5810 | 386 |
| 405 | 20241122 | 115400 | 2501111210 | 5820 | 5800 | 5820 | 5800 | 862 |
| 406 | 20241122 | 115300 | 2496108290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 407 | 20241122 | 115200 | 2496108290 | 5800 | 5790 | 5800 | 5790 | 404 |
| 408 | 20241122 | 115100 | 2493769100 | 5800 | 5790 | 5800 | 5790 | 2616 |
| 409 | 20241122 | 115000 | 2478622450 | 5790 | 5790 | 5790 | 5780 | 184 |
| 410 | 20241122 | 114900 | 2477558890 | 5780 | 5790 | 5790 | 5780 | 1793 |
| 411 | 20241122 | 114800 | 2467186420 | 5790 | 5790 | 5790 | 5790 | 3 |
| 412 | 20241122 | 114700 | 2467169050 | 5780 | 5780 | 5790 | 5780 | 832 |
| 413 | 20241122 | 114600 | 2462360080 | 5790 | 5790 | 5790 | 5790 | 12 |
| 414 | 20241122 | 114500 | 2462290600 | 5790 | 5780 | 5790 | 5780 | 630 |
| 415 | 20241122 | 114400 | 2458648900 | 5790 | 5790 | 5790 | 5780 | 1045 |
| 416 | 20241122 | 114300 | 2452607750 | 5780 | 5780 | 5780 | 5770 | 2441 |
| 417 | 20241122 | 114200 | 2438514880 | 5790 | 5780 | 5790 | 5780 | 1231 |
| 418 | 20241122 | 114100 | 2431399390 | 5790 | 5790 | 5790 | 5780 | 502 |
| 419 | 20241122 | 114000 | 2428497810 | 5790 | 5790 | 5790 | 5790 | 1 |
| 420 | 20241122 | 113900 | 2428492020 | 5790 | 5780 | 5800 | 5780 | 762 |
| 421 | 20241122 | 113800 | 2424080080 | 5790 | 5790 | 5790 | 5790 | 1 |
| 422 | 20241122 | 113700 | 2424074290 | 5790 | 5790 | 5800 | 5780 | 279 |
| 423 | 20241122 | 113600 | 2422459210 | 5790 | 5790 | 5790 | 5780 | 1200 |
| 424 | 20241122 | 113500 | 2415516210 | 5800 | 5780 | 5800 | 5780 | 5 |
| 425 | 20241122 | 113400 | 2415487290 | 5800 | 5800 | 5800 | 5780 | 251 |
| 426 | 20241122 | 113300 | 2414033480 | 5810 | 5790 | 5810 | 5780 | 1622 |
| 427 | 20241122 | 113200 | 2404650680 | 5790 | 5790 | 5790 | 5790 | 346 |
| 428 | 20241122 | 113100 | 2402647340 | 5780 | 5800 | 5800 | 5780 | 276 |
| 429 | 20241122 | 113000 | 2401049790 | 5790 | 5780 | 5800 | 5780 | 642 |
| 430 | 20241122 | 112900 | 2397328310 | 5810 | 5810 | 5810 | 5780 | 7 |
| 431 | 20241122 | 112800 | 2397287670 | 5780 | 5800 | 5810 | 5780 | 2506 |
| 432 | 20241122 | 112700 | 2382756910 | 5800 | 5790 | 5800 | 5780 | 1359 |
| 433 | 20241122 | 112600 | 2374890770 | 5790 | 5780 | 5790 | 5780 | 625 |
| 434 | 20241122 | 112500 | 2371278250 | 5790 | 5770 | 5790 | 5770 | 233 |
| 435 | 20241122 | 112400 | 2369932800 | 5760 | 5760 | 5770 | 5760 | 2732 |
| 436 | 20241122 | 112300 | 2354177430 | 5760 | 5770 | 5790 | 5760 | 733 |
| 437 | 20241122 | 112200 | 2349949730 | 5770 | 5780 | 5790 | 5770 | 3708 |
| 438 | 20241122 | 112100 | 2328554480 | 5780 | 5770 | 5790 | 5770 | 1158 |
| 439 | 20241122 | 112000 | 2321861200 | 5780 | 5780 | 5800 | 5770 | 19035 |
