28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 191700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 3 | 20241114 | 191600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20241114 | 191500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20241114 | 191400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20241114 | 191300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20241114 | 191200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20241114 | 191100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20241114 | 191000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20241114 | 190900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20241114 | 190800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20241114 | 190700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20241114 | 190600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20241114 | 190500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20241114 | 190400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20241114 | 190300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20241114 | 190200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20241114 | 190100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20241114 | 190000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20241114 | 185900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20241114 | 185800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20241114 | 185700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20241114 | 185600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20241114 | 185500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20241114 | 185400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20241114 | 185300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20241114 | 185200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20241114 | 185100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20241114 | 185000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20241114 | 184900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20241114 | 184800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20241114 | 184700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 33 | 20241114 | 184600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20241114 | 184500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20241114 | 184400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20241114 | 184300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20241114 | 184200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20241114 | 184100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20241114 | 184000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20241114 | 183900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20241114 | 183800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20241114 | 183700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20241114 | 183600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20241114 | 183500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20241114 | 183400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20241114 | 183300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20241114 | 183200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20241114 | 183100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20241114 | 183000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20241114 | 182900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20241114 | 182800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20241114 | 182700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20241114 | 182600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20241114 | 182500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20241114 | 182400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20241114 | 182300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20241114 | 182200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20241114 | 182100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20241114 | 182000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20241114 | 181900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20241114 | 181800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20241114 | 181700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 63 | 20241114 | 181600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20241114 | 181500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20241114 | 181400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20241114 | 181300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20241114 | 181200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20241114 | 181100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20241114 | 181000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20241114 | 180900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20241114 | 180800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20241114 | 180700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20241114 | 180600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20241114 | 180500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20241114 | 180400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20241114 | 180300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20241114 | 180200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20241114 | 180100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20241114 | 180000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20241114 | 175900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20241114 | 175800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20241114 | 175700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20241114 | 175600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20241114 | 175500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20241114 | 175400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20241114 | 175300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20241114 | 175200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20241114 | 175100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20241114 | 175000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20241114 | 174900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20241114 | 174800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20241114 | 174700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 93 | 20241114 | 174600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20241114 | 174500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20241114 | 174400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20241114 | 174300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20241114 | 174200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20241114 | 174100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20241114 | 174000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20241114 | 173900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20241114 | 173800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20241114 | 173700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20241114 | 173600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20241114 | 173500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20241114 | 173400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20241114 | 173300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20241114 | 173200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20241114 | 173100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20241114 | 173000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20241114 | 172900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20241114 | 172800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20241114 | 172700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20241114 | 172600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20241114 | 172500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20241114 | 172400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20241114 | 172300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20241114 | 172200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20241114 | 172100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20241114 | 172000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20241114 | 171900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20241114 | 171800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20241114 | 171700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 123 | 20241114 | 171600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20241114 | 171500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20241114 | 171400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20241114 | 171300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20241114 | 171200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20241114 | 171100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20241114 | 171000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20241114 | 170900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20241114 | 170800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20241114 | 170700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20241114 | 170600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20241114 | 170500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20241114 | 170400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20241114 | 170300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20241114 | 170200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20241114 | 170100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20241114 | 170000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20241114 | 165900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20241114 | 165800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20241114 | 165700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20241114 | 165600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20241114 | 165500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20241114 | 165400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20241114 | 165300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20241114 | 165200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20241114 | 