29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 194500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 3 | 20241114 | 194400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20241114 | 194300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20241114 | 194200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20241114 | 194100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20241114 | 194000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20241114 | 193900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20241114 | 193800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20241114 | 193700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20241114 | 193600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20241114 | 193500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20241114 | 193400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20241114 | 193300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20241114 | 193200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20241114 | 193100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20241114 | 193000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20241114 | 192900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20241114 | 192800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20241114 | 192700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20241114 | 192600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20241114 | 192500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20241114 | 192400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20241114 | 192300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20241114 | 192200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20241114 | 192100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20241114 | 192000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20241114 | 191900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20241114 | 191800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20241114 | 191700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20241114 | 191600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20241114 | 191500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 33 | 20241114 | 191400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20241114 | 191300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20241114 | 191200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20241114 | 191100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20241114 | 191000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20241114 | 190900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20241114 | 190800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20241114 | 190700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20241114 | 190600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20241114 | 190500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20241114 | 190400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20241114 | 190300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20241114 | 190200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20241114 | 190100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20241114 | 190000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20241114 | 185900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20241114 | 185800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20241114 | 185700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20241114 | 185600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20241114 | 185500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20241114 | 185400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20241114 | 185300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20241114 | 185200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20241114 | 185100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20241114 | 185000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20241114 | 184900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20241114 | 184800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20241114 | 184700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20241114 | 184600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20241114 | 184500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 63 | 20241114 | 184400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20241114 | 184300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20241114 | 184200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20241114 | 184100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20241114 | 184000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20241114 | 183900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20241114 | 183800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20241114 | 183700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20241114 | 183600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20241114 | 183500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20241114 | 183400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20241114 | 183300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20241114 | 183200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20241114 | 183100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20241114 | 