| 440 | 20241122 | 111900 | 2211839130 | 5800 | 5780 | 5800 | 5780 | 1787 |
| 441 | 20241122 | 111800 | 2201508730 | 5780 | 5800 | 5800 | 5780 | 833 |
| 442 | 20241122 | 111700 | 2196685840 | 5790 | 5780 | 5790 | 5780 | 626 |
| 443 | 20241122 | 111600 | 2193061310 | 5800 | 5800 | 5810 | 5790 | 2355 |
| 444 | 20241122 | 111500 | 2179422910 | 5790 | 5790 | 5790 | 5790 | 1 |
| 445 | 20241122 | 111400 | 2179417120 | 5800 | 5800 | 5810 | 5800 | 845 |
| 446 | 20241122 | 111300 | 2174514010 | 5810 | 5810 | 5810 | 5810 | 4 |
| 447 | 20241122 | 111200 | 2174490770 | 5810 | 5810 | 5810 | 5810 | 40 |
| 448 | 20241122 | 111100 | 2174258370 | 5810 | 5810 | 5810 | 5810 | 301 |
| 449 | 20241122 | 111000 | 2172509560 | 5810 | 5810 | 5810 | 5810 | 211 |
| 450 | 20241122 | 110900 | 2171283650 | 5810 | 5810 | 5810 | 5810 | 44 |
| 451 | 20241122 | 110800 | 2171028010 | 5800 | 5770 | 5800 | 5770 | 1868 |
| 452 | 20241122 | 110700 | 2160214490 | 5780 | 5790 | 5790 | 5770 | 2974 |
| 453 | 20241122 | 110600 | 2143033420 | 5790 | 5790 | 5800 | 5780 | 2286 |
| 454 | 20241122 | 110500 | 2129793040 | 5790 | 5780 | 5800 | 5780 | 1418 |
| 455 | 20241122 | 110400 | 2121570860 | 5780 | 5810 | 5810 | 5770 | 12554 |
| 456 | 20241122 | 110300 | 2048917210 | 5800 | 5810 | 5810 | 5800 | 9366 |
| 457 | 20241122 | 110200 | 1994520040 | 5820 | 5820 | 5820 | 5810 | 792 |
| 458 | 20241122 | 110100 | 1989913470 | 5820 | 5820 | 5830 | 5810 | 902 |
| 459 | 20241122 | 110000 | 1984664840 | 5820 | 5820 | 5820 | 5820 | 507 |
| 460 | 20241122 | 105900 | 1981714100 | 5820 | 5810 | 5820 | 5810 | 542 |
| 461 | 20241122 | 105800 | 1978562370 | 5810 | 5820 | 5820 | 5810 | 1542 |
| 462 | 20241122 | 105700 | 1969595820 | 5810 | 5820 | 5820 | 5810 | 684 |
| 463 | 20241122 | 105600 | 1965615180 | 5810 | 5830 | 5840 | 5810 | 2015 |
| 464 | 20241122 | 105500 | 1953885980 | 5830 | 5830 | 5830 | 5820 | 928 |
| 465 | 20241122 | 105400 | 1948477350 | 5830 | 5830 | 5830 | 5820 | 901 |
| 466 | 20241122 | 105300 | 1943231510 | 5830 | 5830 | 5830 | 5820 | 2298 |
| 467 | 20241122 | 105200 | 1929853550 | 5840 | 5820 | 5840 | 5820 | 1960 |
| 468 | 20241122 | 105100 | 1918427150 | 5820 | 5840 | 5840 | 5820 | 344 |
| 469 | 20241122 | 105000 | 1916418210 | 5830 | 5820 | 5830 | 5820 | 1444 |
| 470 | 20241122 | 104900 | 1908012200 | 5820 | 5830 | 5830 | 5820 | 1421 |
| 471 | 20241122 | 104800 | 1899741780 | 5830 | 5830 | 5830 | 5820 | 927 |
| 472 | 20241122 | 104700 | 1894338190 | 5840 | 5840 | 5840 | 5840 | 2 |
| 473 | 20241122 | 104600 | 1894326510 | 5830 | 5820 | 5830 | 5820 | 237 |
| 474 | 20241122 | 104500 | 1892946170 | 5830 | 5830 | 5830 | 5830 | 94 |