165100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20241114 | 165000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20241114 | 164900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20241114 | 164800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20241114 | 164700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 153 | 20241114 | 164600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20241114 | 164500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20241114 | 164400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20241114 | 164300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20241114 | 164200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20241114 | 164100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20241114 | 164000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20241114 | 163900 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20241114 | 163800 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20241114 | 163700 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20241114 | 163600 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20241114 | 163500 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20241114 | 163400 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20241114 | 163300 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20241114 | 163200 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20241114 | 163100 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20241114 | 163000 | 5626788735 | 3515 | 3515 | 3515 | 3515 | 10234 |
| 170 | 20241114 | 162900 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20241114 | 162800 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20241114 | 162700 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20241114 | 162600 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20241114 | 162500 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20241114 | 162400 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20241114 | 162300 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20241114 | 162200 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20241114 | 162100 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20241114 | 162000 | 5590816225 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20241114 | 161900 | 5590816225 | 3510 | 3510 | 3555 | 3505 | 17441 |
| 181 | 20241114 | 161800 | 5529423560 | 3510 | 3530 | 3540 | 3510 | 16426 |
| 182 | 20241114 | 161700 | 5471637275 | 3540 | 3540 | 3540 | 3540 | 11 |
| 183 | 20241114 | 161600 | 5471598335 | 3525 | 3535 | 3540 | 3525 | 1348 |
| 184 | 20241114 | 161500 | 5466828925 | 3530 | 3525 | 3530 | 3525 | 3369 |
| 185 | 20241114 | 161400 | 5454942850 | 3525 | 3525 | 3525 | 3520 | 1187 |
| 186 | 20241114 | 161300 | 5450762445 | 3525 | 3525 | 3530 | 3520 | 991 |
| 187 | 20241114 | 161200 | 5447270775 | 3525 | 3525 | 3525 | 3525 | 2588 |
| 188 | 20241114 | 161100 | 5438148075 | 3525 | 3530 | 3530 | 3525 | 2326 |
| 189 | 20241114 | 161000 | 5429948575 | 3530 | 3525 | 3530 | 3525 | 1586 |
| 190 | 20241114 | 160900 | 5424355115 | 3525 | 3530 | 3530 | 3525 | 2670 |
| 191 | 20241114 | 160800 | 5414938365 | 3525 | 3530 | 3530 | 3525 | 580 |
| 192 | 20241114 | 160700 | 5412892000 | 3540 | 3560 | 3560 | 3540 | 491 |
| 193 | 20241114 | 160600 | 5411149960 | 3560 | 3530 | 3560 | 3530 | 3751 |
| 194 | 20241114 | 160500 | 5397856280 | 3530 | 3540 | 3540 | 3530 | 659 |
| 195 | 20241114 | 160400 | 5395529060 | 3540 | 3545 | 3550 | 3540 | 39 |
| 196 | 20241114 | 160300 | 5395390960 | 3530 | 3545 | 3545 | 3530 | 4409 |
| 197 | 20241114 | 160200 | 5379789910 | 3545 | 3550 | 3550 | 3545 | 1053 |
| 198 | 20241114 | 160100 | 5376056915 | 3545 | 3555 | 3555 | 3545 | 3140 |
| 199 | 20241114 | 160000 | 5364907445 | 3555 | 3555 | 3555 | 3555 | 924 |
| 200 | 20241114 | 155900 | 5361622625 | 3555 | 3570 | 3570 | 3555 | 803 |
| 201 | 20241114 | 155800 | 5358767750 | 3560 | 3560 | 3560 | 3560 | 65 |
| 202 | 20241114 | 155700 | 5358536350 | 3560 | 3575 | 3575 | 3560 | 1388 |
| 203 | 20241114 | 155600 | 5353590725 | 3575 | 3575 | 3575 | 3575 | 36 |
| 204 | 20241114 | 155500 | 5353462025 | 3575 | 3575 | 3575 | 3575 | 3 |
| 205 | 20241114 | 155400 | 5353451300 | 3575 | 3555 | 3575 | 3555 | 320 |
| 206 | 20241114 | 155300 | 5352310700 | 3555 | 3580 | 3580 | 3550 | 2109 |
| 207 | 20241114 | 155200 | 5344815120 | 3580 | 3570 | 3580 | 3570 | 1313 |
| 208 | 20241114 | 155100 | 5340117635 | 3570 | 3550 | 3570 | 3550 | 1360 |
| 209 | 20241114 | 155000 | 5335278005 | 3550 | 3550 | 3550 | 3550 | 40 |
| 210 | 20241114 | 154900 | 5335136005 | 3550 | 3555 | 3555 | 3550 | 626 |
| 211 | 20241114 | 154800 | 5332912575 | 3560 | 3560 | 3560 | 3555 | 1234 |
| 212 | 20241114 | 154700 | 5328519830 | 3565 | 3565 | 3575 | 3565 | 2033 |
| 213 | 20241114 | 154600 | 5321272165 | 3570 | 3575 | 3575 | 3570 | 32 |
| 214 | 20241114 | 154500 | 5321157915 | 3570 | 3575 | 3575 | 3570 | 126 |
| 215 | 20241114 | 154400 | 5320708090 | 3570 | 3570 | 3570 | 3570 | 13 |
| 216 | 20241114 | 154300 | 5320661680 | 3570 | 3570 | 3575 | 3570 | 301 |
| 217 | 20241114 | 154200 | 5319587105 | 3565 | 3575 | 3575 | 3565 | 1620 |
| 218 | 20241114 | 154100 | 5313803215 | 3575 | 3575 | 3580 | 3575 | 221 |
