26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 3 | 20241114 | 190400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20241114 | 190300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20241114 | 190200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20241114 | 190100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20241114 | 190000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20241114 | 185900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20241114 | 185800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20241114 | 185700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20241114 | 185600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20241114 | 185500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20241114 | 185400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20241114 | 185300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20241114 | 185200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20241114 | 185100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20241114 | 185000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20241114 | 184900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20241114 | 184800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20241114 | 184700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20241114 | 184600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20241114 | 184500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20241114 | 184400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20241114 | 184300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20241114 | 184200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20241114 | 184100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20241114 | 184000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20241114 | 183900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20241114 | 183800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20241114 | 183700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20241114 | 183600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20241114 | 183500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 33 | 20241114 | 183400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20241114 | 183300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20241114 | 183200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20241114 | 183100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20241114 | 183000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20241114 | 182900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20241114 | 182800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20241114 | 182700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20241114 | 182600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20241114 | 182500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20241114 | 182400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20241114 | 182300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20241114 | 182200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20241114 | 182100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20241114 | 182000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20241114 | 181900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20241114 | 181800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20241114 | 181700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20241114 | 181600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20241114 | 181500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20241114 | 181400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20241114 | 181300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20241114 | 181200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20241114 | 181100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20241114 | 181000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20241114 | 180900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20241114 | 180800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20241114 | 180700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20241114 | 180600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20241114 | 180500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 63 | 20241114 | 180400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20241114 | 180300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20241114 | 180200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20241114 | 180100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20241114 | 180000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20241114 | 175900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20241114 | 175800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20241114 | 175700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20241114 | 175600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20241114 | 175500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20241114 | 175400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20241114 | 175300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20241114 | 175200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20241114 | 175100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20241114 | 175000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20241114 | 174900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20241114 | 174800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20241114 | 174700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20241114 | 174600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20241114 | 174500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20241114 | 174400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20241114 | 174300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20241114 | 174200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20241114 | 174100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20241114 | 174000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20241114 | 173900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20241114 | 173800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20241114 | 173700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20241114 | 173600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20241114 | 173500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 93 | 20241114 | 173400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20241114 | 173300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20241114 | 173200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20241114 | 173100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20241114 | 173000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20241114 | 172900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20241114 | 172800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20241114 | 172700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20241114 | 172600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20241114 | 172500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20241114 | 172400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20241114 | 172300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20241114 | 172200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20241114 | 172100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20241114 | 172000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20241114 | 171900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20241114 | 171800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20241114 | 171700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20241114 | 171600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20241114 | 171500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20241114 | 171400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20241114 | 171300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20241114 | 171200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20241114 | 171100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20241114 | 171000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20241114 | 170900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20241114 | 170800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20241114 | 170700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20241114 | 170600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20241114 | 170500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 123 | 20241114 | 170400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20241114 | 170300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20241114 | 170200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20241114 | 170100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20241114 | 170000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20241114 | 165900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20241114 | 165800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20241114 | 165700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20241114 | 165600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20241114 | 165500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20241114 | 165400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20241114 | 165300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20241114 | 165200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20241114 | 165100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20241114 | 165000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20241114 | 164900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20241114 | 164800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20241114 | 164700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20241114 | 164600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20241114 | 164500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20241114 | 164400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20241114 | 164300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20241114 | 164200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20241114 | 164100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20241114 | 164000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20241114 | 163900 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20241114 | 163800 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20241114 | 163700 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20241114 | 163600 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20241114 | 163500 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 153 | 20241114 | 163400 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20241114 | 163300 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20241114 | 163200 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20241114 | 163100 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20241114 | 163000 | 1645311260 | 5680 | 5680 | 5680 | 5680 | 5724 |