183000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20241114 | 182900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20241114 | 182800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20241114 | 182700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20241114 | 182600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20241114 | 182500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20241114 | 182400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20241114 | 182300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20241114 | 182200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20241114 | 182100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20241114 | 182000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20241114 | 181900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20241114 | 181800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20241114 | 181700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20241114 | 181600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20241114 | 181500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 93 | 20241114 | 181400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20241114 | 181300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20241114 | 181200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20241114 | 181100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20241114 | 181000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20241114 | 180900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20241114 | 180800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20241114 | 180700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20241114 | 180600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20241114 | 180500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20241114 | 180400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20241114 | 180300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20241114 | 180200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20241114 | 180100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20241114 | 180000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20241114 | 175900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20241114 | 175800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20241114 | 175700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20241114 | 175600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20241114 | 175500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20241114 | 175400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20241114 | 175300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20241114 | 175200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20241114 | 175100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20241114 | 175000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20241114 | 174900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20241114 | 174800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20241114 | 174700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20241114 | 174600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20241114 | 174500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 123 | 20241114 | 174400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20241114 | 174300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20241114 | 174200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20241114 | 174100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20241114 | 174000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20241114 | 173900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20241114 | 173800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20241114 | 173700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20241114 | 173600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20241114 | 173500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20241114 | 173400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20241114 | 173300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20241114 | 173200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20241114 | 173100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20241114 | 173000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20241114 | 172900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20241114 | 172800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20241114 | 172700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20241114 | 172600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20241114 | 172500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20241114 | 172400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20241114 | 172300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20241114 | 172200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20241114 | 172100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20241114 | 172000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20241114 | 171900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20241114 | 171800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20241114 | 171700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20241114 | 171600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20241114 | 171500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 153 | 20241114 | 171400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20241114 | 171300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20241114 | 171200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20241114 | 171100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20241114 | 171000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20241114 | 170900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20241114 | 170800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20241114 | 170700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20241114 | 170600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20241114 | 170500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20241114 | 170400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20241114 | 170300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20241114 | 170200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20241114 | 170100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20241114 | 170000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20241114 | 165900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20241114 | 165800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20241114 | 165700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20241114 | 165600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20241114 | 165500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20241114 | 165400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20241114 | 165300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20241114 | 165200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20241114 | 165100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20241114 | 165000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20241114 | 164900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20241114 | 164800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20241114 | 164700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20241114 | 164600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20241114 | 164500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 183 | 20241114 | 164400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20241114 | 164300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20241114 | 164200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20241114 | 164100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20241114 | 164000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20241114 | 163900 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20241114 | 163800 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20241114 | 163700 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20241114 | 163600 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20241114 | 163500 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20241114 | 163400 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20241114 | 163300 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20241114 | 163200 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20241114 | 163100 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20241114 | 163000 | 2002688790 | 5980 | 5980 | 5980 | 5980 | 5008 |
| 198 | 20241114 | 162900 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20241114 | 162800 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20241114 | 162700 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20241114 | 162600 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20241114 | 162500 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20241114 | 162400 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20241114 | 162300 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20241114 | 162200 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20241114 | 162100 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20241114 | 162000 | 1972740950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20241114 | 161900 | 1972740950 | 5980 | 5990 | 5990 | 5950 | 1279 |
| 209 | 20241114 | 161800 | 1965093540 | 5990 | 5980 | 5990 | 5980 | 214 |
| 210 | 20241114 | 161700 | 1963813430 | 5980 | 5990 | 5990 | 5970 | 794 |
| 211 | 20241114 | 161600 | 1959065420 | 5980 | 5980 | 5980 | 5980 | 310 |
| 212 | 20241114 | 161500 | 1957211620 | 5990 | 5980 | 5990 | 5960 | 1132 |
| 213 | 20241114 | 161400 | 1950435950 | 5970 | 5970 | 5980 | 5950 | 705 |
| 214 | 20241114 | 161300 | 1946223340 | 5980 | 5990 | 6000 | 5970 | 557 |
| 215 | 20241114 | 161200 | 1942888720 | 6000 | 6010 | 6010 | 5980 | 667 |
| 216 | 20241114 | 161100 | 1938891800 | 6010 | 6010 | 6010 | 5970 | 949 |
| 217 | 20241114 | 161000 | 1933196530 | 6010 | 6000 | 6010 | 5990 | 3682 |
| 218 | 20241114 | 160900 | 1911103990 | 6000 | 6000 | 6000 | 5990 | 470 |
| 219 | 20241114 | 160800 | 1908284030 | 6000 | 6000 | 6010 | 6000 | 1329 |
| 220 | 20241114 | 160700 | 1900308240 | 6000 | 5990 | 6000 | 5990 | 811 |
| 221 | 20241114 | 160600 | 1895444030 | 5990 | 6000 | 6000 | 5990 | 702 |
| 222 | 20241114 | 160500 | 1891233900 | 6000 | 5980 | 6000 | 5970 | 1537 |
| 223 | 20241114 | 160400 | 1882023880 | 5990 | 6010 | 6010 | 5990 | 945 |
| 224 | 20241114 | 160300 | 1876353510 | 6010 | 6000 | 6010 | 5990 | 1292 |
| 225 | 20241114 | 160200 | 1868594820 | 6000 | 6000 | 6000 | 6000 | 1739 |
| 226 | 20241114 | 160100 | 1858160820 | 6000 | 6000 | 6010 | 5990 | 1287 |
| 227 | 20241114 | 160000 | 1850440030 | 6000 | 6000 | 6000 | 5990 | 1415 |