| 219 | 20241114 | 154000 | 5313013135 | 3575 | 3575 | 3580 | 3575 | 220 |
| 220 | 20241114 | 153900 | 5312226620 | 3575 | 3575 | 3575 | 3575 | 9 |
| 221 | 20241114 | 153800 | 5312194445 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20241114 | 153700 | 5312194445 | 3575 | 3585 | 3585 | 3575 | 105 |
| 223 | 20241114 | 153600 | 5311818060 | 3580 | 3580 | 3580 | 3575 | 347 |
| 224 | 20241114 | 153500 | 5310576930 | 3575 | 3575 | 3575 | 3575 | 141 |
| 225 | 20241114 | 153400 | 5310072855 | 3575 | 3575 | 3580 | 3575 | 60 |
| 226 | 20241114 | 153300 | 5309858330 | 3575 | 3575 | 3575 | 3575 | 1 |
| 227 | 20241114 | 153200 | 5309854755 | 3575 | 3580 | 3590 | 3565 | 679 |
| 228 | 20241114 | 153100 | 5307430965 | 3565 | 3565 | 3565 | 3565 | 0 |
| 229 | 20241114 | 153000 | 5307430965 | 3565 | 3590 | 3590 | 3565 | 501 |
| 230 | 20241114 | 152900 | 5305642465 | 3560 | 3570 | 3595 | 3560 | 2654 |
| 231 | 20241114 | 152800 | 5296138575 | 3560 | 3560 | 3560 | 3560 | 59 |
| 232 | 20241114 | 152700 | 5295928535 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20241114 | 152600 | 5295928535 | 3560 | 3560 | 3570 | 3560 | 477 |
| 234 | 20241114 | 152500 | 5294230355 | 3560 | 3575 | 3580 | 3560 | 1501 |
| 235 | 20241114 | 152400 | 5288858060 | 3560 | 3565 | 3565 | 3560 | 42 |
| 236 | 20241114 | 152300 | 5288708525 | 3565 | 3570 | 3570 | 3565 | 154 |
| 237 | 20241114 | 152200 | 5288159510 | 3570 | 3575 | 3575 | 3570 | 1361 |
| 238 | 20241114 | 152100 | 5283300725 | 3575 | 3575 | 3575 | 3575 | 152 |
| 239 | 20241114 | 152000 | 5282757325 | 3575 | 3585 | 3585 | 3575 | 1355 |
| 240 | 20241114 | 151900 | 5277907435 | 3590 | 3570 | 3590 | 3570 | 1729 |
| 241 | 20241114 | 151800 | 5271723745 | 3570 | 3590 | 3590 | 3570 | 1902 |
| 242 | 20241114 | 151700 | 5264931585 | 3590 | 3565 | 3590 | 3560 | 12601 |
| 243 | 20241114 | 151600 | 5219761390 | 3565 | 3555 | 3565 | 3555 | 5776 |
| 244 | 20241114 | 151500 | 5199185305 | 3550 | 3545 | 3550 | 3545 | 1229 |
| 245 | 20241114 | 151400 | 5194823205 | 3540 | 3555 | 3555 | 3540 | 303 |
| 246 | 20241114 | 151300 | 5193746070 | 3555 | 3540 | 3555 | 3540 | 3801 |
| 247 | 20241114 | 151200 | 5180285565 | 3540 | 3540 | 3540 | 3535 | 95 |
| 248 | 20241114 | 151100 | 5179949580 | 3540 | 3560 | 3560 | 3540 | 614 |
| 249 | 20241114 | 151000 | 5177776000 | 3540 | 3565 | 3565 | 3540 | 549 |
| 250 | 20241114 | 150900 | 5175823430 | 3545 | 3565 | 3565 | 3545 | 3545 |
| 251 | 20241114 | 150800 | 5163231295 | 3565 | 3565 | 3565 | 3560 | 4632 |
| 252 | 20241114 | 150700 | 5146740565 | 3565 | 3565 | 3575 | 3565 | 1614 |
| 253 | 20241114 | 150600 | 5140979650 | 3565 | 3560 | 3565 | 3560 | 617 |
| 254 | 20241114 | 150500 | 5138780115 | 3560 | 3560 | 3560 | 3560 | 2500 |
| 255 | 20241114 | 150400 | 5129880115 | 3560 | 3560 | 3570 | 3555 | 1747 |
| 256 | 20241114 | 150300 | 5123657115 | 3555 | 3550 | 3560 | 3545 | 1944 |
| 257 | 20241114 | 150200 | 5116754770 | 3545 | 3550 | 3550 | 3545 | 2180 |
| 258 | 20241114 | 150100 | 5109017605 | 3550 | 3555 | 3555 | 3545 | 1067 |
| 259 | 20241114 | 150000 | 5105232385 | 3550 | 3550 | 3550 | 3550 | 1961 |
| 260 | 20241114 | 145900 | 5098270835 | 3550 | 3555 | 3555 | 3550 | 696 |
| 261 | 20241114 | 145800 | 5095798250 | 3555 | 3555 | 3555 | 3555 | 682 |
| 262 | 20241114 | 145700 | 5093373740 | 3560 | 3560 | 3560 | 3560 | 663 |
| 263 | 20241114 | 145600 | 5091013460 | 3565 | 3545 | 3565 | 3535 | 3938 |
| 264 | 20241114 | 145500 | 5077023005 | 3545 | 3545 | 3545 | 3545 | 3 |
| 265 | 20241114 | 145400 | 5077012370 | 3540 | 3545 | 3545 | 3535 | 970 |
| 266 | 20241114 | 145300 | 5073580850 | 3530 | 3530 | 3530 | 3530 | 358 |
| 267 | 20241114 | 145200 | 5072317110 | 3535 | 3535 | 3540 | 3525 | 1707 |
| 268 | 20241114 | 145100 | 5066278765 | 3535 | 3535 | 3535 | 3535 | 1778 |
| 269 | 20241114 | 145000 | 5059993535 | 3540 | 3535 | 3540 | 3535 | 597 |
| 270 | 20241114 | 144900 | 5057881820 | 3525 | 3525 | 3525 | 3525 | 338 |
| 271 | 20241114 | 144800 | 5056690370 | 3520 | 3535 | 3535 | 3520 | 734 |
| 272 | 20241114 | 144700 | 5054105440 | 3520 | 3520 | 3520 | 3520 | 365 |
| 273 | 20241114 | 144600 | 5052820640 | 3520 | 3520 | 3525 | 3520 | 2070 |
| 274 | 20241114 | 144500 | 5045532595 | 3520 | 3535 | 3540 | 3520 | 2431 |
| 275 | 20241114 | 144400 | 5036930625 | 3540 | 3520 | 3540 | 3520 | 2658 |
| 276 | 20241114 | 144300 | 5027573225 | 3520 | 3530 | 3535 | 3520 | 2943 |
| 277 | 20241114 | 144200 | 5017188050 | 3530 | 3540 | 3540 | 3530 | 2858 |
| 278 | 20241114 | 144100 | 5007090105 | 3535 | 3530 | 3540 | 3530 | 550 |
| 279 | 20241114 | 144000 | 5005146545 | 3540 | 3535 | 3540 | 3530 | 1114 |
| 280 | 20241114 | 143900 | 5001213765 | 3535 | 3535 | 3540 | 3535 | 865 |
| 281 | 20241114 | 143800 | 4998155955 | 3535 | 3545 | 3545 | 3535 | 1748 |
| 282 | 20241114 | 143700 | 4991974985 | 3545 | 3540 | 3545 | 3540 | 287 |
| 283 | 20241114 | 143600 | 4990958325 | 3540 | 3535 | 3545 | 3530 | 168 |
| 284 | 20241114 | 143500 | 4990363425 | 3530 | 3525 | 3540 | 3525 | 780 |
| 285 | 20241114 | 143400 | 4987609700 | 3530 | 3520 | 3530 | 3520 | 3816 |
| 286 | 20241114 | 143300 | 4974158745 | 3525 | 3520 | 3525 | 3515 | 3347 |