| 158 | 20241114 | 162900 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20241114 | 162800 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20241114 | 162700 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20241114 | 162600 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20241114 | 162500 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20241114 | 162400 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20241114 | 162300 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20241114 | 162200 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20241114 | 162100 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20241114 | 162000 | 1612798940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20241114 | 161900 | 1612798940 | 5600 | 5630 | 5630 | 5600 | 1217 |
| 169 | 20241114 | 161800 | 1605971530 | 5630 | 5630 | 5630 | 5630 | 20 |
| 170 | 20241114 | 161700 | 1605858930 | 5630 | 5630 | 5630 | 5630 | 368 |
| 171 | 20241114 | 161600 | 1603787090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20241114 | 161500 | 1603787090 | 5670 | 5640 | 5670 | 5640 | 263 |
| 173 | 20241114 | 161400 | 1602299240 | 5640 | 5640 | 5640 | 5640 | 399 |
| 174 | 20241114 | 161300 | 1600048880 | 5620 | 5630 | 5630 | 5620 | 1299 |
| 175 | 20241114 | 161200 | 1592748250 | 5620 | 5620 | 5630 | 5620 | 749 |
| 176 | 20241114 | 161100 | 1588534830 | 5610 | 5600 | 5620 | 5600 | 3287 |
| 177 | 20241114 | 161000 | 1570104570 | 5600 | 5650 | 5650 | 5600 | 1781 |
| 178 | 20241114 | 160900 | 1560106890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20241114 | 160800 | 1560106890 | 5670 | 5670 | 5670 | 5670 | 219 |
| 180 | 20241114 | 160700 | 1558865160 | 5630 | 5640 | 5640 | 5630 | 614 |
| 181 | 20241114 | 160600 | 1555407430 | 5680 | 5680 | 5680 | 5630 | 9610 |
| 182 | 20241114 | 160500 | 1501068790 | 5680 | 5680 | 5680 | 5680 | 1173 |
| 183 | 20241114 | 160400 | 1494406150 | 5690 | 5690 | 5690 | 5690 | 22 |
| 184 | 20241114 | 160300 | 1494280970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20241114 | 160200 | 1494280970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20241114 | 160100 | 1494280970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20241114 | 160000 | 1494280970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20241114 | 155900 | 1494280970 | 5700 | 5700 | 5700 | 5700 | 6 |
| 189 | 20241114 | 155800 | 1494246770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20241114 | 155700 | 1494246770 | 5690 | 5690 | 5690 | 5690 | 1 |
| 191 | 20241114 | 155600 | 1494241080 | 5690 | 5690 | 5690 | 5690 | 1 |
| 192 | 20241114 | 155500 | 1494235390 | 5700 | 5700 | 5700 | 5700 | 1 |
| 193 | 20241114 | 155400 | 1494229690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20241114 | 155300 | 1494229690 | 5700 | 5690 | 5700 | 5690 | 173 |
| 195 | 20241114 | 155200 | 1493243820 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20241114 | 155100 | 1493243820 | 5700 | 5700 | 5700 | 5700 | 1 |
| 197 | 20241114 | 155000 | 1493238120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20241114 | 154900 | 1493238120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20241114 | 154800 | 1493238120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20241114 | 154700 | 1493238120 | 5680 | 5710 | 5710 | 5680 | 2514 |
| 201 | 20241114 | 154600 | 1478935910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20241114 | 154500 | 1478935910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20241114 | 154400 | 1478935910 | 5730 | 5730 | 5730 | 5730 | 198 |
| 204 | 20241114 | 154300 | 1477801370 | 5730 | 5730 | 5730 | 5730 | 480 |
| 205 | 20241114 | 154200 | 1475050970 | 5730 | 5710 | 5730 | 5690 | 929 |
| 206 | 20241114 | 154100 | 1469758260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 207 | 20241114 | 154000 | 1469758260 | 5710 | 5710 | 5710 | 5710 | 500 |
| 208 | 20241114 | 153900 | 1466903260 | 5710 | 5720 | 5720 | 5710 | 1800 |
| 209 | 20241114 | 153800 | 1456622760 | 5720 | 5720 | 5720 | 5720 | 250 |
| 210 | 20241114 | 153700 | 1455192760 | 5740 | 5730 | 5740 | 5730 | 320 |
| 211 | 20241114 | 153600 | 1453358160 | 5730 | 5710 | 5730 | 5710 | 65 |
| 212 | 20241114 | 153500 | 1452986960 | 5710 | 5710 | 5710 | 5710 | 1829 |
| 213 | 20241114 | 153400 | 1442543370 | 5710 | 5710 | 5740 | 5710 | 1954 |
| 214 | 20241114 | 153300 | 1431385940 | 5710 | 5710 | 5710 | 5690 | 5056 |