| 228 | 20241114 | 155900 | 1841961130 | 6000 | 6000 | 6010 | 6000 | 1283 |
| 229 | 20241114 | 155800 | 1834261470 | 6000 | 6000 | 6000 | 6000 | 65 |
| 230 | 20241114 | 155700 | 1833871470 | 6000 | 6010 | 6010 | 6000 | 2740 |
| 231 | 20241114 | 155600 | 1817431160 | 6010 | 6010 | 6010 | 6000 | 589 |
| 232 | 20241114 | 155500 | 1813892380 | 6010 | 6010 | 6010 | 6000 | 182 |
| 233 | 20241114 | 155400 | 1812798590 | 6010 | 6000 | 6010 | 5990 | 373 |
| 234 | 20241114 | 155300 | 1810559500 | 6000 | 6000 | 6000 | 6000 | 354 |
| 235 | 20241114 | 155200 | 1808435500 | 6000 | 6000 | 6010 | 6000 | 2134 |
| 236 | 20241114 | 155100 | 1795631440 | 6000 | 6000 | 6000 | 5990 | 469 |
| 237 | 20241114 | 155000 | 1792818440 | 6000 | 5990 | 6010 | 5990 | 3293 |
| 238 | 20241114 | 154900 | 1773070130 | 6000 | 5980 | 6000 | 5980 | 1638 |
| 239 | 20241114 | 154800 | 1763255230 | 5990 | 5980 | 5990 | 5980 | 665 |
| 240 | 20241114 | 154700 | 1759276910 | 5980 | 5980 | 5980 | 5980 | 1672 |
| 241 | 20241114 | 154600 | 1749278350 | 5980 | 5990 | 5990 | 5980 | 182 |
| 242 | 20241114 | 154500 | 1748188270 | 5990 | 5990 | 5990 | 5990 | 826 |
| 243 | 20241114 | 154400 | 1743240530 | 5990 | 5990 | 5990 | 5980 | 746 |
| 244 | 20241114 | 154300 | 1738773990 | 5990 | 5990 | 6000 | 5980 | 2118 |
| 245 | 20241114 | 154200 | 1726085070 | 6000 | 6000 | 6000 | 5990 | 39 |
| 246 | 20241114 | 154100 | 1725851130 | 6000 | 5990 | 6000 | 5990 | 838 |
| 247 | 20241114 | 154000 | 1720828080 | 5990 | 5990 | 5990 | 5990 | 326 |
| 248 | 20241114 | 153900 | 1718875340 | 6000 | 5990 | 6000 | 5980 | 5768 |
| 249 | 20241114 | 153800 | 1684326050 | 5980 | 5980 | 5980 | 5970 | 1471 |
| 250 | 20241114 | 153700 | 1675529570 | 5980 | 5970 | 5980 | 5970 | 514 |
| 251 | 20241114 | 153600 | 1672458940 | 5970 | 5970 | 5970 | 5970 | 368 |
| 252 | 20241114 | 153500 | 1670261980 | 5970 | 5970 | 5970 | 5960 | 436 |
| 253 | 20241114 | 153400 | 1667659360 | 5970 | 5970 | 5970 | 5970 | 394 |
| 254 | 20241114 | 153300 | 1665307180 | 5970 | 5960 | 5970 | 5960 | 1322 |
| 255 | 20241114 | 153200 | 1657426570 | 5960 | 5960 | 5960 | 5950 | 544 |
| 256 | 20241114 | 153100 | 1654184530 | 5960 | 5960 | 5960 | 5960 | 238 |
| 257 | 20241114 | 153000 | 1652766050 | 5960 | 5960 | 5960 | 5960 | 430 |
| 258 | 20241114 | 152900 | 1650203250 | 5960 | 5960 | 5960 | 5950 | 353 |
| 259 | 20241114 | 152800 | 1648099380 | 5960 | 5950 | 5960 | 5940 | 1465 |
| 260 | 20241114 | 152700 | 1639387960 | 5950 | 5950 | 5950 | 5940 | 416 |
| 261 | 20241114 | 152600 | 1636912790 | 5950 | 5950 | 5950 | 5950 | 344 |
| 262 | 20241114 | 152500 | 1634865990 | 5950 | 5940 | 5950 | 5940 | 583 |
| 263 | 20241114 | 152400 | 1631397150 | 5950 | 5950 | 5950 | 5940 | 349 |
| 264 | 20241114 | 152300 | 1629320610 | 5940 | 5940 | 5950 | 5940 | 1113 |
| 265 | 20241114 | 152200 | 1622704550 | 5950 | 5950 | 5950 | 5940 | 458 |
| 266 | 20241114 | 152100 | 1619981570 | 5940 | 5940 | 5940 | 5930 | 1733 |
| 267 | 20241114 | 152000 | 1609688710 | 5930 | 5940 | 5940 | 5930 | 159 |
| 268 | 20241114 | 151900 | 1608745110 | 5940 | 5940 | 5950 | 5930 | 971 |
| 269 | 20241114 | 151800 | 1602978610 | 5940 | 5940 | 5940 | 5930 | 918 |
| 270 | 20241114 | 151700 | 1597528770 | 5940 | 5950 | 5950 | 5930 | 3735 |
| 271 | 20241114 | 151600 | 1575344090 | 5940 | 5940 | 5940 | 5930 | 536 |
| 272 | 20241114 | 151500 | 1572160350 | 5940 | 5930 | 5940 | 5920 | 521 |
| 273 | 20241114 | 151400 | 1569071630 | 5930 | 5930 | 5930 | 5930 | 610 |
| 274 | 20241114 | 151300 | 1565454330 | 5930 | 5920 | 5930 | 5920 | 392 |
| 275 | 20241114 | 151200 | 1563130000 | 5930 | 5930 | 5930 | 5930 | 358 |
| 276 | 20241114 | 151100 | 1561007060 | 5930 | 5920 | 5930 | 5920 | 705 |
| 277 | 20241114 | 151000 | 1556827230 | 5930 | 5920 | 5930 | 5920 | 460 |
| 278 | 20241114 | 150900 | 1554102840 | 5920 | 5920 | 5930 | 5920 | 1910 |
| 279 | 20241114 | 150800 | 1542793690 | 5920 | 5930 | 5930 | 5920 | 439 |
| 280 | 20241114 | 150700 | 1540193320 | 5930 | 5930 | 5930 | 5930 | 630 |
| 281 | 20241114 | 150600 | 1536457420 | 5930 | 5930 | 5930 | 5930 | 153 |
| 282 | 20241114 | 150500 | 1535550130 | 5930 | 5940 | 5940 | 5930 | 3124 |
| 283 | 20241114 | 150400 | 1517021560 | 5930 | 5940 | 5940 | 5930 | 102 |
| 284 | 20241114 | 150300 | 1516415740 | 5940 | 5940 | 5940 | 5930 | 1134 |
| 285 | 20241114 | 150200 | 1509681250 | 5940 | 5940 | 5940 | 5940 | 173 |
| 286 | 20241114 | 150100 | 1508653630 | 5940 | 5940 | 5940 | 5940 | 509 |
| 287 | 20241114 | 150000 | 1505630170 | 5940 | 5940 | 5940 | 5930 | 504 |
| 288 | 20241114 | 145900 | 1502639010 | 5940 | 5940 | 5940 | 5930 | 887 |
| 289 | 20241114 | 145800 | 1497374030 | 5930 | 5940 | 5940 | 5930 | 2147 |
| 290 | 20241114 | 145700 | 1484640850 | 5940 | 5940 | 5940 | 5930 | 423 |
| 291 | 20241114 | 145600 | 1482129030 | 5930 | 5940 | 5940 | 5930 | 1046 |
| 292 | 20241114 | 145500 | 1475922920 | 5940 | 5940 | 5940 | 5940 | 352 |
| 293 | 20241114 | 145400 | 1473832040 | 5930 | 5940 | 5940 | 5930 | 654 |
| 294 | 20241114 | 145300 | 1469949180 | 5940 | 5930 | 5940 | 5930 | 347 |
| 295 | 20241114 | 145200 | 1467889180 | 5930 | 5940 | 5940 | 5930 | 1550 |
| 296 | 20241114 | 145100 | 1458691390 | 5940 | 5950 | 5950 | 5940 | 4115 |
| 297 | 20241114 | 145000 | 1434241740 | 5950 | 5950 | 5950 | 5940 | 743 |
| 298 | 20241114 | 144900 | 1429821540 | 5950 | 5950 | 5950 | 5940 | 673 |