| 475 | 20241122 | 104400 | 1892398150 | 5840 | 5820 | 5840 | 5820 | 398 |
| 476 | 20241122 | 104300 | 1890081770 | 5820 | 5820 | 5830 | 5820 | 1070 |
| 477 | 20241122 | 104200 | 1883844160 | 5820 | 5830 | 5830 | 5820 | 2789 |
| 478 | 20241122 | 104100 | 1867609170 | 5830 | 5830 | 5840 | 5830 | 587 |
| 479 | 20241122 | 104000 | 1864186590 | 5830 | 5830 | 5830 | 5830 | 57 |
| 480 | 20241122 | 103900 | 1863854280 | 5830 | 5820 | 5830 | 5820 | 87 |
| 481 | 20241122 | 103800 | 1863347830 | 5820 | 5820 | 5820 | 5820 | 2859 |
| 482 | 20241122 | 103700 | 1846708450 | 5820 | 5820 | 5830 | 5820 | 1435 |
| 483 | 20241122 | 103600 | 1838356650 | 5820 | 5840 | 5840 | 5820 | 1268 |
| 484 | 20241122 | 103500 | 1830971690 | 5840 | 5830 | 5840 | 5820 | 702 |
| 485 | 20241122 | 103400 | 1826884540 | 5840 | 5830 | 5840 | 5820 | 979 |
| 486 | 20241122 | 103300 | 1821173820 | 5830 | 5830 | 5830 | 5830 | 1245 |
| 487 | 20241122 | 103200 | 1813915470 | 5840 | 5830 | 5840 | 5830 | 1365 |
| 488 | 20241122 | 103100 | 1805947260 | 5830 | 5830 | 5830 | 5830 | 1 |
| 489 | 20241122 | 103000 | 1805941430 | 5840 | 5830 | 5840 | 5830 | 1515 |
| 490 | 20241122 | 102900 | 1797108270 | 5840 | 5830 | 5840 | 5830 | 715 |
| 491 | 20241122 | 102800 | 1792939670 | 5830 | 5830 | 5830 | 5820 | 1207 |
| 492 | 20241122 | 102700 | 1785905230 | 5830 | 5830 | 5830 | 5830 | 596 |
| 493 | 20241122 | 102600 | 1782430550 | 5830 | 5830 | 5830 | 5820 | 1157 |
| 494 | 20241122 | 102500 | 1775685430 | 5830 | 5830 | 5840 | 5830 | 564 |
| 495 | 20241122 | 102400 | 1772394570 | 5840 | 5830 | 5840 | 5820 | 4988 |
| 496 | 20241122 | 102300 | 1743322230 | 5830 | 5840 | 5840 | 5830 | 2012 |
| 497 | 20241122 | 102200 | 1731592260 | 5830 | 5860 | 5860 | 5830 | 3438 |
| 498 | 20241122 | 102100 | 1711529510 | 5850 | 5840 | 5850 | 5840 | 20 |
| 499 | 20241122 | 102000 | 1711412610 | 5840 | 5850 | 5850 | 5840 | 668 |
| 500 | 20241122 | 101900 | 1707509740 | 5840 | 5910 | 5910 | 5830 | 4684 |
| 501 | 20241122 | 101800 | 1679946030 | 5930 | 5830 | 5930 | 5820 | 13024 |
| 502 | 20241122 | 101700 | 1603242720 | 5820 | 5820 | 5830 | 5820 | 1067 |
| 503 | 20241122 | 101600 | 1597032760 | 5820 | 5830 | 5830 | 5820 | 1256 |
| 504 | 20241122 | 101500 | 1589722640 | 5840 | 5850 | 5850 | 5820 | 4352 |
| 505 | 20241122 | 101400 | 1564364640 | 5840 | 5840 | 5840 | 5830 | 3074 |
| 506 | 20241122 | 101300 | 1546429420 | 5840 | 5820 | 5840 | 5810 | 10164 |
| 507 | 20241122 | 101200 | 1487282110 | 5810 | 5810 | 5820 | 5810 | 1841 |
| 508 | 20241122 | 101100 | 1476581440 | 5810 | 5810 | 5820 | 5810 | 2473 |
| 509 | 20241122 | 101000 | 1462193420 | 5810 | 5830 | 5840 | 5800 | 33662 |