| 287 | 20241114 | 143200 | 4962385335 | 3525 | 3520 | 3525 | 3515 | 296 |
| 288 | 20241114 | 143100 | 4961343470 | 3520 | 3520 | 3525 | 3520 | 1836 |
| 289 | 20241114 | 143000 | 4954880730 | 3520 | 3525 | 3525 | 3520 | 5450 |
| 290 | 20241114 | 142900 | 4935689305 | 3530 | 3535 | 3535 | 3530 | 658 |
| 291 | 20241114 | 142800 | 4933366460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 292 | 20241114 | 142700 | 4933366460 | 3530 | 3525 | 3530 | 3525 | 501 |
| 293 | 20241114 | 142600 | 4931600430 | 3525 | 3535 | 3540 | 3525 | 4512 |
| 294 | 20241114 | 142500 | 4915664605 | 3535 | 3535 | 3535 | 3535 | 82 |
| 295 | 20241114 | 142400 | 4915374735 | 3535 | 3535 | 3540 | 3535 | 1438 |
| 296 | 20241114 | 142300 | 4910289980 | 3535 | 3535 | 3535 | 3535 | 2850 |
| 297 | 20241114 | 142200 | 4900215230 | 3535 | 3535 | 3540 | 3535 | 1699 |
| 298 | 20241114 | 142100 | 4894209215 | 3540 | 3540 | 3540 | 3540 | 1040 |
| 299 | 20241114 | 142000 | 4890527615 | 3535 | 3540 | 3545 | 3535 | 693 |
| 300 | 20241114 | 141900 | 4888073490 | 3545 | 3545 | 3545 | 3545 | 290 |
| 301 | 20241114 | 141800 | 4887045440 | 3545 | 3545 | 3545 | 3540 | 553 |
| 302 | 20241114 | 141700 | 4885087070 | 3540 | 3545 | 3545 | 3540 | 2160 |
| 303 | 20241114 | 141600 | 4877430615 | 3545 | 3550 | 3550 | 3545 | 1729 |
| 304 | 20241114 | 141500 | 4871301080 | 3550 | 3550 | 3550 | 3550 | 2285 |
| 305 | 20241114 | 141400 | 4863189330 | 3555 | 3550 | 3555 | 3550 | 228 |
| 306 | 20241114 | 141300 | 4862379890 | 3555 | 3555 | 3555 | 3555 | 1010 |
| 307 | 20241114 | 141200 | 4858789340 | 3570 | 3570 | 3570 | 3570 | 1600 |
| 308 | 20241114 | 141100 | 4853077340 | 3570 | 3570 | 3570 | 3570 | 100 |
| 309 | 20241114 | 141000 | 4852720340 | 3570 | 3570 | 3570 | 3570 | 72 |
| 310 | 20241114 | 140900 | 4852463300 | 3555 | 3565 | 3565 | 3555 | 2224 |
| 311 | 20241114 | 140800 | 4844550960 | 3565 | 3570 | 3570 | 3565 | 535 |
| 312 | 20241114 | 140700 | 4842643635 | 3565 | 3565 | 3565 | 3565 | 0 |
| 313 | 20241114 | 140600 | 4842643635 | 3565 | 3565 | 3570 | 3565 | 501 |
| 314 | 20241114 | 140500 | 4840855130 | 3565 | 3570 | 3570 | 3565 | 1957 |
| 315 | 20241114 | 140400 | 4833875710 | 3570 | 3570 | 3570 | 3570 | 667 |
| 316 | 20241114 | 140300 | 4831494520 | 3570 | 3575 | 3575 | 3570 | 2522 |
| 317 | 20241114 | 140200 | 4822484455 | 3570 | 3570 | 3570 | 3570 | 604 |
| 318 | 20241114 | 140100 | 4820328175 | 3570 | 3570 | 3570 | 3570 | 2989 |
| 319 | 20241114 | 140000 | 4809657445 | 3575 | 3570 | 3575 | 3570 | 2075 |
| 320 | 20241114 | 135900 | 4802249635 | 3570 | 3570 | 3570 | 3570 | 20 |
| 321 | 20241114 | 135800 | 4802178235 | 3570 | 3570 | 3570 | 3570 | 67 |
| 322 | 20241114 | 135700 | 4801939045 | 3570 | 3570 | 3570 | 3570 | 0 |
| 323 | 20241114 | 135600 | 4801939045 | 3570 | 3570 | 3570 | 3570 | 330 |
| 324 | 20241114 | 135500 | 4800760945 | 3570 | 3570 | 3570 | 3570 | 183 |
| 325 | 20241114 | 135400 | 4800107635 | 3565 | 3565 | 3565 | 3565 | 1079 |
| 326 | 20241114 | 135300 | 4796261000 | 3565 | 3565 | 3565 | 3565 | 18 |
| 327 | 20241114 | 135200 | 4796196830 | 3565 | 3555 | 3565 | 3555 | 17 |
| 328 | 20241114 | 135100 | 4796136385 | 3555 | 3550 | 3555 | 3550 | 1321 |
| 329 | 20241114 | 135000 | 4791442995 | 3550 | 3545 | 3550 | 3545 | 1851 |
| 330 | 20241114 | 134900 | 4784875320 | 3545 | 3540 | 3545 | 3540 | 46 |
| 331 | 20241114 | 134800 | 4784712275 | 3540 | 3540 | 3540 | 3540 | 830 |
| 332 | 20241114 | 134700 | 4781774075 | 3540 | 3540 | 3540 | 3540 | 913 |
| 333 | 20241114 | 134600 | 4778542055 | 3540 | 3555 | 3555 | 3540 | 2748 |
| 334 | 20241114 | 134500 | 4768791975 | 3555 | 3560 | 3560 | 3555 | 1149 |
| 335 | 20241114 | 134400 | 4764707265 | 3560 | 3560 | 3560 | 3560 | 998 |
| 336 | 20241114 | 134300 | 4761154385 | 3560 | 3560 | 3570 | 3560 | 1005 |
| 337 | 20241114 | 134200 | 4757576570 | 3555 | 3565 | 3565 | 3555 | 188 |
| 338 | 20241114 | 134100 | 4756907345 | 3580 | 3580 | 3580 | 3580 | 0 |
| 339 | 20241114 | 134000 | 4756907345 | 3580 | 3555 | 3580 | 3555 | 1740 |
| 340 | 20241114 | 133900 | 4750690595 | 3550 | 3555 | 3555 | 3550 | 13559 |
| 341 | 20241114 | 133800 | 4702553080 | 3595 | 3540 | 3595 | 3540 | 15121 |
| 342 | 20241114 | 133700 | 4648435485 | 3535 | 3545 | 3545 | 3535 | 4108 |
| 343 | 20241114 | 133600 | 4633884440 | 3545 | 3545 | 3550 | 3545 | 2858 |
| 344 | 20241114 | 133500 | 4623752755 | 3545 | 3565 | 3565 | 3545 | 23 |
| 345 | 20241114 | 133400 | 4623670820 | 3540 | 3535 | 3540 | 3535 | 60 |
| 346 | 20241114 | 133300 | 4623458520 | 3535 | 3555 | 3555 | 3535 | 6933 |
| 347 | 20241114 | 133200 | 4598923615 | 3555 | 3555 | 3555 | 3555 | 93 |
| 348 | 20241114 | 133100 | 4598593000 | 3565 | 3565 | 3565 | 3565 | 2 |
| 349 | 20241114 | 133000 | 4598585870 | 3565 | 3565 | 3565 | 3565 | 3 |
| 350 | 20241114 | 132900 | 4598575175 | 3565 | 3555 | 3565 | 3550 | 40 |
| 351 | 20241114 | 132800 | 4598433070 | 3555 | 3545 | 3560 | 3540 | 604 |
| 352 | 20241114 | 132700 | 4596291475 | 3545 | 3555 | 3555 | 3540 | 4601 |
| 353 | 20241114 | 132600 | 4579960710 | 3555 | 3550 | 3555 | 3550 | 2524 |
| 354 | 20241114 | 132500 | 4570996545 | 3550 | 3555 | 3560 | 3550 | 936 |
| 355 | 20241114 | 132400 | 4567668955 | 3555 | 3565 | 3565 | 3555 | 5857 |