| 299 | 20241114 | 144800 | 1425820200 | 5940 | 5950 | 5950 | 5940 | 380 |
| 300 | 20241114 | 144700 | 1423561720 | 5940 | 5940 | 5950 | 5940 | 4832 |
| 301 | 20241114 | 144600 | 1394851330 | 5950 | 5940 | 5950 | 5940 | 2236 |
| 302 | 20241114 | 144500 | 1381568510 | 5940 | 5940 | 5940 | 5930 | 622 |
| 303 | 20241114 | 144400 | 1377874820 | 5940 | 5940 | 5940 | 5940 | 205 |
| 304 | 20241114 | 144300 | 1376657120 | 5930 | 5940 | 5940 | 5930 | 538 |
| 305 | 20241114 | 144200 | 1373461440 | 5940 | 5940 | 5940 | 5940 | 219 |
| 306 | 20241114 | 144100 | 1372160580 | 5940 | 5940 | 5940 | 5940 | 1062 |
| 307 | 20241114 | 144000 | 1365852300 | 5940 | 5940 | 5940 | 5930 | 135 |
| 308 | 20241114 | 143900 | 1365051400 | 5940 | 5940 | 5940 | 5940 | 1294 |
| 309 | 20241114 | 143800 | 1357365040 | 5940 | 5940 | 5940 | 5940 | 245 |
| 310 | 20241114 | 143700 | 1355909740 | 5940 | 5930 | 5940 | 5930 | 1824 |
| 311 | 20241114 | 143600 | 1345091580 | 5930 | 5930 | 5930 | 5930 | 466 |
| 312 | 20241114 | 143500 | 1342328200 | 5930 | 5930 | 5930 | 5930 | 627 |
| 313 | 20241114 | 143400 | 1338610090 | 5920 | 5920 | 5930 | 5920 | 804 |
| 314 | 20241114 | 143300 | 1333850370 | 5920 | 5920 | 5920 | 5890 | 1650 |
| 315 | 20241114 | 143200 | 1324112110 | 5910 | 5920 | 5920 | 5910 | 1800 |
| 316 | 20241114 | 143100 | 1313457430 | 5920 | 5920 | 5920 | 5920 | 361 |
| 317 | 20241114 | 143000 | 1311320310 | 5920 | 5900 | 5920 | 5900 | 874 |
| 318 | 20241114 | 142900 | 1306155570 | 5910 | 5930 | 5930 | 5910 | 2192 |
| 319 | 20241114 | 142800 | 1293192890 | 5920 | 5940 | 5940 | 5920 | 3872 |
| 320 | 20241114 | 142700 | 1270233100 | 5940 | 5940 | 5940 | 5930 | 1299 |
| 321 | 20241114 | 142600 | 1262517540 | 5940 | 5940 | 5940 | 5940 | 120 |
| 322 | 20241114 | 142500 | 1261804740 | 5940 | 5940 | 5940 | 5930 | 433 |
| 323 | 20241114 | 142400 | 1259233650 | 5940 | 5940 | 5940 | 5940 | 14 |
| 324 | 20241114 | 142300 | 1259150490 | 5940 | 5940 | 5940 | 5930 | 495 |
| 325 | 20241114 | 142200 | 1256211190 | 5940 | 5940 | 5940 | 5940 | 384 |
| 326 | 20241114 | 142100 | 1253930230 | 5940 | 5930 | 5940 | 5930 | 270 |
| 327 | 20241114 | 142000 | 1252327070 | 5940 | 5950 | 5950 | 5930 | 682 |
| 328 | 20241114 | 141900 | 1248276570 | 5940 | 5950 | 5950 | 5940 | 2517 |
| 329 | 20241114 | 141800 | 1233322240 | 5940 | 5950 | 5950 | 5940 | 1828 |
| 330 | 20241114 | 141700 | 1222456640 | 5950 | 5920 | 5950 | 5920 | 6259 |
| 331 | 20241114 | 141600 | 1185309300 | 5920 | 5920 | 5920 | 5920 | 94 |
| 332 | 20241114 | 141500 | 1184752820 | 5920 | 5920 | 5920 | 5920 | 298 |
| 333 | 20241114 | 141400 | 1182988660 | 5910 | 5920 | 5920 | 5910 | 295 |
| 334 | 20241114 | 141300 | 1181243300 | 5920 | 5920 | 5920 | 5910 | 230 |
| 335 | 20241114 | 141200 | 1179881710 | 5920 | 5920 | 5920 | 5920 | 218 |
| 336 | 20241114 | 141100 | 1178591150 | 5910 | 5930 | 5930 | 5910 | 3360 |
| 337 | 20241114 | 141000 | 1158697890 | 5930 | 5920 | 5930 | 5920 | 678 |
| 338 | 20241114 | 140900 | 1154683960 | 5920 | 5920 | 5920 | 5920 | 575 |
| 339 | 20241114 | 140800 | 1151279960 | 5920 | 5910 | 5920 | 5910 | 175 |
| 340 | 20241114 | 140700 | 1150245140 | 5920 | 5920 | 5920 | 5910 | 431 |
| 341 | 20241114 | 140600 | 1147694530 | 5920 | 5920 | 5920 | 5910 | 172 |
| 342 | 20241114 | 140500 | 1146676310 | 5920 | 5910 | 5920 | 5910 | 2582 |
| 343 | 20241114 | 140400 | 1131416480 | 5910 | 5910 | 5910 | 5900 | 993 |
| 344 | 20241114 | 140300 | 1125547900 | 5910 | 5920 | 5920 | 5910 | 1884 |
| 345 | 20241114 | 140200 | 1114410280 | 5920 | 5930 | 5930 | 5920 | 472 |
| 346 | 20241114 | 140100 | 1111615800 | 5930 | 5930 | 5930 | 5920 | 355 |
| 347 | 20241114 | 140000 | 1109510700 | 5930 | 5930 | 5930 | 5920 | 271 |
| 348 | 20241114 | 135900 | 1107906270 | 5930 | 5930 | 5930 | 5930 | 579 |
| 349 | 20241114 | 135800 | 1104472800 | 5920 | 5930 | 5930 | 5920 | 188 |
| 350 | 20241114 | 135700 | 1103358010 | 5930 | 5920 | 5930 | 5920 | 313 |
| 351 | 20241114 | 135600 | 1101503130 | 5930 | 5930 | 5930 | 5920 | 426 |
| 352 | 20241114 | 135500 | 1098979860 | 5920 | 5930 | 5930 | 5920 | 781 |
| 353 | 20241114 | 135400 | 1094348630 | 5920 | 5930 | 5930 | 5920 | 66 |
| 354 | 20241114 | 135300 | 1093957480 | 5920 | 5920 | 5930 | 5920 | 374 |
| 355 | 20241114 | 135200 | 1091743220 | 5910 | 5920 | 5920 | 5910 | 338 |
| 356 | 20241114 | 135100 | 1089744540 | 5920 | 5950 | 5950 | 5920 | 512 |
| 357 | 20241114 | 135000 | 1086705760 | 5950 | 5950 | 5950 | 5930 | 3238 |
| 358 | 20241114 | 134900 | 1067468100 | 5950 | 5950 | 5950 | 5940 | 294 |
| 359 | 20241114 | 134800 | 1065718900 | 5950 | 5940 | 5950 | 5940 | 1014 |
| 360 | 20241114 | 134700 | 1059692730 | 5940 | 5940 | 5940 | 5940 | 358 |
| 361 | 20241114 | 134600 | 1057566210 | 5940 | 5930 | 5940 | 5930 | 296 |
| 362 | 20241114 | 134500 | 1055810870 | 5930 | 5930 | 5930 | 5930 | 333 |
| 363 | 20241114 | 134400 | 1053836180 | 5930 | 5920 | 5930 | 5900 | 854 |
| 364 | 20241114 | 134300 | 1048785500 | 5920 | 5940 | 5940 | 5890 | 2878 |
| 365 | 20241114 | 134200 | 1031751070 | 5940 | 5940 | 5940 | 5930 | 334 |
| 366 | 20241114 | 134100 | 1029767430 | 5930 | 5910 | 5950 | 5910 | 4113 |
| 367 | 20241114 | 134000 | 1005356200 | 5910 | 5910 | 5910 | 5910 | 1100 |
| 368 | 20241114 | 133900 | 998855200 | 5910 | 5910 | 5910 | 5900 | 480 |
| 369 | 20241114 | 133800 | 996018420 | 5900 | 5890 | 5900 | 5880 | 5033 |
| 370 | 20241114 | 133700 | 966353840 | 5880 | 5890 | 5890 | 5880 | 40 |