| 215 | 20241114 | 153200 | 1402572030 | 5750 | 5750 | 5750 | 5750 | 2573 |
| 216 | 20241114 | 153100 | 1387777280 | 5760 | 5730 | 5760 | 5730 | 3907 |
| 217 | 20241114 | 153000 | 1365327370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20241114 | 152900 | 1365327370 | 5730 | 5730 | 5730 | 5730 | 1 |
| 219 | 20241114 | 152800 | 1365321640 | 5700 | 5700 | 5700 | 5700 | 54 |
| 220 | 20241114 | 152700 | 1365013840 | 5710 | 5710 | 5710 | 5710 | 66 |
| 221 | 20241114 | 152600 | 1364636980 | 5710 | 5720 | 5730 | 5710 | 522 |
| 222 | 20241114 | 152500 | 1361653620 | 5750 | 5750 | 5750 | 5750 | 7 |
| 223 | 20241114 | 152400 | 1361613370 | 5760 | 5740 | 5760 | 5740 | 794 |
| 224 | 20241114 | 152300 | 1357041750 | 5740 | 5740 | 5740 | 5740 | 6 |
| 225 | 20241114 | 152200 | 1357007310 | 5720 | 5720 | 5750 | 5720 | 180 |
| 226 | 20241114 | 152100 | 1355975760 | 5750 | 5760 | 5760 | 5750 | 2 |
| 227 | 20241114 | 152000 | 1355964250 | 5710 | 5750 | 5760 | 5710 | 569 |
| 228 | 20241114 | 151900 | 1352691310 | 5770 | 5720 | 5770 | 5700 | 4994 |
| 229 | 20241114 | 151800 | 1324122600 | 5730 | 5700 | 5730 | 5700 | 1259 |
| 230 | 20241114 | 151700 | 1316935600 | 5700 | 5690 | 5700 | 5660 | 676 |
| 231 | 20241114 | 151600 | 1313097330 | 5700 | 5650 | 5700 | 5650 | 121 |
| 232 | 20241114 | 151500 | 1312413630 | 5660 | 5680 | 5680 | 5660 | 1057 |
| 233 | 20241114 | 151400 | 1306428470 | 5680 | 5690 | 5690 | 5680 | 404 |
| 234 | 20241114 | 151300 | 1304133000 | 5690 | 5720 | 5720 | 5690 | 334 |
| 235 | 20241114 | 151200 | 1302231700 | 5720 | 5740 | 5740 | 5690 | 434 |
| 236 | 20241114 | 151100 | 1299752880 | 5750 | 5700 | 5750 | 5700 | 380 |
| 237 | 20241114 | 151000 | 1297586330 | 5760 | 5690 | 5760 | 5690 | 752 |
| 238 | 20241114 | 150900 | 1293293340 | 5730 | 5730 | 5730 | 5730 | 50 |
| 239 | 20241114 | 150800 | 1293006840 | 5730 | 5690 | 5730 | 5690 | 352 |
| 240 | 20241114 | 150700 | 1291003080 | 5700 | 5730 | 5730 | 5700 | 919 |
| 241 | 20241114 | 150600 | 1285757290 | 5730 | 5750 | 5750 | 5730 | 2099 |
| 242 | 20241114 | 150500 | 1273704760 | 5750 | 5780 | 5780 | 5750 | 1050 |
| 243 | 20241114 | 150400 | 1267665430 | 5780 | 5790 | 5810 | 5780 | 2337 |
| 244 | 20241114 | 150300 | 1254119320 | 5800 | 5790 | 5800 | 5770 | 3646 |
| 245 | 20241114 | 150200 | 1232991400 | 5790 | 5780 | 5800 | 5780 | 754 |
| 246 | 20241114 | 150100 | 1228626390 | 5780 | 5790 | 5800 | 5780 | 569 |
| 247 | 20241114 | 150000 | 1225328390 | 5800 | 5770 | 5800 | 5770 | 5059 |
| 248 | 20241114 | 145900 | 1196045770 | 5770 | 5740 | 5770 | 5740 | 1223 |
| 249 | 20241114 | 145800 | 1189000690 | 5710 | 5720 | 5720 | 5710 | 2068 |
| 250 | 20241114 | 145700 | 1177192310 | 5720 | 5730 | 5730 | 5720 | 1143 |
| 251 | 20241114 | 145600 | 1170645120 | 5720 | 5730 | 5730 | 5720 | 650 |
| 252 | 20241114 | 145500 | 1166923620 | 5740 | 5710 | 5740 | 5710 | 149 |
| 253 | 20241114 | 145400 | 1166069460 | 5710 | 5690 | 5710 | 5690 | 4146 |
| 254 | 20241114 | 145300 | 1142402850 | 5680 | 5680 | 5690 | 5670 | 1458 |
| 255 | 20241114 | 145200 | 1134123980 | 5680 | 5680 | 5680 | 5670 | 54 |
| 256 | 20241114 | 145100 | 1133817510 | 5680 | 5670 | 5680 | 5650 | 369 |
| 257 | 20241114 | 145000 | 1131728800 | 5680 | 5680 | 5680 | 5680 | 5001 |
| 258 | 20241114 | 144900 | 1103323120 | 5680 | 5740 | 5740 | 5680 | 2417 |
| 259 | 20241114 | 144800 | 1089579850 | 5720 | 5740 | 5740 | 5720 | 35 |
| 260 | 20241114 | 144700 | 1089379590 | 5740 | 5740 | 5740 | 5740 | 11 |
| 261 | 20241114 | 144600 | 1089316450 | 5700 | 5700 | 5700 | 5700 | 369 |
| 262 | 20241114 | 144500 | 1087213150 | 5700 | 5720 | 5750 | 5680 | 2280 |
| 263 | 20241114 | 144400 | 1074231380 | 5760 | 5740 | 5760 | 5740 | 1953 |
| 264 | 20241114 | 144300 | 1063002270 | 5750 | 5760 | 5760 | 5710 | 552 |
| 265 | 20241114 | 144200 | 1059847760 | 5730 | 5730 | 5780 | 5730 | 2321 |
| 266 | 20241114 | 144100 | 1046466750 | 5780 | 5720 | 5780 | 5700 | 4688 |
| 267 | 20241114 | 144000 | 1019552810 | 5690 | 5690 | 5690 | 5690 | 39 |
| 268 | 20241114 | 143900 | 1019330900 | 5740 | 5740 | 5740 | 5680 | 1508 |
| 269 | 20241114 | 143800 | 1010711000 | 5720 | 5690 | 5770 | 5690 | 1903 |
| 270 | 20241114 | 143700 | 999797050 | 5690 | 5740 | 5770 | 5690 | 1011 |
| 271 | 20241114 | 143600 | 993989060 | 5800 | 5750 | 5800 | 5720 | 3724 |
| 272 | 20241114 | 143500 | 972474480 | 5750 | 5680 | 5870 | 5680 | 16118 |
| 273 | 20241114 | 143400 | 879707370 | 5690 | 5630 | 5690 | 5630 | 2528 |
| 274 | 20241114 | 143300 | 865397520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20241114 | 143200 | 865397520 | 5600 | 5600 | 5600 | 5600 | 200 |
| 276 | 20241114 | 143100 | 864277520 | 5630 | 5670 | 5670 | 5600 | 6013 |
| 277 | 20241114 | 143000 | 830596780 | 5610 | 5630 | 5630 | 5610 | 2442 |
| 278 | 20241114 | 142900 | 816872360 | 5630 | 5660 | 5660 | 5630 | 228 |
| 279 | 20241114 | 142800 | 815586490 | 5640 | 5640 | 5640 | 5640 | 80 |
| 280 | 20241114 | 142700 | 815135290 | 5640 | 5640 | 5640 | 5640 | 496 |
| 281 | 20241114 | 142600 | 812337850 | 5660 | 5660 | 5660 | 5660 | 10 |
| 282 | 20241114 | 142500 | 812281250 | 5670 | 5670 | 5670 | 5670 | 12 |
