26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 3 | 20241114 | 184200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20241114 | 184100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20241114 | 184000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20241114 | 183900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20241114 | 183800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20241114 | 183700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20241114 | 183600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20241114 | 183500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20241114 | 183400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20241114 | 183300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20241114 | 183200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20241114 | 183100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20241114 | 183000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20241114 | 182900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20241114 | 182800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20241114 | 182700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20241114 | 182600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20241114 | 182500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20241114 | 182400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20241114 | 182300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20241114 | 182200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20241114 | 182100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20241114 | 182000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20241114 | 181900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20241114 | 181800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20241114 | 181700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20241114 | 181600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20241114 | 181500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20241114 | 181400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20241114 | 181300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 33 | 20241114 | 181200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20241114 | 181100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20241114 | 181000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20241114 | 180900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20241114 | 180800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20241114 | 180700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20241114 | 180600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20241114 | 180500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20241114 | 180400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20241114 | 180300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20241114 | 180200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20241114 | 180100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20241114 | 180000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20241114 | 175900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20241114 | 175800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20241114 | 175700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20241114 | 175600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20241114 | 175500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20241114 | 175400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20241114 | 175300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20241114 | 175200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20241114 | 175100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20241114 | 175000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20241114 | 174900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20241114 | 174800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20241114 | 174700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20241114 | 174600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20241114 | 174500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20241114 | 174400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20241114 | 174300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 63 | 20241114 | 174200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20241114 | 174100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20241114 | 174000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20241114 | 173900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20241114 | 173800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20241114 | 173700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20241114 | 173600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20241114 | 173500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20241114 | 173400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20241114 | 173300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20241114 | 173200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20241114 | 173100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20241114 | 173000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20241114 | 172900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20241114 | 172800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20241114 | 172700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20241114 | 172600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20241114 | 172500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20241114 | 172400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20241114 | 172300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20241114 | 172200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20241114 | 172100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20241114 | 172000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20241114 | 171900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20241114 | 171800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20241114 | 171700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20241114 | 171600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20241114 | 171500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20241114 | 171400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20241114 | 171300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 93 | 20241114 | 171200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20241114 | 171100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20241114 | 171000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20241114 | 170900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20241114 | 170800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20241114 | 170700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20241114 | 170600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20241114 | 170500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20241114 | 170400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20241114 | 170300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20241114 | 170200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20241114 | 170100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20241114 | 170000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20241114 | 165900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20241114 | 165800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20241114 | 165700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20241114 | 165600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20241114 | 165500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20241114 | 165400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20241114 | 165300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20241114 | 165200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20241114 | 165100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20241114 | 165000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20241114 | 164900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20241114 | 164800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20241114 | 164700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20241114 | 164600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20241114 | 164500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20241114 | 164400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20241114 | 164300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 123 | 20241114 | 164200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20241114 | 164100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20241114 | 164000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20241114 | 163900 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20241114 | 163800 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20241114 | 163700 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20241114 | 163600 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20241114 | 163500 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20241114 | 163400 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20241114 | 163300 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20241114 | 163200 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20241114 | 163100 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20241114 | 163000 | 1968313130 | 5500 | 5500 | 5500 | 5500 | 5420 |