| 371 | 20241114 | 133600 | 966118250 | 5890 | 5870 | 5890 | 5870 | 4145 |
| 372 | 20241114 | 133500 | 941772000 | 5860 | 5870 | 5870 | 5860 | 125 |
| 373 | 20241114 | 133400 | 941038850 | 5870 | 5880 | 5880 | 5870 | 1821 |
| 374 | 20241114 | 133300 | 930346850 | 5880 | 5860 | 5880 | 5860 | 1683 |
| 375 | 20241114 | 133200 | 920473010 | 5860 | 5860 | 5860 | 5860 | 109 |
| 376 | 20241114 | 133100 | 919834270 | 5860 | 5860 | 5860 | 5850 | 871 |
| 377 | 20241114 | 133000 | 914734380 | 5860 | 5860 | 5860 | 5850 | 1761 |
| 378 | 20241114 | 132900 | 904431210 | 5850 | 5860 | 5860 | 5850 | 652 |
| 379 | 20241114 | 132800 | 900611890 | 5860 | 5850 | 5860 | 5850 | 140 |
| 380 | 20241114 | 132700 | 899791690 | 5850 | 5850 | 5850 | 5840 | 1081 |
| 381 | 20241114 | 132600 | 893468840 | 5850 | 5850 | 5850 | 5840 | 11 |
| 382 | 20241114 | 132500 | 893404500 | 5840 | 5850 | 5850 | 5840 | 331 |
| 383 | 20241114 | 132400 | 891469650 | 5840 | 5850 | 5850 | 5840 | 466 |
| 384 | 20241114 | 132300 | 888745550 | 5850 | 5850 | 5850 | 5840 | 599 |
| 385 | 20241114 | 132200 | 885244010 | 5850 | 5850 | 5850 | 5840 | 455 |
| 386 | 20241114 | 132100 | 882584810 | 5840 | 5840 | 5850 | 5830 | 1323 |
| 387 | 20241114 | 132000 | 874860930 | 5850 | 5840 | 5860 | 5830 | 23940 |
| 388 | 20241114 | 131900 | 735013460 | 5840 | 5810 | 5840 | 5810 | 3459 |
| 389 | 20241114 | 131800 | 714849750 | 5810 | 5810 | 5820 | 5810 | 387 |
| 390 | 20241114 | 131700 | 712598850 | 5810 | 5830 | 5830 | 5810 | 1046 |
| 391 | 20241114 | 131600 | 706513050 | 5820 | 5790 | 5830 | 5790 | 877 |
| 392 | 20241114 | 131500 | 701422340 | 5800 | 5790 | 5800 | 5790 | 169 |
| 393 | 20241114 | 131400 | 700443240 | 5800 | 5790 | 5800 | 5790 | 53 |
| 394 | 20241114 | 131300 | 700135880 | 5790 | 5810 | 5810 | 5790 | 414 |
| 395 | 20241114 | 131200 | 697737880 | 5810 | 5790 | 5810 | 5780 | 686 |
| 396 | 20241114 | 131100 | 693766180 | 5800 | 5790 | 5800 | 5790 | 52 |
| 397 | 20241114 | 131000 | 693464590 | 5790 | 5810 | 5810 | 5790 | 239 |
| 398 | 20241114 | 130900 | 692079380 | 5800 | 5820 | 5820 | 5800 | 2029 |
| 399 | 20241114 | 130800 | 680299650 | 5810 | 5840 | 5840 | 5810 | 12754 |
| 400 | 20241114 | 130700 | 606017520 | 5840 | 5840 | 5840 | 5830 | 53 |
| 401 | 20241114 | 130600 | 605708010 | 5840 | 5840 | 5840 | 5840 | 113 |
| 402 | 20241114 | 130500 | 605048090 | 5830 | 5840 | 5840 | 5830 | 96 |
| 403 | 20241114 | 130400 | 604487470 | 5840 | 5840 | 5840 | 5830 | 67 |
| 404 | 20241114 | 130300 | 604096200 | 5840 | 5840 | 5840 | 5840 | 155 |
| 405 | 20241114 | 130200 | 603191000 | 5840 | 5830 | 5840 | 5830 | 110 |
| 406 | 20241114 | 130100 | 602548700 | 5840 | 5830 | 5840 | 5830 | 263 |
| 407 | 20241114 | 130000 | 601014800 | 5840 | 5840 | 5840 | 5840 | 44 |
| 408 | 20241114 | 125900 | 600757840 | 5840 | 5840 | 5840 | 5840 | 134 |
| 409 | 20241114 | 125800 | 599975280 | 5840 | 5840 | 5840 | 5830 | 139 |
| 410 | 20241114 | 125700 | 599163530 | 5840 | 5840 | 5840 | 5830 | 790 |
| 411 | 20241114 | 125600 | 594555930 | 5840 | 5840 | 5840 | 5840 | 10 |
| 412 | 20241114 | 125500 | 594497530 | 5840 | 5830 | 5840 | 5830 | 112 |
| 413 | 20241114 | 125400 | 593843640 | 5840 | 5840 | 5840 | 5840 | 231 |
| 414 | 20241114 | 125300 | 592494600 | 5840 | 5840 | 5840 | 5840 | 72 |
| 415 | 20241114 | 125200 | 592074120 | 5840 | 5830 | 5840 | 5830 | 37 |
| 416 | 20241114 | 125100 | 591858060 | 5830 | 5840 | 5840 | 5830 | 79 |
| 417 | 20241114 | 125000 | 591397120 | 5840 | 5840 | 5840 | 5840 | 103 |
| 418 | 20241114 | 124900 | 590795600 | 5840 | 5840 | 5840 | 5840 | 181 |
| 419 | 20241114 | 124800 | 589738560 | 5830 | 5840 | 5840 | 5830 | 257 |
| 420 | 20241114 | 124700 | 588237690 | 5840 | 5840 | 5840 | 5840 | 174 |
| 421 | 20241114 | 124600 | 587221530 | 5840 | 5830 | 5840 | 5830 | 227 |
| 422 | 20241114 | 124500 | 585898030 | 5830 | 5830 | 5830 | 5820 | 105 |
| 423 | 20241114 | 124400 | 585285890 | 5830 | 5830 | 5830 | 5830 | 50 |
| 424 | 20241114 | 124300 | 584994390 | 5830 | 5830 | 5830 | 5830 | 123 |
| 425 | 20241114 | 124200 | 584277300 | 5820 | 5830 | 5830 | 5820 | 341 |
| 426 | 20241114 | 124100 | 582292040 | 5830 | 5830 | 5830 | 5830 | 99 |
| 427 | 20241114 | 124000 | 581714870 | 5830 | 5830 | 5830 | 5830 | 150 |
| 428 | 20241114 | 123900 | 580840370 | 5820 | 5830 | 5830 | 5820 | 153 |
| 429 | 20241114 | 123800 | 579949310 | 5830 | 5830 | 5830 | 5830 | 72 |
| 430 | 20241114 | 123700 | 579529550 | 5830 | 5830 | 5830 | 5830 | 354 |
| 431 | 20241114 | 123600 | 577465730 | 5830 | 5830 | 5830 | 5820 | 813 |
| 432 | 20241114 | 123500 | 572732950 | 5830 | 5830 | 5830 | 5820 | 95 |
| 433 | 20241114 | 123400 | 572179120 | 5830 | 5830 | 5830 | 5830 | 58 |
| 434 | 20241114 | 123300 | 571840980 | 5830 | 5830 | 5830 | 5820 | 81 |
| 435 | 20241114 | 123200 | 571368760 | 5830 | 5830 | 5830 | 5830 | 234 |
| 436 | 20241114 | 123100 | 570004540 | 5830 | 5830 | 5830 | 5820 | 1210 |
| 437 | 20241114 | 123000 | 562960930 | 5830 | 5810 | 5830 | 5810 | 1854 |
| 438 | 20241114 | 122900 | 552169360 | 5820 | 5820 | 5820 | 5820 | 47 |
| 439 | 20241114 | 122800 | 551895820 | 5820 | 5820 | 5820 | 5820 | 50 |
| 440 | 20241114 | 122700 | 551604820 | 5820 | 5820 | 5820 | 5820 | 49 |
| 441 | 20241114 | 122600 | 551319640 | 5820 | 5820 | 5820 | 5810 | 151 |
| 442 | 20241114 | 122500 | 550441080 | 5820 | 5820 | 5830 | 5820 | 130 |