| 510 | 20241122 | 100900 | 1266603270 | 5840 | 5850 | 5850 | 5830 | 14048 |
| 511 | 20241122 | 100800 | 1184533720 | 5850 | 5870 | 5870 | 5850 | 9808 |
| 512 | 20241122 | 100700 | 1127026360 | 5870 | 5880 | 5890 | 5870 | 1934 |
| 513 | 20241122 | 100600 | 1115651920 | 5880 | 5880 | 5900 | 5880 | 482 |
| 514 | 20241122 | 100500 | 1112817660 | 5880 | 5880 | 5880 | 5880 | 647 |
| 515 | 20241122 | 100400 | 1109013300 | 5880 | 5870 | 5880 | 5870 | 363 |
| 516 | 20241122 | 100300 | 1106880860 | 5870 | 5880 | 5890 | 5870 | 1055 |
| 517 | 20241122 | 100200 | 1100677280 | 5880 | 5890 | 5890 | 5880 | 494 |
| 518 | 20241122 | 100100 | 1097769860 | 5890 | 5880 | 5890 | 5880 | 1118 |
| 519 | 20241122 | 100000 | 1091193910 | 5880 | 5870 | 5880 | 5870 | 368 |
| 520 | 20241122 | 095900 | 1089030470 | 5870 | 5870 | 5880 | 5870 | 385 |
| 521 | 20241122 | 095800 | 1086768520 | 5890 | 5870 | 5890 | 5870 | 307 |
| 522 | 20241122 | 095700 | 1084965710 | 5870 | 5880 | 5880 | 5870 | 1145 |
| 523 | 20241122 | 095600 | 1078244250 | 5880 | 5870 | 5880 | 5870 | 491 |
| 524 | 20241122 | 095500 | 1075360370 | 5870 | 5870 | 5870 | 5870 | 375 |
| 525 | 20241122 | 095400 | 1073159120 | 5870 | 5880 | 5890 | 5870 | 780 |
| 526 | 20241122 | 095300 | 1068573030 | 5870 | 5860 | 5880 | 5860 | 930 |
| 527 | 20241122 | 095200 | 1063112830 | 5860 | 5880 | 5880 | 5860 | 851 |
| 528 | 20241122 | 095100 | 1058125730 | 5860 | 5860 | 5880 | 5860 | 1992 |
| 529 | 20241122 | 095000 | 1046447540 | 5870 | 5860 | 5870 | 5850 | 17489 |
| 530 | 20241122 | 094900 | 944023970 | 5860 | 5870 | 5870 | 5860 | 4303 |
| 531 | 20241122 | 094800 | 918768670 | 5870 | 5880 | 5890 | 5870 | 3517 |
| 532 | 20241122 | 094700 | 898098810 | 5890 | 5890 | 5900 | 5880 | 102 |
| 533 | 20241122 | 094600 | 897498280 | 5910 | 5910 | 5910 | 5890 | 214 |
| 534 | 20241122 | 094500 | 896237450 | 5910 | 5880 | 5910 | 5880 | 655 |
| 535 | 20241122 | 094400 | 892367000 | 5880 | 5890 | 5910 | 5880 | 14198 |
| 536 | 20241122 | 094300 | 808840360 | 5890 | 5910 | 5910 | 5890 | 5414 |
| 537 | 20241122 | 094200 | 776903790 | 5930 | 5930 | 5930 | 5910 | 1139 |
| 538 | 20241122 | 094100 | 770156100 | 5930 | 5920 | 5930 | 5920 | 471 |
| 539 | 20241122 | 094000 | 767367710 | 5930 | 5920 | 5930 | 5920 | 285 |
| 540 | 20241122 | 093900 | 765680330 | 5930 | 5920 | 5930 | 5920 | 42 |
| 541 | 20241122 | 093800 | 765431680 | 5930 | 5920 | 5930 | 5910 | 2820 |
| 542 | 20241122 | 093700 | 748745230 | 5930 | 5920 | 5930 | 5920 | 1323 |
| 543 | 20241122 | 093600 | 740912970 | 5920 | 5920 | 5920 | 5920 | 1025 |
| 544 | 20241122 | 093500 | 734844970 | 5930 | 5920 | 5930 | 5920 | 767 |