| 283 | 20241114 | 142400 | 812213210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 284 | 20241114 | 142300 | 812213210 | 5670 | 5670 | 5670 | 5670 | 167 |
| 285 | 20241114 | 142200 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 286 | 20241114 | 142100 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 287 | 20241114 | 142000 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 288 | 20241114 | 141900 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 289 | 20241114 | 141800 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 290 | 20241114 | 141700 | 811266320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 291 | 20241114 | 141600 | 811266320 | 5670 | 5670 | 5670 | 5670 | 50 |
| 292 | 20241114 | 141500 | 810982820 | 5670 | 5640 | 5670 | 5640 | 47 |
| 293 | 20241114 | 141400 | 810717710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 294 | 20241114 | 141300 | 810717710 | 5640 | 5640 | 5640 | 5640 | 99 |
| 295 | 20241114 | 141200 | 810159350 | 5640 | 5650 | 5650 | 5640 | 1231 |
| 296 | 20241114 | 141100 | 803208910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20241114 | 141000 | 803208910 | 5660 | 5680 | 5680 | 5660 | 101 |
| 298 | 20241114 | 140900 | 802637230 | 5650 | 5650 | 5650 | 5650 | 204 |
| 299 | 20241114 | 140800 | 801484630 | 5660 | 5670 | 5670 | 5660 | 511 |
| 300 | 20241114 | 140700 | 798592360 | 5670 | 5670 | 5670 | 5660 | 1369 |
| 301 | 20241114 | 140600 | 790843270 | 5670 | 5670 | 5670 | 5670 | 3 |
| 302 | 20241114 | 140500 | 790826260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 303 | 20241114 | 140400 | 790826260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20241114 | 140300 | 790826260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20241114 | 140200 | 790826260 | 5680 | 5680 | 5680 | 5660 | 513 |
| 306 | 20241114 | 140100 | 787913860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 307 | 20241114 | 140000 | 787913860 | 5680 | 5670 | 5680 | 5670 | 423 |
| 308 | 20241114 | 135900 | 785515440 | 5670 | 5680 | 5680 | 5670 | 105 |
| 309 | 20241114 | 135800 | 784919590 | 5680 | 5680 | 5680 | 5680 | 20 |
| 310 | 20241114 | 135700 | 784805990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 311 | 20241114 | 135600 | 784805990 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20241114 | 135500 | 784805990 | 5690 | 5690 | 5690 | 5690 | 1 |
| 313 | 20241114 | 135400 | 784800300 | 5660 | 5670 | 5670 | 5660 | 2403 |
| 314 | 20241114 | 135300 | 771177070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20241114 | 135200 | 771177070 | 5690 | 5690 | 5690 | 5690 | 81 |
| 316 | 20241114 | 135100 | 770716180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 317 | 20241114 | 135000 | 770716180 | 5690 | 5690 | 5690 | 5690 | 1 |
| 318 | 20241114 | 134900 | 770710490 | 5660 | 5680 | 5680 | 5660 | 381 |
| 319 | 20241114 | 134800 | 768550540 | 5680 | 5680 | 5680 | 5680 | 0 |
| 320 | 20241114 | 134700 | 768550540 | 5680 | 5680 | 5690 | 5680 | 177 |
| 321 | 20241114 | 134600 | 767544890 | 5690 | 5690 | 5690 | 5690 | 5 |
| 322 | 20241114 | 134500 | 767516440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 323 | 20241114 | 134400 | 767516440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 324 | 20241114 | 134300 | 767516440 | 5700 | 5700 | 5700 | 5700 | 1 |
| 325 | 20241114 | 134200 | 767510740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20241114 | 134100 | 767510740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20241114 | 134000 | 767510740 | 5690 | 5690 | 5690 | 5690 | 981 |
| 328 | 20241114 | 133900 | 761928850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 329 | 20241114 | 133800 | 761928850 | 5670 | 5670 | 5670 | 5670 | 335 |
| 330 | 20241114 | 133700 | 760029400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 331 | 20241114 | 133600 | 760029400 | 5670 | 5670 | 5670 | 5670 | 0 |
| 332 | 20241114 | 133500 | 760029400 | 5670 | 5670 | 5670 | 5670 | 1099 |
| 333 | 20241114 | 133400 | 753798070 | 5670 | 5670 | 5670 | 5670 | 443 |
| 334 | 20241114 | 133300 | 751286260 | 5670 | 5670 | 5670 | 5670 | 27 |
| 335 | 20241114 | 133200 | 751133170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 336 | 20241114 | 133100 | 751133170 | 5670 | 5670 | 5670 | 5670 | 1 |
| 337 | 20241114 | 133000 | 751127500 | 5670 | 5670 | 5700 | 5670 | 435 |
| 338 | 20241114 | 132900 | 748661020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20241114 | 132800 | 748661020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 340 | 20241114 | 132700 | 748661020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20241114 | 132600 | 748661020 | 5700 | 5700 | 5700 | 5700 | 16 |
| 342 | 20241114 | 132500 | 748569820 | 5700 | 5700 | 5700 | 5700 | 501 |
| 343 | 20241114 | 132400 | 745714120 | 5670 | 5680 | 5680 | 5670 | 2900 |
| 344 | 20241114 | 132300 | 729251120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 345 | 20241114 | 132200 | 729251120 | 5700 | 5700 | 5700 | 5700 | 36 |
| 346 | 20241114 | 132100 | 729045920 | 5670 | 5670 | 5670 | 5670 | 65 |
| 347 | 20241114 | 132000 | 728677370 | 5700 | 5670 | 5700 | 5660 | 652 |