| 443 | 20241114 | 122400 | 549683720 | 5820 | 5830 | 5830 | 5820 | 2498 |
| 444 | 20241114 | 122300 | 535126030 | 5830 | 5830 | 5840 | 5830 | 86 |
| 445 | 20241114 | 122200 | 534624060 | 5830 | 5840 | 5840 | 5830 | 234 |
| 446 | 20241114 | 122100 | 533259500 | 5840 | 5840 | 5840 | 5840 | 1024 |
| 447 | 20241114 | 122000 | 527279340 | 5840 | 5840 | 5840 | 5830 | 18 |
| 448 | 20241114 | 121900 | 527174230 | 5840 | 5820 | 5840 | 5820 | 1595 |
| 449 | 20241114 | 121800 | 517882440 | 5820 | 5820 | 5820 | 5820 | 63 |
| 450 | 20241114 | 121700 | 517515780 | 5820 | 5820 | 5820 | 5820 | 627 |
| 451 | 20241114 | 121600 | 513866640 | 5820 | 5810 | 5820 | 5810 | 326 |
| 452 | 20241114 | 121500 | 511971490 | 5810 | 5820 | 5820 | 5810 | 183 |
| 453 | 20241114 | 121400 | 510907200 | 5820 | 5820 | 5820 | 5820 | 372 |
| 454 | 20241114 | 121300 | 508742160 | 5820 | 5820 | 5820 | 5820 | 158 |
| 455 | 20241114 | 121200 | 507822600 | 5820 | 5820 | 5830 | 5820 | 329 |
| 456 | 20241114 | 121100 | 505907670 | 5830 | 5830 | 5830 | 5830 | 25 |
| 457 | 20241114 | 121000 | 505761920 | 5830 | 5830 | 5840 | 5820 | 2419 |
| 458 | 20241114 | 120900 | 491659480 | 5830 | 5820 | 5830 | 5820 | 766 |
| 459 | 20241114 | 120800 | 487201180 | 5820 | 5820 | 5820 | 5820 | 91 |
| 460 | 20241114 | 120700 | 486671560 | 5820 | 5820 | 5820 | 5820 | 62 |
| 461 | 20241114 | 120600 | 486310720 | 5820 | 5800 | 5820 | 5800 | 1257 |
| 462 | 20241114 | 120500 | 479000680 | 5800 | 5800 | 5800 | 5800 | 630 |
| 463 | 20241114 | 120400 | 475346680 | 5800 | 5800 | 5800 | 5790 | 120 |
| 464 | 20241114 | 120300 | 474651280 | 5800 | 5790 | 5800 | 5790 | 557 |
| 465 | 20241114 | 120200 | 471426180 | 5800 | 5800 | 5800 | 5800 | 77 |
| 466 | 20241114 | 120100 | 470979580 | 5800 | 5800 | 5800 | 5790 | 166 |
| 467 | 20241114 | 120000 | 470017220 | 5800 | 5790 | 5800 | 5790 | 366 |
| 468 | 20241114 | 115900 | 467897840 | 5790 | 5780 | 5790 | 5780 | 16 |
| 469 | 20241114 | 115800 | 467805260 | 5790 | 5790 | 5790 | 5790 | 117 |
| 470 | 20241114 | 115700 | 467127830 | 5780 | 5800 | 5800 | 5780 | 278 |
| 471 | 20241114 | 115600 | 465518560 | 5800 | 5790 | 5800 | 5790 | 1067 |
| 472 | 20241114 | 115500 | 459337760 | 5790 | 5790 | 5790 | 5790 | 89 |
| 473 | 20241114 | 115400 | 458822450 | 5790 | 5780 | 5790 | 5780 | 511 |
| 474 | 20241114 | 115300 | 455868100 | 5780 | 5780 | 5780 | 5780 | 64 |
| 475 | 20241114 | 115200 | 455498180 | 5770 | 5770 | 5770 | 5770 | 1120 |
| 476 | 20241114 | 115100 | 449035780 | 5760 | 5770 | 5770 | 5760 | 152 |
| 477 | 20241114 | 115000 | 448159980 | 5760 | 5770 | 5770 | 5760 | 530 |
| 478 | 20241114 | 114900 | 445107070 | 5770 | 5750 | 5770 | 5750 | 1555 |
| 479 | 20241114 | 114800 | 436160560 | 5750 | 5750 | 5760 | 5740 | 1094 |
| 480 | 20241114 | 114700 | 429870240 | 5750 | 5760 | 5760 | 5750 | 831 |
| 481 | 20241114 | 114600 | 425091640 | 5760 | 5760 | 5760 | 5750 | 437 |
| 482 | 20241114 | 114500 | 422575870 | 5760 | 5760 | 5760 | 5760 | 108 |
| 483 | 20241114 | 114400 | 421953790 | 5760 | 5760 | 5760 | 5760 | 50 |
| 484 | 20241114 | 114300 | 421665790 | 5760 | 5760 | 5760 | 5760 | 28 |
| 485 | 20241114 | 114200 | 421504510 | 5750 | 5760 | 5760 | 5750 | 759 |
| 486 | 20241114 | 114100 | 417140200 | 5760 | 5750 | 5760 | 5750 | 58 |
| 487 | 20241114 | 114000 | 416806170 | 5760 | 5760 | 5760 | 5760 | 74 |
| 488 | 20241114 | 113900 | 416379930 | 5760 | 5760 | 5760 | 5760 | 125 |
| 489 | 20241114 | 113800 | 415659930 | 5760 | 5760 | 5760 | 5760 | 6 |
| 490 | 20241114 | 113700 | 415625370 | 5760 | 5760 | 5760 | 5750 | 328 |
| 491 | 20241114 | 113600 | 413739090 | 5760 | 5760 | 5760 | 5760 | 209 |
| 492 | 20241114 | 113500 | 412535250 | 5760 | 5760 | 5760 | 5760 | 113 |
| 493 | 20241114 | 113400 | 411884370 | 5760 | 5760 | 5760 | 5760 | 114 |
| 494 | 20241114 | 113300 | 411227730 | 5760 | 5750 | 5760 | 5750 | 281 |
| 495 | 20241114 | 113200 | 409610080 | 5760 | 5750 | 5760 | 5750 | 38 |
| 496 | 20241114 | 113100 | 409391260 | 5760 | 5760 | 5760 | 5760 | 53 |
| 497 | 20241114 | 113000 | 409085980 | 5760 | 5750 | 5760 | 5750 | 395 |
| 498 | 20241114 | 112900 | 406814370 | 5750 | 5750 | 5750 | 5750 | 10 |
| 499 | 20241114 | 112800 | 406756870 | 5750 | 5750 | 5750 | 5750 | 35 |
| 500 | 20241114 | 112700 | 406555620 | 5740 | 5770 | 5770 | 5740 | 2371 |
| 501 | 20241114 | 112600 | 392911450 | 5770 | 5760 | 5770 | 5760 | 105 |
| 502 | 20241114 | 112500 | 392305610 | 5770 | 5770 | 5770 | 5770 | 79 |
| 503 | 20241114 | 112400 | 391849780 | 5770 | 5780 | 5780 | 5770 | 590 |
| 504 | 20241114 | 112300 | 388445420 | 5780 | 5780 | 5780 | 5770 | 19 |
| 505 | 20241114 | 112200 | 388335610 | 5780 | 5770 | 5780 | 5770 | 1423 |
| 506 | 20241114 | 112100 | 380124730 | 5770 | 5770 | 5770 | 5770 | 93 |
| 507 | 20241114 | 112000 | 379588120 | 5770 | 5770 | 5770 | 5770 | 0 |
| 508 | 20241114 | 111900 | 379588120 | 5770 | 5770 | 5770 | 5760 | 165 |
| 509 | 20241114 | 111800 | 378636960 | 5770 | 5770 | 5770 | 5770 | 30 |
| 510 | 20241114 | 111700 | 378463860 | 5770 | 5770 | 5770 | 5770 | 58 |
| 511 | 20241114 | 111600 | 378129200 | 5770 | 5770 | 5770 | 5770 | 7 |
| 512 | 20241114 | 111500 | 378088810 | 5770 | 5770 | 5770 | 5760 | 26 |
| 513 | 20241114 | 111400 | 377938810 | 5770 | 5770 | 5770 | 5770 | 477 |
| 514 | 20241114 | 111300 | 375186520 | 5770 | 5760 | 5770 | 5760 | 743 |
| 515 | 20241114 | 111200 | 370899510 | 5770 | 5760 | 5770 | 5760 | 45 |