| 545 | 20241122 | 093400 | 730301200 | 5930 | 5930 | 5930 | 5920 | 98 |
| 546 | 20241122 | 093300 | 729720860 | 5920 | 5890 | 5920 | 5890 | 3527 |
| 547 | 20241122 | 093200 | 708882960 | 5900 | 5890 | 5900 | 5890 | 1246 |
| 548 | 20241122 | 093100 | 701543990 | 5890 | 5910 | 5910 | 5890 | 2411 |
| 549 | 20241122 | 093000 | 687315570 | 5910 | 5920 | 5920 | 5900 | 2708 |
| 550 | 20241122 | 092900 | 671326620 | 5900 | 5910 | 5930 | 5900 | 3154 |
| 551 | 20241122 | 092800 | 652692590 | 5930 | 5930 | 5930 | 5920 | 5 |
| 552 | 20241122 | 092700 | 652662950 | 5910 | 5920 | 5940 | 5910 | 2061 |
| 553 | 20241122 | 092600 | 640456690 | 5940 | 5930 | 5940 | 5930 | 167 |
| 554 | 20241122 | 092500 | 639466360 | 5920 | 5930 | 5940 | 5920 | 270 |
| 555 | 20241122 | 092400 | 637865330 | 5940 | 5920 | 5940 | 5910 | 765 |
| 556 | 20241122 | 092300 | 633336740 | 5940 | 5930 | 5940 | 5910 | 2947 |
| 557 | 20241122 | 092200 | 615909640 | 5940 | 5940 | 5940 | 5930 | 202 |
| 558 | 20241122 | 092100 | 614709870 | 5940 | 5950 | 5950 | 5920 | 3915 |
| 559 | 20241122 | 092000 | 591489250 | 5950 | 5920 | 5950 | 5920 | 756 |
| 560 | 20241122 | 091900 | 587000470 | 5960 | 5950 | 5960 | 5930 | 1907 |
| 561 | 20241122 | 091800 | 575660450 | 5960 | 5950 | 5960 | 5920 | 9184 |
| 562 | 20241122 | 091700 | 521265740 | 5960 | 5940 | 5960 | 5910 | 3943 |
| 563 | 20241122 | 091600 | 497864840 | 5940 | 5930 | 5940 | 5900 | 1643 |
| 564 | 20241122 | 091500 | 488142640 | 5930 | 5930 | 5930 | 5900 | 6450 |
| 565 | 20241122 | 091400 | 450027850 | 5910 | 5940 | 5940 | 5910 | 3211 |
| 566 | 20241122 | 091300 | 431036370 | 5920 | 5930 | 5930 | 5920 | 5915 |
| 567 | 20241122 | 091200 | 395984560 | 5930 | 5920 | 5940 | 5920 | 1515 |
| 568 | 20241122 | 091100 | 387014900 | 5950 | 5940 | 5960 | 5930 | 1220 |
| 569 | 20241122 | 091000 | 379755910 | 5940 | 5950 | 5950 | 5940 | 1103 |
| 570 | 20241122 | 090900 | 373202560 | 5950 | 5950 | 5950 | 5940 | 492 |
| 571 | 20241122 | 090800 | 370275320 | 5930 | 5900 | 5950 | 5900 | 4270 |
| 572 | 20241122 | 090700 | 345017340 | 5900 | 5910 | 5910 | 5890 | 9383 |
| 573 | 20241122 | 090600 | 289659460 | 5920 | 5930 | 5930 | 5910 | 1247 |
| 574 | 20241122 | 090500 | 282283320 | 5920 | 5920 | 5920 | 5900 | 2344 |
| 575 | 20241122 | 090400 | 268432180 | 5920 | 5890 | 5920 | 5890 | 3401 |
| 576 | 20241122 | 090300 | 248351300 | 5890 | 5900 | 5920 | 5890 | 8285 |
| 577 | 20241122 | 090200 | 199445790 | 5900 | 5890 | 5910 | 5890 | 5033 |
| 578 | 20241122 | 090100 | 169783450 | 5910 | 5900 | 5940 | 5890 | 10178 |
| 579 | 20241122 | 090000 | 109742410 | 5920 | 5950 | 5950 | 5890 | 17852 |