| 356 | 20241114 | 132300 | 4546815680 | 3565 | 3565 | 3570 | 3560 | 1776 |
| 357 | 20241114 | 132200 | 4540489145 | 3565 | 3565 | 3565 | 3565 | 1758 |
| 358 | 20241114 | 132100 | 4534221875 | 3565 | 3575 | 3575 | 3565 | 1895 |
| 359 | 20241114 | 132000 | 4527455955 | 3575 | 3575 | 3575 | 3575 | 1140 |
| 360 | 20241114 | 131900 | 4523380455 | 3575 | 3575 | 3580 | 3575 | 46 |
| 361 | 20241114 | 131800 | 4523215985 | 3575 | 3585 | 3585 | 3570 | 5418 |
| 362 | 20241114 | 131700 | 4503822465 | 3585 | 3585 | 3585 | 3585 | 49 |
| 363 | 20241114 | 131600 | 4503646800 | 3585 | 3585 | 3595 | 3585 | 292 |
| 364 | 20241114 | 131500 | 4502599675 | 3585 | 3585 | 3590 | 3585 | 115 |
| 365 | 20241114 | 131400 | 4502186900 | 3585 | 3585 | 3595 | 3585 | 2173 |
| 366 | 20241114 | 131300 | 4494391720 | 3585 | 3585 | 3590 | 3585 | 190 |
| 367 | 20241114 | 131200 | 4493710560 | 3590 | 3585 | 3600 | 3585 | 955 |
| 368 | 20241114 | 131100 | 4490273130 | 3585 | 3590 | 3600 | 3585 | 41 |
| 369 | 20241114 | 131000 | 4490126055 | 3590 | 3600 | 3600 | 3590 | 257 |
| 370 | 20241114 | 130900 | 4489202915 | 3590 | 3590 | 3600 | 3585 | 146 |
| 371 | 20241114 | 130800 | 4488678810 | 3585 | 3590 | 3600 | 3585 | 1763 |
| 372 | 20241114 | 130700 | 4482335735 | 3600 | 3590 | 3600 | 3590 | 163 |
| 373 | 20241114 | 130600 | 4481749375 | 3590 | 3590 | 3600 | 3590 | 790 |
| 374 | 20241114 | 130500 | 4478912760 | 3590 | 3595 | 3600 | 3590 | 432 |
| 375 | 20241114 | 130400 | 4477358750 | 3595 | 3590 | 3600 | 3590 | 148 |
| 376 | 20241114 | 130300 | 4476826365 | 3600 | 3585 | 3610 | 3585 | 1401 |
| 377 | 20241114 | 130200 | 4471784215 | 3585 | 3590 | 3590 | 3585 | 2037 |
| 378 | 20241114 | 130100 | 4464475015 | 3595 | 3605 | 3610 | 3595 | 2625 |
| 379 | 20241114 | 130000 | 4455025270 | 3605 | 3605 | 3610 | 3605 | 102 |
| 380 | 20241114 | 125900 | 4454657530 | 3610 | 3600 | 3610 | 3600 | 2134 |
| 381 | 20241114 | 125800 | 4446971175 | 3600 | 3595 | 3605 | 3595 | 298 |
| 382 | 20241114 | 125700 | 4445897340 | 3595 | 3595 | 3605 | 3595 | 45 |
| 383 | 20241114 | 125600 | 4445735535 | 3595 | 3595 | 3605 | 3595 | 2531 |
| 384 | 20241114 | 125500 | 4436636490 | 3595 | 3600 | 3600 | 3595 | 2472 |
| 385 | 20241114 | 125400 | 4427737390 | 3600 | 3605 | 3610 | 3600 | 3317 |
| 386 | 20241114 | 125300 | 4415779665 | 3605 | 3610 | 3610 | 3600 | 1769 |
| 387 | 20241114 | 125200 | 4409404725 | 3610 | 3610 | 3615 | 3610 | 2221 |
| 388 | 20241114 | 125100 | 4401383305 | 3610 | 3610 | 3615 | 3610 | 257 |
| 389 | 20241114 | 125000 | 4400455040 | 3615 | 3610 | 3615 | 3600 | 1735 |
| 390 | 20241114 | 124900 | 4394191850 | 3600 | 3600 | 3610 | 3600 | 4437 |
| 391 | 20241114 | 124800 | 4378196720 | 3605 | 3615 | 3625 | 3600 | 3438 |
| 392 | 20241114 | 124700 | 4365800345 | 3620 | 3595 | 3620 | 3575 | 4411 |
| 393 | 20241114 | 124600 | 4349902125 | 3575 | 3570 | 3595 | 3570 | 105 |
| 394 | 20241114 | 124500 | 4349525605 | 3570 | 3565 | 3595 | 3565 | 3210 |
| 395 | 20241114 | 124400 | 4338006445 | 3560 | 3560 | 3585 | 3560 | 2184 |
| 396 | 20241114 | 124300 | 4330213555 | 3560 | 3560 | 3585 | 3560 | 957 |
| 397 | 20241114 | 124200 | 4326787660 | 3560 | 3560 | 3560 | 3560 | 42 |
| 398 | 20241114 | 124100 | 4326638140 | 3560 | 3555 | 3560 | 3555 | 97 |
| 399 | 20241114 | 124000 | 4326293130 | 3555 | 3565 | 3565 | 3555 | 2080 |
| 400 | 20241114 | 123900 | 4318886595 | 3565 | 3565 | 3575 | 3565 | 944 |
| 401 | 20241114 | 123800 | 4315521215 | 3565 | 3565 | 3565 | 3565 | 322 |
| 402 | 20241114 | 123700 | 4314373285 | 3565 | 3570 | 3575 | 3565 | 2918 |
| 403 | 20241114 | 123600 | 4303954550 | 3570 | 3575 | 3575 | 3570 | 449 |
| 404 | 20241114 | 123500 | 4302349490 | 3575 | 3570 | 3580 | 3570 | 478 |
| 405 | 20241114 | 123400 | 4300640305 | 3570 | 3575 | 3585 | 3570 | 1607 |
| 406 | 20241114 | 123300 | 4294894790 | 3575 | 3590 | 3590 | 3575 | 1984 |
| 407 | 20241114 | 123200 | 4287790335 | 3580 | 3585 | 3590 | 3580 | 1894 |
| 408 | 20241114 | 123100 | 4280992225 | 3590 | 3585 | 3590 | 3580 | 1078 |
| 409 | 20241114 | 123000 | 4277126520 | 3590 | 3585 | 3590 | 3585 | 818 |
| 410 | 20241114 | 122900 | 4274191965 | 3585 | 3580 | 3585 | 3580 | 2144 |
| 411 | 20241114 | 122800 | 4266506120 | 3580 | 3580 | 3580 | 3580 | 264 |
| 412 | 20241114 | 122700 | 4265561000 | 3580 | 3580 | 3580 | 3580 | 744 |
| 413 | 20241114 | 122600 | 4262897480 | 3585 | 3575 | 3585 | 3570 | 7912 |
| 414 | 20241114 | 122500 | 4234597270 | 3575 | 3580 | 3580 | 3575 | 23 |
| 415 | 20241114 | 122400 | 4234514935 | 3580 | 3580 | 3580 | 3580 | 126 |
| 416 | 20241114 | 122300 | 4234063855 | 3580 | 3570 | 3580 | 3570 | 3016 |
| 417 | 20241114 | 122200 | 4223296725 | 3570 | 3570 | 3570 | 3570 | 332 |
| 418 | 20241114 | 122100 | 4222111485 | 3570 | 3580 | 3580 | 3570 | 52 |
| 419 | 20241114 | 122000 | 4221925605 | 3580 | 3575 | 3580 | 3575 | 1040 |
| 420 | 20241114 | 121900 | 4218202605 | 3575 | 3575 | 3575 | 3565 | 518 |
| 421 | 20241114 | 121800 | 4216355895 | 3580 | 3565 | 3580 | 3565 | 609 |
| 422 | 20241114 | 121700 | 4214184780 | 3565 | 3565 | 3565 | 3565 | 953 |
| 423 | 20241114 | 121600 | 4210787335 | 3565 | 3565 | 3565 | 3565 | 2208 |