| 516 | 20241114 | 111100 | 370639910 | 5760 | 5770 | 5770 | 5760 | 44 |
| 517 | 20241114 | 111000 | 370386240 | 5760 | 5750 | 5760 | 5750 | 1576 |
| 518 | 20241114 | 110900 | 361318750 | 5750 | 5750 | 5750 | 5740 | 805 |
| 519 | 20241114 | 110800 | 356697250 | 5750 | 5750 | 5750 | 5750 | 55 |
| 520 | 20241114 | 110700 | 356381000 | 5750 | 5740 | 5750 | 5740 | 33 |
| 521 | 20241114 | 110600 | 356191310 | 5750 | 5750 | 5750 | 5750 | 26 |
| 522 | 20241114 | 110500 | 356041810 | 5750 | 5750 | 5750 | 5740 | 35 |
| 523 | 20241114 | 110400 | 355840660 | 5750 | 5740 | 5750 | 5740 | 229 |
| 524 | 20241114 | 110300 | 354525780 | 5740 | 5740 | 5740 | 5740 | 37 |
| 525 | 20241114 | 110200 | 354313400 | 5740 | 5740 | 5740 | 5740 | 286 |
| 526 | 20241114 | 110100 | 352671760 | 5740 | 5740 | 5740 | 5730 | 107 |
| 527 | 20241114 | 110000 | 352057980 | 5740 | 5720 | 5740 | 5720 | 179 |
| 528 | 20241114 | 105900 | 351031120 | 5730 | 5730 | 5730 | 5730 | 210 |
| 529 | 20241114 | 105800 | 349827820 | 5740 | 5740 | 5740 | 5740 | 24 |
| 530 | 20241114 | 105700 | 349690060 | 5740 | 5740 | 5740 | 5730 | 946 |
| 531 | 20241114 | 105600 | 344261140 | 5740 | 5740 | 5740 | 5740 | 270 |
| 532 | 20241114 | 105500 | 342711340 | 5740 | 5740 | 5740 | 5740 | 28 |
| 533 | 20241114 | 105400 | 342550620 | 5740 | 5740 | 5740 | 5740 | 69 |
| 534 | 20241114 | 105300 | 342154560 | 5730 | 5740 | 5740 | 5730 | 30 |
| 535 | 20241114 | 105200 | 341982600 | 5740 | 5750 | 5750 | 5740 | 252 |
| 536 | 20241114 | 105100 | 340535880 | 5740 | 5740 | 5750 | 5740 | 242 |
| 537 | 20241114 | 105000 | 339146480 | 5750 | 5750 | 5750 | 5740 | 28 |
| 538 | 20241114 | 104900 | 338985500 | 5730 | 5740 | 5750 | 5730 | 426 |
| 539 | 20241114 | 104800 | 336543330 | 5740 | 5740 | 5750 | 5740 | 191 |
| 540 | 20241114 | 104700 | 335446930 | 5750 | 5750 | 5750 | 5740 | 345 |
| 541 | 20241114 | 104600 | 333465070 | 5750 | 5770 | 5770 | 5750 | 361 |
| 542 | 20241114 | 104500 | 331385690 | 5770 | 5770 | 5770 | 5770 | 551 |
| 543 | 20241114 | 104400 | 328206420 | 5770 | 5780 | 5790 | 5770 | 971 |
| 544 | 20241114 | 104300 | 322594390 | 5790 | 5790 | 5790 | 5780 | 88 |
| 545 | 20241114 | 104200 | 322084970 | 5790 | 5770 | 5790 | 5770 | 268 |
| 546 | 20241114 | 104100 | 320535840 | 5770 | 5760 | 5770 | 5760 | 601 |
| 547 | 20241114 | 104000 | 317069830 | 5760 | 5750 | 5760 | 5750 | 628 |
| 548 | 20241114 | 103900 | 313452590 | 5750 | 5760 | 5760 | 5750 | 1235 |
| 549 | 20241114 | 103800 | 306349000 | 5760 | 5750 | 5760 | 5750 | 445 |
| 550 | 20241114 | 103700 | 303789320 | 5750 | 5760 | 5760 | 5740 | 1240 |
| 551 | 20241114 | 103600 | 296668570 | 5750 | 5740 | 5750 | 5740 | 1356 |
| 552 | 20241114 | 103500 | 288878620 | 5750 | 5740 | 5750 | 5740 | 116 |
| 553 | 20241114 | 103400 | 288212550 | 5740 | 5760 | 5760 | 5740 | 330 |
| 554 | 20241114 | 103300 | 286316440 | 5760 | 5760 | 5760 | 5740 | 2746 |
| 555 | 20241114 | 103200 | 270536620 | 5760 | 5770 | 5770 | 5750 | 636 |
| 556 | 20241114 | 103100 | 266871690 | 5760 | 5770 | 5780 | 5760 | 3438 |
| 557 | 20241114 | 103000 | 247045300 | 5780 | 5800 | 5800 | 5780 | 459 |
| 558 | 20241114 | 102900 | 244389400 | 5790 | 5790 | 5790 | 5770 | 1856 |
| 559 | 20241114 | 102800 | 233660610 | 5800 | 5800 | 5810 | 5800 | 1651 |
| 560 | 20241114 | 102700 | 224084740 | 5800 | 5810 | 5810 | 5800 | 198 |
| 561 | 20241114 | 102600 | 222935370 | 5800 | 5790 | 5810 | 5790 | 3410 |
| 562 | 20241114 | 102500 | 203172370 | 5790 | 5770 | 5790 | 5770 | 2451 |
| 563 | 20241114 | 102400 | 189008270 | 5770 | 5760 | 5770 | 5750 | 1021 |
| 564 | 20241114 | 102300 | 183120680 | 5760 | 5770 | 5770 | 5760 | 524 |
| 565 | 20241114 | 102200 | 180102310 | 5760 | 5770 | 5770 | 5760 | 459 |
| 566 | 20241114 | 102100 | 177453980 | 5770 | 5750 | 5780 | 5750 | 3389 |
| 567 | 20241114 | 102000 | 157911080 | 5740 | 5720 | 5740 | 5720 | 1953 |
| 568 | 20241114 | 101900 | 146715820 | 5720 | 5720 | 5730 | 5720 | 1236 |
| 569 | 20241114 | 101800 | 139645890 | 5710 | 5700 | 5710 | 5690 | 2493 |
| 570 | 20241114 | 101700 | 125434720 | 5690 | 5690 | 5700 | 5690 | 1026 |
| 571 | 20241114 | 101600 | 119590540 | 5700 | 5710 | 5710 | 5690 | 6944 |
| 572 | 20241114 | 101500 | 80014030 | 5710 | 5710 | 5710 | 5710 | 145 |
| 573 | 20241114 | 101400 | 79186080 | 5710 | 5700 | 5710 | 5700 | 642 |
| 574 | 20241114 | 101300 | 75526390 | 5700 | 5700 | 5700 | 5690 | 585 |
| 575 | 20241114 | 101200 | 72193950 | 5700 | 5700 | 5700 | 5690 | 198 |
| 576 | 20241114 | 101100 | 71065520 | 5700 | 5680 | 5700 | 5680 | 650 |
| 577 | 20241114 | 101000 | 67369180 | 5680 | 5680 | 5680 | 5670 | 103 |
| 578 | 20241114 | 100900 | 66784310 | 5680 | 5670 | 5680 | 5660 | 1711 |
| 579 | 20241114 | 100800 | 57089930 | 5680 | 5660 | 5690 | 5650 | 1902 |
| 580 | 20241114 | 100700 | 46316200 | 5660 | 5660 | 5660 | 5660 | 159 |
| 581 | 20241114 | 100600 | 45416260 | 5660 | 5650 | 5660 | 5650 | 792 |
| 582 | 20241114 | 100500 | 40940370 | 5650 | 5620 | 5660 | 5620 | 1581 |
| 583 | 20241114 | 100400 | 32025620 | 5620 | 5630 | 5630 | 5620 | 346 |
| 584 | 20241114 | 100300 | 30080280 | 5630 | 5630 | 5640 | 5630 | 409 |
| 585 | 20241114 | 100200 | 27777430 | 5630 | 5620 | 5630 | 5610 | 614 |
| 586 | 20241114 | 100100 | 24323970 | 5630 | 5610 | 5640 | 5610 | 1289 |
| 587 | 20241114 | 100000 | 17068620 | 5630 | 5550 | 5640 | 5550 | 3068 |