| 348 | 20241114 | 131900 | 724984240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20241114 | 131800 | 724984240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 350 | 20241114 | 131700 | 724984240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 351 | 20241114 | 131600 | 724984240 | 5690 | 5670 | 5690 | 5670 | 101 |
| 352 | 20241114 | 131500 | 724409570 | 5690 | 5690 | 5690 | 5690 | 31 |
| 353 | 20241114 | 131400 | 724233180 | 5670 | 5690 | 5690 | 5670 | 2144 |
| 354 | 20241114 | 131300 | 712036700 | 5700 | 5700 | 5700 | 5700 | 186 |
| 355 | 20241114 | 131200 | 710976500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 356 | 20241114 | 131100 | 710976500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 357 | 20241114 | 131000 | 710976500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20241114 | 130900 | 710976500 | 5700 | 5700 | 5700 | 5700 | 10 |
| 359 | 20241114 | 130800 | 710919500 | 5650 | 5690 | 5690 | 5650 | 2128 |
| 360 | 20241114 | 130700 | 698844010 | 5690 | 5690 | 5690 | 5690 | 10 |
| 361 | 20241114 | 130600 | 698787110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 362 | 20241114 | 130500 | 698787110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 363 | 20241114 | 130400 | 698787110 | 5670 | 5670 | 5670 | 5670 | 0 |
| 364 | 20241114 | 130300 | 698787110 | 5670 | 5670 | 5670 | 5670 | 27 |
| 365 | 20241114 | 130200 | 698634020 | 5700 | 5700 | 5700 | 5700 | 46 |
| 366 | 20241114 | 130100 | 698371820 | 5710 | 5710 | 5710 | 5710 | 0 |
| 367 | 20241114 | 130000 | 698371820 | 5710 | 5710 | 5710 | 5710 | 10 |
| 368 | 20241114 | 125900 | 698314720 | 5710 | 5710 | 5710 | 5710 | 250 |
| 369 | 20241114 | 125800 | 696887220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 370 | 20241114 | 125700 | 696887220 | 5720 | 5720 | 5720 | 5720 | 3 |
| 371 | 20241114 | 125600 | 696870060 | 5700 | 5690 | 5700 | 5690 | 1041 |
| 372 | 20241114 | 125500 | 690936770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 373 | 20241114 | 125400 | 690936770 | 5690 | 5700 | 5700 | 5690 | 26 |
| 374 | 20241114 | 125300 | 690788660 | 5690 | 5690 | 5700 | 5690 | 281 |
| 375 | 20241114 | 125200 | 689189760 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 376 | 20241114 | 125100 | 683499760 | 5690 | 5690 | 5690 | 5690 | 159 |
| 377 | 20241114 | 125000 | 682595050 | 5700 | 5680 | 5700 | 5680 | 470 |
| 378 | 20241114 | 124900 | 679924900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20241114 | 124800 | 679924900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 380 | 20241114 | 124700 | 679924900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20241114 | 124600 | 679924900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20241114 | 124500 | 679924900 | 5680 | 5670 | 5680 | 5670 | 13 |
| 383 | 20241114 | 124400 | 679851180 | 5670 | 5670 | 5670 | 5670 | 88 |
| 384 | 20241114 | 124300 | 679352220 | 5680 | 5670 | 5680 | 5670 | 228 |
| 385 | 20241114 | 124200 | 678057570 | 5670 | 5670 | 5670 | 5670 | 52 |
| 386 | 20241114 | 124100 | 677762730 | 5680 | 5630 | 5680 | 5620 | 664 |
| 387 | 20241114 | 124000 | 674013460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 388 | 20241114 | 123900 | 674013460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 389 | 20241114 | 123800 | 674013460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 390 | 20241114 | 123700 | 674013460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 391 | 20241114 | 123600 | 674013460 | 5650 | 5640 | 5650 | 5640 | 7 |
| 392 | 20241114 | 123500 | 673973960 | 5640 | 5640 | 5640 | 5640 | 7 |
| 393 | 20241114 | 123400 | 673934480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 394 | 20241114 | 123300 | 673934480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 395 | 20241114 | 123200 | 673934480 | 5640 | 5640 | 5640 | 5640 | 0 |
| 396 | 20241114 | 123100 | 673934480 | 5640 | 5640 | 5640 | 5640 | 2 |
| 397 | 20241114 | 123000 | 673923200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 398 | 20241114 | 122900 | 673923200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 399 | 20241114 | 122800 | 673923200 | 5640 | 5640 | 5640 | 5640 | 1 |
| 400 | 20241114 | 122700 | 673917560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20241114 | 122600 | 673917560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 402 | 20241114 | 122500 | 673917560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 403 | 20241114 | 122400 | 673917560 | 5610 | 5640 | 5640 | 5610 | 404 |
| 404 | 20241114 | 122300 | 671651020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 405 | 20241114 | 122200 | 671651020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 406 | 20241114 | 122100 | 671651020 | 5630 | 5630 | 5630 | 5630 | 309 |
| 407 | 20241114 | 122000 | 669911350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 408 | 20241114 | 121900 | 669911350 | 5640 | 5640 | 5640 | 5640 | 1 |
| 409 | 20241114 | 121800 | 669905710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 410 | 20241114 | 121700 | 669905710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 411 | 20241114 | 121600 | 669905710 | 5660 | 5640 | 5660 | 5640 | 198 |
| 412 | 20241114 | 121500 | 668788800 | 5640 | 5630 | 5640 | 5630 | 1041 |