| 424 | 20241114 | 121500 | 4202915815 | 3565 | 3565 | 3565 | 3565 | 100 |
| 425 | 20241114 | 121400 | 4202559315 | 3565 | 3565 | 3565 | 3565 | 213 |
| 426 | 20241114 | 121300 | 4201799970 | 3565 | 3570 | 3585 | 3565 | 786 |
| 427 | 20241114 | 121200 | 4198993965 | 3570 | 3575 | 3575 | 3565 | 4226 |
| 428 | 20241114 | 121100 | 4183904415 | 3575 | 3590 | 3590 | 3575 | 2 |
| 429 | 20241114 | 121000 | 4183897250 | 3590 | 3580 | 3590 | 3580 | 2537 |
| 430 | 20241114 | 120900 | 4174791115 | 3580 | 3570 | 3590 | 3565 | 6993 |
| 431 | 20241114 | 120800 | 4149811660 | 3575 | 3570 | 3580 | 3570 | 835 |
| 432 | 20241114 | 120700 | 4146830480 | 3570 | 3565 | 3575 | 3565 | 1011 |
| 433 | 20241114 | 120600 | 4143226205 | 3580 | 3570 | 3580 | 3565 | 1089 |
| 434 | 20241114 | 120500 | 4139334510 | 3570 | 3565 | 3570 | 3565 | 200 |
| 435 | 20241114 | 120400 | 4138621405 | 3565 | 3560 | 3565 | 3560 | 6342 |
| 436 | 20241114 | 120300 | 4116015475 | 3565 | 3565 | 3565 | 3565 | 7864 |
| 437 | 20241114 | 120200 | 4087980315 | 3565 | 3545 | 3565 | 3540 | 5222 |
| 438 | 20241114 | 120100 | 4069469350 | 3545 | 3550 | 3550 | 3545 | 555 |
| 439 | 20241114 | 120000 | 4067499105 | 3550 | 3565 | 3565 | 3550 | 2403 |
| 440 | 20241114 | 115900 | 4058936735 | 3565 | 3570 | 3570 | 3565 | 401 |
| 441 | 20241114 | 115800 | 4057506730 | 3575 | 3560 | 3575 | 3560 | 544 |
| 442 | 20241114 | 115700 | 4055567585 | 3560 | 3540 | 3560 | 3540 | 5557 |
| 443 | 20241114 | 115600 | 4035824870 | 3535 | 3535 | 3540 | 3535 | 7324 |
| 444 | 20241114 | 115500 | 4009933235 | 3535 | 3530 | 3550 | 3530 | 604 |
| 445 | 20241114 | 115400 | 4007794870 | 3535 | 3525 | 3535 | 3525 | 160 |
| 446 | 20241114 | 115300 | 4007229680 | 3525 | 3530 | 3530 | 3525 | 308 |
| 447 | 20241114 | 115200 | 4006143730 | 3530 | 3530 | 3530 | 3525 | 4449 |
| 448 | 20241114 | 115100 | 3990456400 | 3530 | 3550 | 3550 | 3525 | 893 |
| 449 | 20241114 | 115000 | 3987300810 | 3550 | 3540 | 3555 | 3535 | 1231 |
| 450 | 20241114 | 114900 | 3982948720 | 3550 | 3545 | 3560 | 3545 | 1280 |
| 451 | 20241114 | 114800 | 3978396125 | 3540 | 3550 | 3550 | 3540 | 2157 |
| 452 | 20241114 | 114700 | 3970759835 | 3545 | 3540 | 3545 | 3540 | 5553 |
| 453 | 20241114 | 114600 | 3951083750 | 3540 | 3560 | 3560 | 3540 | 5157 |
| 454 | 20241114 | 114500 | 3932805180 | 3560 | 3550 | 3580 | 3550 | 6020 |
| 455 | 20241114 | 114400 | 3911341155 | 3550 | 3565 | 3565 | 3550 | 1229 |
| 456 | 20241114 | 114300 | 3906973105 | 3550 | 3560 | 3560 | 3545 | 3323 |
| 457 | 20241114 | 114200 | 3895176575 | 3545 | 3575 | 3575 | 3545 | 17367 |
| 458 | 20241114 | 114100 | 3833369680 | 3575 | 3580 | 3580 | 3575 | 2275 |
| 459 | 20241114 | 114000 | 3825226530 | 3580 | 3575 | 3585 | 3570 | 3212 |
| 460 | 20241114 | 113900 | 3813738235 | 3575 | 3580 | 3580 | 3555 | 11576 |
| 461 | 20241114 | 113800 | 3772451025 | 3580 | 3595 | 3595 | 3580 | 5274 |
| 462 | 20241114 | 113700 | 3753533855 | 3595 | 3595 | 3595 | 3590 | 1925 |
| 463 | 20241114 | 113600 | 3746615690 | 3600 | 3605 | 3605 | 3600 | 598 |
| 464 | 20241114 | 113500 | 3744462880 | 3600 | 3605 | 3605 | 3600 | 230 |
| 465 | 20241114 | 113400 | 3743634190 | 3605 | 3600 | 3605 | 3600 | 404 |
| 466 | 20241114 | 113300 | 3742179495 | 3600 | 3615 | 3620 | 3600 | 3563 |
| 467 | 20241114 | 113200 | 3729312905 | 3615 | 3605 | 3615 | 3600 | 4843 |
| 468 | 20241114 | 113100 | 3711826650 | 3600 | 3580 | 3600 | 3575 | 2878 |
| 469 | 20241114 | 113000 | 3701511415 | 3580 | 3585 | 3585 | 3580 | 3133 |
| 470 | 20241114 | 112900 | 3690292195 | 3585 | 3585 | 3585 | 3585 | 357 |
| 471 | 20241114 | 112800 | 3689012350 | 3585 | 3585 | 3595 | 3585 | 7794 |
| 472 | 20241114 | 112700 | 3661069215 | 3590 | 3610 | 3610 | 3590 | 1824 |
| 473 | 20241114 | 112600 | 3654514080 | 3590 | 3595 | 3595 | 3590 | 271 |
| 474 | 20241114 | 112500 | 3653541090 | 3590 | 3610 | 3610 | 3590 | 5404 |
| 475 | 20241114 | 112400 | 3634126980 | 3605 | 3615 | 3615 | 3600 | 2878 |
| 476 | 20241114 | 112300 | 3623744005 | 3615 | 3625 | 3625 | 3615 | 8985 |
| 477 | 20241114 | 112200 | 3591226655 | 3640 | 3620 | 3640 | 3620 | 415 |
| 478 | 20241114 | 112100 | 3589723280 | 3620 | 3620 | 3620 | 3620 | 1103 |
| 479 | 20241114 | 112000 | 3585730420 | 3630 | 3620 | 3630 | 3620 | 2833 |
| 480 | 20241114 | 111900 | 3575454290 | 3620 | 3625 | 3625 | 3615 | 5180 |
| 481 | 20241114 | 111800 | 3556704280 | 3625 | 3635 | 3635 | 3625 | 3771 |
| 482 | 20241114 | 111700 | 3543025910 | 3635 | 3650 | 3650 | 3635 | 1082 |
| 483 | 20241114 | 111600 | 3539086115 | 3645 | 3640 | 3645 | 3640 | 3692 |
| 484 | 20241114 | 111500 | 3525637265 | 3635 | 3645 | 3645 | 3630 | 2828 |
| 485 | 20241114 | 111400 | 3515329960 | 3645 | 3640 | 3650 | 3630 | 7753 |
| 486 | 20241114 | 111300 | 3487051260 | 3645 | 3605 | 3650 | 3605 | 9599 |
| 487 | 20241114 | 111200 | 3452136795 | 3605 | 3610 | 3625 | 3605 | 9082 |
| 488 | 20241114 | 111100 | 3419390465 | 3610 | 3600 | 3640 | 3600 | 11317 |
| 489 | 20241114 | 111000 | 3378353435 | 3610 | 3600 | 3615 | 3595 | 4356 |
| 490 | 20241114 | 110900 | 3362673010 | 3600 | 3625 | 3625 | 3600 | 6821 |
| 491 | 20241114 | 110800 | 3338031790 | 3630 | 3640 | 3640 | 3630 | 2312 |