| 413 | 20241114 | 121400 | 662925970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 414 | 20241114 | 121300 | 662925970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 415 | 20241114 | 121200 | 662925970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 416 | 20241114 | 121100 | 662925970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 417 | 20241114 | 121000 | 662925970 | 5640 | 5630 | 5640 | 5630 | 11 |
| 418 | 20241114 | 120900 | 662863940 | 5600 | 5610 | 5610 | 5590 | 1214 |
| 419 | 20241114 | 120800 | 656067060 | 5610 | 5620 | 5620 | 5610 | 240 |
| 420 | 20241114 | 120700 | 654718860 | 5620 | 5620 | 5620 | 5620 | 160 |
| 421 | 20241114 | 120600 | 653819660 | 5640 | 5610 | 5640 | 5610 | 6 |
| 422 | 20241114 | 120500 | 653785970 | 5630 | 5610 | 5630 | 5610 | 249 |
| 423 | 20241114 | 120400 | 652389060 | 5640 | 5620 | 5640 | 5620 | 10 |
| 424 | 20241114 | 120300 | 652332840 | 5620 | 5620 | 5620 | 5620 | 91 |
| 425 | 20241114 | 120200 | 651821420 | 5620 | 5620 | 5620 | 5610 | 139 |
| 426 | 20241114 | 120100 | 651040630 | 5630 | 5630 | 5630 | 5630 | 443 |
| 427 | 20241114 | 120000 | 648546540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 428 | 20241114 | 115900 | 648546540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 429 | 20241114 | 115800 | 648546540 | 5630 | 5630 | 5630 | 5630 | 1 |
| 430 | 20241114 | 115700 | 648540910 | 5610 | 5630 | 5630 | 5610 | 24 |
| 431 | 20241114 | 115600 | 648406190 | 5620 | 5620 | 5620 | 5620 | 381 |
| 432 | 20241114 | 115500 | 646264970 | 5630 | 5630 | 5630 | 5630 | 1 |
| 433 | 20241114 | 115400 | 646259340 | 5610 | 5630 | 5630 | 5610 | 127 |
| 434 | 20241114 | 115300 | 645546850 | 5610 | 5610 | 5610 | 5610 | 8 |
| 435 | 20241114 | 115200 | 645501970 | 5630 | 5620 | 5630 | 5620 | 911 |
| 436 | 20241114 | 115100 | 640382140 | 5620 | 5620 | 5620 | 5620 | 665 |
| 437 | 20241114 | 115000 | 636644840 | 5620 | 5600 | 5620 | 5600 | 784 |
| 438 | 20241114 | 114900 | 632254420 | 5630 | 5600 | 5630 | 5590 | 428 |
| 439 | 20241114 | 114800 | 629859120 | 5590 | 5600 | 5600 | 5590 | 201 |
| 440 | 20241114 | 114700 | 628735280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 441 | 20241114 | 114600 | 628735280 | 5640 | 5650 | 5650 | 5600 | 558 |
| 442 | 20241114 | 114500 | 625610230 | 5650 | 5650 | 5650 | 5650 | 50 |
| 443 | 20241114 | 114400 | 625327730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 444 | 20241114 | 114300 | 625327730 | 5650 | 5600 | 5650 | 5600 | 1723 |
| 445 | 20241114 | 114200 | 615678780 | 5600 | 5600 | 5600 | 5600 | 782 |
| 446 | 20241114 | 114100 | 611299580 | 5590 | 5590 | 5600 | 5590 | 451 |
| 447 | 20241114 | 114000 | 608778480 | 5580 | 5590 | 5590 | 5580 | 674 |
| 448 | 20241114 | 113900 | 605012060 | 5600 | 5600 | 5600 | 5600 | 2337 |
| 449 | 20241114 | 113800 | 591924860 | 5610 | 5610 | 5610 | 5610 | 73 |
| 450 | 20241114 | 113700 | 591515330 | 5610 | 5610 | 5610 | 5610 | 513 |
| 451 | 20241114 | 113600 | 588637400 | 5620 | 5620 | 5620 | 5620 | 351 |
| 452 | 20241114 | 113500 | 586664780 | 5620 | 5650 | 5650 | 5620 | 701 |
| 453 | 20241114 | 113400 | 582725130 | 5650 | 5650 | 5650 | 5650 | 1 |
| 454 | 20241114 | 113300 | 582719480 | 5620 | 5630 | 5630 | 5620 | 458 |
| 455 | 20241114 | 113200 | 580145510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 456 | 20241114 | 113100 | 580145510 | 5630 | 5630 | 5650 | 5620 | 580 |
| 457 | 20241114 | 113000 | 576881720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 458 | 20241114 | 112900 | 576881720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 459 | 20241114 | 112800 | 576881720 | 5650 | 5650 | 5650 | 5650 | 1 |
| 460 | 20241114 | 112700 | 576876070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 461 | 20241114 | 112600 | 576876070 | 5620 | 5610 | 5620 | 5610 | 329 |
| 462 | 20241114 | 112500 | 575028390 | 5610 | 5610 | 5620 | 5610 | 1551 |
| 463 | 20241114 | 112400 | 566327240 | 5620 | 5620 | 5620 | 5620 | 800 |
| 464 | 20241114 | 112300 | 561831240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 465 | 20241114 | 112200 | 561831240 | 5640 | 5630 | 5640 | 5630 | 317 |
| 466 | 20241114 | 112100 | 560043610 | 5610 | 5620 | 5620 | 5610 | 1533 |
| 467 | 20241114 | 112000 | 551439490 | 5620 | 5660 | 5660 | 5620 | 9 |
| 468 | 20241114 | 111900 | 551388670 | 5650 | 5650 | 5650 | 5650 | 1555 |
| 469 | 20241114 | 111800 | 542602920 | 5650 | 5660 | 5660 | 5650 | 594 |
| 470 | 20241114 | 111700 | 539240980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 471 | 20241114 | 111600 | 539240980 | 5700 | 5700 | 5700 | 5700 | 0 |
| 472 | 20241114 | 111500 | 539240980 | 5700 | 5700 | 5700 | 5700 | 4 |
| 473 | 20241114 | 111400 | 539218180 | 5660 | 5670 | 5700 | 5660 | 314 |
| 474 | 20241114 | 111300 | 537440170 | 5670 | 5670 | 5670 | 5670 | 201 |
| 475 | 20241114 | 111200 | 536300500 | 5670 | 5670 | 5670 | 5670 | 589 |
| 476 | 20241114 | 111100 | 532960870 | 5700 | 5680 | 5700 | 5680 | 595 |
| 477 | 20241114 | 111000 | 529581170 | 5680 | 5710 | 5710 | 5680 | 429 |
| 478 | 20241114 | 110900 | 527140860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 479 | 20241114 | 110800 | 527140860 | 5700 | 5680 | 5700 | 5670 | 392 |
| 480 | 20241114 | 110700 | 524915150 | 5680 | 5700 | 5700 | 5680 | 4533 |
| 481 | 20241114 | 110600 | 499106950 | 5740 | 5710 | 5740 | 5710 | 374 |
| 482 | 20241114 | 110500 | 496971380 | 5710 | 5720 | 5720 | 5710 | 1990 |
| 483 | 20241114 | 110400 | 485595480 | 5740 | 5740 | 5740 | 5740 | 59 |
| 484 | 20241114 | 110300 | 485256820 | 5740 | 5740 | 5740 | 5740 | 0 |
| 485 | 20241114 | 110200 | 485256820 | 5740 | 5740 | 5740 | 5740 | 51 |
| 486 | 20241114 | 110100 | 484964080 | 5730 | 5730 | 5730 | 5730 | 1 |
| 487 | 20241114 | 110000 | 484958350 | 5740 | 5740 | 5740 | 5740 | 100 |
| 488 | 20241114 | 105900 | 484384350 | 5740 | 5730 | 5740 | 5730 | 609 |
| 489 | 20241114 | 105800 | 480894770 | 5730 | 5730 | 5730 | 5730 | 241 |
| 490 | 20241114 | 105700 | 479513840 | 5730 | 5710 | 5730 | 5710 | 151 |
| 491 | 20241114 | 105600 | 478650610 | 5710 | 5730 | 5730 | 5710 | 12 |
| 492 | 20241114 | 105500 | 478581930 | 5730 | 5730 | 5730 | 5710 | 294 |
| 493 | 20241114 | 105400 | 476897470 | 5730 | 5710 | 5730 | 5710 | 614 |
| 494 | 20241114 | 105300 | 473387270 | 5740 | 5710 | 5740 | 5710 | 1314 |
| 495 | 20241114 | 105200 | 465884300 | 5710 | 5710 | 5710 | 5710 | 218 |
| 496 | 20241114 | 105100 | 464639520 | 5710 | 5700 | 5710 | 5700 | 591 |
| 497 | 20241114 | 105000 | 461265210 | 5710 | 5700 | 5710 | 5700 | 116 |
| 498 | 20241114 | 104900 | 460603910 | 5700 | 5700 | 5700 | 5700 | 235 |
| 499 | 20241114 | 104800 | 459264410 | 5700 | 5700 | 5710 | 5700 | 315 |
| 500 | 20241114 | 104700 | 457468900 | 5700 | 5690 | 5700 | 5690 | 59 |
| 501 | 20241114 | 104600 | 457133180 | 5700 | 5680 | 5700 | 5680 | 16 |
| 502 | 20241114 | 104500 | 457042180 | 5700 | 5700 | 5710 | 5700 | 436 |
| 503 | 20241114 | 104400 | 454556950 | 5710 | 5710 | 5710 | 5710 | 3 |
| 504 | 20241114 | 104300 | 454539820 | 5700 | 5660 | 5700 | 5660 | 1855 |
| 505 | 20241114 | 104200 | 444000700 | 5650 | 5630 | 5650 | 5630 | 926 |
| 506 | 20241114 | 104100 | 438785320 | 5630 | 5630 | 5630 | 5630 | 102 |
| 507 | 20241114 | 104000 | 438211060 | 5630 | 5630 | 5630 | 5630 | 1 |
| 508 | 20241114 | 103900 | 438205430 | 5630 | 5610 | 5630 | 5610 | 340 |
| 509 | 20241114 | 103800 | 436291360 | 5610 | 5610 | 5610 | 5600 | 590 |
| 510 | 20241114 | 103700 | 432983260 | 5630 | 5620 | 5630 | 5620 | 1136 |
| 511 | 20241114 | 103600 | 426596440 | 5630 | 5650 | 5650 | 5630 | 1297 |
| 512 | 20241114 | 103500 | 419291430 | 5650 | 5650 | 5650 | 5650 | 200 |
| 513 | 20241114 | 103400 | 418161430 | 5660 | 5630 | 5660 | 5630 | 6203 |
| 514 | 20241114 | 103300 | 383117530 | 5640 | 5610 | 5640 | 5610 | 162 |
| 515 | 20241114 | 103200 | 382205710 | 5640 | 5630 | 5650 | 5610 | 412 |
| 516 | 20241114 | 103100 | 379888430 | 5630 | 5630 | 5630 | 5630 | 420 |
| 517 | 20241114 | 103000 | 377523830 | 5630 | 5630 | 5630 | 5630 | 0 |
| 518 | 20241114 | 102900 | 377523830 | 5630 | 5590 | 5630 | 5590 | 866 |
| 519 | 20241114 | 102800 | 372682850 | 5590 | 5620 | 5620 | 5580 | 847 |
| 520 | 20241114 | 102700 | 367933420 | 5620 | 5620 | 5630 | 5620 | 3124 |
| 521 | 20241114 | 102600 | 350374130 | 5580 | 5570 | 5580 | 5560 | 2322 |
| 522 | 20241114 | 102500 | 337430640 | 5580 | 5580 | 5620 | 5580 | 852 |
| 523 | 20241114 | 102400 | 332676440 | 5580 | 5590 | 5620 | 5570 | 1149 |
| 524 | 20241114 | 102300 | 326258700 | 5590 | 5640 | 5640 | 5590 | 12456 |
| 525 | 20241114 | 102200 | 256336550 | 5650 | 5670 | 5670 | 5640 | 1389 |
| 526 | 20241114 | 102100 | 248482870 | 5690 | 5670 | 5690 | 5660 | 224 |
| 527 | 20241114 | 102000 | 247212790 | 5690 | 5650 | 5690 | 5650 | 957 |
| 528 | 20241114 | 101900 | 241792900 | 5670 | 5670 | 5670 | 5650 | 601 |
| 529 | 20241114 | 101800 | 238387030 | 5670 | 5640 | 5670 | 5630 | 2153 |
| 530 | 20241114 | 101700 | 226242470 | 5640 | 5670 | 5700 | 5640 | 3448 |
| 531 | 20241114 | 101600 | 206745280 | 5680 | 5680 | 5680 | 5680 | 264 |
| 532 | 20241114 | 101500 | 205245760 | 5700 | 5680 | 5700 | 5680 | 964 |
| 533 | 20241114 | 101400 | 199770220 | 5680 | 5700 | 5700 | 5680 | 1526 |
| 534 | 20241114 | 101300 | 191074690 | 5700 | 5700 | 5710 | 5700 | 55 |
| 535 | 20241114 | 101200 | 190761170 | 5690 | 5700 | 5700 | 5690 | 2205 |
| 536 | 20241114 | 101100 | 178212920 | 5700 | 5730 | 5730 | 5700 | 2631 |
| 537 | 20241114 | 101000 | 163205440 | 5730 | 5730 | 5740 | 5730 | 101 |
| 538 | 20241114 | 100900 | 162626270 | 5740 | 5700 | 5740 | 5690 | 188 |
| 539 | 20241114 | 100800 | 161556400 | 5700 | 5700 | 5750 | 5700 | 258 |
| 540 | 20241114 | 100700 | 160081250 | 5680 | 5700 | 5700 | 5670 | 1487 |
| 541 | 20241114 | 100600 | 151632080 | 5700 | 5740 | 5780 | 5700 | 1400 |
| 542 | 20241114 | 100500 | 143633980 | 5790 | 5700 | 5790 | 5650 | 2637 |
| 543 | 20241114 | 100400 | 128599150 | 5720 | 5820 | 5820 | 5720 | 16039 |
| 544 | 20241114 | 100300 | 36265430 | 5800 | 5800 | 5800 | 5800 | 975 |
| 545 | 20241114 | 100200 | 30610430 | 5800 | 5800 | 5820 | 5800 | 607 |
| 546 | 20241114 | 100100 | 27089810 | 5800 | 5810 | 5810 | 5800 | 1440 |
| 547 | 20241114 | 100000 | 18734540 | 5850 | 5820 | 5850 | 5810 | 2890 |