| 492 | 20241114 | 110700 | 3329629050 | 3640 | 3635 | 3645 | 3635 | 3962 |
| 493 | 20241114 | 110600 | 3315207870 | 3630 | 3625 | 3640 | 3625 | 5949 |
| 494 | 20241114 | 110500 | 3293605830 | 3625 | 3610 | 3625 | 3605 | 1830 |
| 495 | 20241114 | 110400 | 3286991195 | 3610 | 3615 | 3615 | 3605 | 23 |
| 496 | 20241114 | 110300 | 3286908170 | 3605 | 3610 | 3610 | 3605 | 2430 |
| 497 | 20241114 | 110200 | 3278145865 | 3610 | 3625 | 3625 | 3585 | 9392 |
| 498 | 20241114 | 110100 | 3244315165 | 3620 | 3625 | 3635 | 3620 | 151 |
| 499 | 20241114 | 110000 | 3243767295 | 3635 | 3650 | 3650 | 3610 | 5643 |
| 500 | 20241114 | 105900 | 3223271360 | 3650 | 3655 | 3655 | 3645 | 6041 |
| 501 | 20241114 | 105800 | 3201243820 | 3650 | 3635 | 3655 | 3635 | 13276 |
| 502 | 20241114 | 105700 | 3152807560 | 3630 | 3625 | 3630 | 3620 | 2537 |
| 503 | 20241114 | 105600 | 3143604585 | 3625 | 3620 | 3630 | 3620 | 1695 |
| 504 | 20241114 | 105500 | 3137465050 | 3625 | 3615 | 3630 | 3615 | 1771 |
| 505 | 20241114 | 105400 | 3131045750 | 3615 | 3625 | 3625 | 3615 | 4533 |
| 506 | 20241114 | 105300 | 3114622890 | 3625 | 3635 | 3635 | 3625 | 4069 |
| 507 | 20241114 | 105200 | 3099859095 | 3645 | 3640 | 3645 | 3640 | 2290 |
| 508 | 20241114 | 105100 | 3091515530 | 3645 | 3640 | 3645 | 3630 | 6753 |
| 509 | 20241114 | 105000 | 3066946470 | 3640 | 3635 | 3640 | 3630 | 8735 |
| 510 | 20241114 | 104900 | 3035182510 | 3630 | 3640 | 3645 | 3630 | 2182 |
| 511 | 20241114 | 104800 | 3027243890 | 3645 | 3635 | 3650 | 3625 | 7225 |
| 512 | 20241114 | 104700 | 3000919355 | 3630 | 3615 | 3645 | 3610 | 12280 |
| 513 | 20241114 | 104600 | 2956344430 | 3615 | 3625 | 3630 | 3615 | 4349 |
| 514 | 20241114 | 104500 | 2940598160 | 3620 | 3625 | 3625 | 3620 | 2884 |
| 515 | 20241114 | 104400 | 2930149600 | 3630 | 3590 | 3635 | 3585 | 10960 |
| 516 | 20241114 | 104300 | 2890526290 | 3600 | 3580 | 3605 | 3565 | 22365 |
| 517 | 20241114 | 104200 | 2810477375 | 3570 | 3595 | 3600 | 3565 | 25047 |
| 518 | 20241114 | 104100 | 2720736625 | 3600 | 3605 | 3620 | 3595 | 9879 |
| 519 | 20241114 | 104000 | 2685143165 | 3610 | 3600 | 3620 | 3595 | 17327 |
| 520 | 20241114 | 103900 | 2622674435 | 3605 | 3615 | 3615 | 3605 | 9266 |
| 521 | 20241114 | 103800 | 2589216760 | 3615 | 3635 | 3635 | 3615 | 3378 |
| 522 | 20241114 | 103700 | 2576965135 | 3635 | 3615 | 3635 | 3610 | 10407 |
| 523 | 20241114 | 103600 | 2539280640 | 3610 | 3615 | 3625 | 3610 | 4877 |
| 524 | 20241114 | 103500 | 2521641195 | 3620 | 3610 | 3620 | 3605 | 5470 |
| 525 | 20241114 | 103400 | 2501892660 | 3610 | 3635 | 3640 | 3600 | 15076 |
| 526 | 20241114 | 103300 | 2447285365 | 3635 | 3660 | 3660 | 3635 | 23877 |
| 527 | 20241114 | 103200 | 2360205635 | 3660 | 3680 | 3685 | 3650 | 9860 |
| 528 | 20241114 | 103100 | 2324041675 | 3675 | 3650 | 3685 | 3645 | 40695 |
| 529 | 20241114 | 103000 | 2174788065 | 3650 | 3620 | 3660 | 3605 | 34401 |
| 530 | 20241114 | 102900 | 2049522530 | 3620 | 3600 | 3630 | 3595 | 15984 |
| 531 | 20241114 | 102800 | 1991718160 | 3605 | 3610 | 3615 | 3585 | 15914 |
| 532 | 20241114 | 102700 | 1934386260 | 3610 | 3615 | 3615 | 3595 | 4055 |
| 533 | 20241114 | 102600 | 1919759105 | 3615 | 3585 | 3620 | 3580 | 13135 |
| 534 | 20241114 | 102500 | 1872632355 | 3590 | 3630 | 3630 | 3585 | 22138 |
| 535 | 20241114 | 102400 | 1792717200 | 3620 | 3635 | 3665 | 3615 | 52850 |
| 536 | 20241114 | 102300 | 1600140175 | 3630 | 3560 | 3630 | 3560 | 43476 |
| 537 | 20241114 | 102200 | 1443685650 | 3575 | 3585 | 3585 | 3555 | 15960 |
| 538 | 20241114 | 102100 | 1386724020 | 3580 | 3590 | 3600 | 3570 | 13737 |
| 539 | 20241114 | 102000 | 1337443845 | 3595 | 3620 | 3625 | 3590 | 24515 |
| 540 | 20241114 | 101900 | 1249114105 | 3625 | 3555 | 3625 | 3540 | 49505 |
| 541 | 20241114 | 101800 | 1071557250 | 3555 | 3535 | 3560 | 3525 | 28075 |
| 542 | 20241114 | 101700 | 971900340 | 3535 | 3500 | 3540 | 3480 | 24898 |
| 543 | 20241114 | 101600 | 884633625 | 3500 | 3450 | 3515 | 3450 | 17046 |
| 544 | 20241114 | 101500 | 825111570 | 3450 | 3465 | 3465 | 3440 | 7468 |
| 545 | 20241114 | 101400 | 799327225 | 3450 | 3415 | 3455 | 3415 | 16190 |
| 546 | 20241114 | 101300 | 743692180 | 3410 | 3415 | 3420 | 3410 | 3437 |
| 547 | 20241114 | 101200 | 731956675 | 3415 | 3410 | 3425 | 3410 | 9065 |
| 548 | 20241114 | 101100 | 700999960 | 3410 | 3410 | 3410 | 3385 | 8157 |
| 549 | 20241114 | 101000 | 673280280 | 3410 | 3410 | 3415 | 3405 | 3140 |
| 550 | 20241114 | 100900 | 662577885 | 3405 | 3395 | 3415 | 3385 | 7561 |
| 551 | 20241114 | 100800 | 636871845 | 3385 | 3380 | 3395 | 3350 | 24753 |
| 552 | 20241114 | 100700 | 553505730 | 3380 | 3380 | 3385 | 3375 | 17360 |
| 553 | 20241114 | 100600 | 494880150 | 3375 | 3395 | 3400 | 3375 | 16455 |
| 554 | 20241114 | 100500 | 439168790 | 3395 | 3400 | 3410 | 3390 | 8180 |
| 555 | 20241114 | 100400 | 411360130 | 3400 | 3375 | 3410 | 3375 | 17054 |
| 556 | 20241114 | 100300 | 353591145 | 3375 | 3390 | 3390 | 3370 | 10478 |
| 557 | 20241114 | 100200 | 318224145 | 3390 | 3395 | 3400 | 3370 | 31632 |
| 558 | 20241114 | 100100 | 211073405 | 3395 | 3400 | 3410 | 3395 | 12372 |
| 559 | 20241114 | 100000 | 169034895 | 3400 | 3435 | 3435 | 3395 | 49291 |