| 136 | 20241114 | 162900 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20241114 | 162800 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20241114 | 162700 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20241114 | 162600 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20241114 | 162500 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20241114 | 162400 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20241114 | 162300 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20241114 | 162200 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20241114 | 162100 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20241114 | 162000 | 1938503130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20241114 | 161900 | 1938503130 | 5520 | 5510 | 5580 | 5510 | 38 |
| 147 | 20241114 | 161800 | 1938293380 | 5550 | 5500 | 5550 | 5500 | 64 |
| 148 | 20241114 | 161700 | 1937938880 | 5500 | 5550 | 5550 | 5490 | 10633 |
| 149 | 20241114 | 161600 | 1879314390 | 5550 | 5620 | 5620 | 5550 | 12810 |
| 150 | 20241114 | 161500 | 1807788640 | 5610 | 5620 | 5620 | 5610 | 544 |
| 151 | 20241114 | 161400 | 1804736460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20241114 | 161300 | 1804736460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 153 | 20241114 | 161200 | 1804736460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20241114 | 161100 | 1804736460 | 5610 | 5600 | 5620 | 5600 | 549 |
| 155 | 20241114 | 161000 | 1801659570 | 5610 | 5630 | 5630 | 5610 | 876 |
| 156 | 20241114 | 160900 | 1796738420 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 157 | 20241114 | 160800 | 1791128420 | 5610 | 5610 | 5620 | 5600 | 782 |
| 158 | 20241114 | 160700 | 1786748070 | 5610 | 5610 | 5610 | 5610 | 1240 |
| 159 | 20241114 | 160600 | 1779791670 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20241114 | 160500 | 1779791670 | 5610 | 5600 | 5630 | 5600 | 1113 |
| 161 | 20241114 | 160400 | 1773546110 | 5630 | 5630 | 5630 | 5610 | 4791 |
| 162 | 20241114 | 160300 | 1746628280 | 5640 | 5640 | 5640 | 5640 | 1142 |
| 163 | 20241114 | 160200 | 1740187400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20241114 | 160100 | 1740187400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20241114 | 160000 | 1740187400 | 5640 | 5650 | 5650 | 5640 | 2400 |
| 166 | 20241114 | 155900 | 1726638770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20241114 | 155800 | 1726638770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20241114 | 155700 | 1726638770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20241114 | 155600 | 1726638770 | 5650 | 5710 | 5730 | 5650 | 3800 |
| 170 | 20241114 | 155500 | 1705067380 | 5710 | 5710 | 5710 | 5710 | 101 |
| 171 | 20241114 | 155400 | 1704490670 | 5670 | 5690 | 5690 | 5670 | 1000 |
| 172 | 20241114 | 155300 | 1698815400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 173 | 20241114 | 155200 | 1698809710 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 174 | 20241114 | 155100 | 1693119710 | 5710 | 5700 | 5710 | 5700 | 247 |
| 175 | 20241114 | 155000 | 1691710830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20241114 | 154900 | 1691710830 | 5680 | 5680 | 5680 | 5680 | 500 |
| 177 | 20241114 | 154800 | 1688870830 | 5710 | 5710 | 5710 | 5710 | 10 |
| 178 | 20241114 | 154700 | 1688813730 | 5710 | 5690 | 5710 | 5680 | 1001 |
| 179 | 20241114 | 154600 | 1683127320 | 5720 | 5720 | 5720 | 5720 | 1608 |
| 180 | 20241114 | 154500 | 1673929560 | 5690 | 5690 | 5690 | 5690 | 1056 |
| 181 | 20241114 | 154400 | 1667920920 | 5690 | 5690 | 5690 | 5690 | 207 |
| 182 | 20241114 | 154300 | 1666743090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 183 | 20241114 | 154200 | 1666743090 | 5700 | 5710 | 5710 | 5700 | 843 |
| 184 | 20241114 | 154100 | 1661935300 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20241114 | 154000 | 1661935300 | 5720 | 5720 | 5720 | 5720 | 2 |
| 186 | 20241114 | 153900 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20241114 | 153800 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 188 | 20241114 | 153700 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20241114 | 153600 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20241114 | 153500 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20241114 | 153400 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20241114 | 153300 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20241114 | 153200 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20241114 | 153100 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20241114 | 153000 | 1661923860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20241114 | 152900 | 1661923860 | 5710 | 5720 | 5720 | 5710 | 216 |
| 197 | 20241114 | 152800 | 1660690490 | 5740 | 5740 | 5740 | 5740 | 220 |
| 198 | 20241114 | 152700 | 1659427690 | 5730 | 5730 | 5730 | 5730 | 20 |
| 199 | 20241114 | 152600 | 1659313090 | 5730 | 5730 | 5730 | 5730 | 1 |
| 200 | 20241114 | 152500 | 1659307360 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20241114 | 152400 | 1659307360 | 5730 | 5730 | 5730 | 5730 | 1 |
| 202 | 20241114 | 152300 | 1659301630 | 5760 | 5760 | 5760 | 5760 | 0 |
| 203 | 20241114 | 152200 | 1659301630 | 5760 | 5760 | 5760 | 5760 | 0 |
| 204 | 20241114 | 152100 | 1659301630 | 5760 | 5760 | 5760 | 5760 | 0 |
| 205 | 20241114 | 152000 | 1659301630 | 5760 | 5760 | 5760 | 5760 | 0 |
| 206 | 20241114 | 151900 | 1659301630 | 5760 | 5760 | 5760 | 5760 | 16 |
| 207 | 20241114 | 151800 | 1659209470 | 5760 | 5760 | 5760 | 5760 | 7 |
| 208 | 20241114 | 151700 | 1659169150 | 5760 | 5740 | 5770 | 5700 | 948 |
| 209 | 20241114 | 151600 | 1653750510 | 5720 | 5720 | 5720 | 5680 | 2766 |
| 210 | 20241114 | 151500 | 1637982480 | 5700 | 5700 | 5700 | 5700 | 429 |
| 211 | 20241114 | 151400 | 1635537180 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20241114 | 151300 | 1635537180 | 5720 | 5700 | 5720 | 5690 | 2887 |
| 213 | 20241114 | 151200 | 1619073410 | 5700 | 5700 | 5700 | 5690 | 312 |
| 214 | 20241114 | 151100 | 1617298010 | 5700 | 5680 | 5700 | 5680 | 189 |
| 215 | 20241114 | 151000 | 1616222710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20241114 | 150900 | 1616222710 | 5690 | 5690 | 5690 | 5690 | 382 |
| 217 | 20241114 | 150800 | 1614049130 | 5700 | 5700 | 5700 | 5700 | 1214 |
| 218 | 20241114 | 150700 | 1607129330 | 5710 | 5710 | 5710 | 5710 | 100 |
| 219 | 20241114 | 150600 | 1606558330 | 5710 | 5710 | 5710 | 5710 | 978 |
| 220 | 20241114 | 150500 | 1600973950 | 5720 | 5720 | 5720 | 5720 | 17 |
| 221 | 20241114 | 150400 | 1600876710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20241114 | 150300 | 1600876710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20241114 | 150200 | 1600876710 | 5700 | 5700 | 5700 | 5700 | 140 |
| 224 | 20241114 | 150100 | 1600078710 | 5700 | 5700 | 5700 | 5700 | 300 |
| 225 | 20241114 | 150000 | 1598368710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 226 | 20241114 | 145900 | 1598368710 | 5700 | 5700 | 5700 | 5700 | 5 |
| 227 | 20241114 | 145800 | 1598340210 | 5700 | 5700 | 5700 | 5700 | 453 |
| 228 | 20241114 | 145700 | 1595758110 | 5700 | 5700 | 5700 | 5700 | 4096 |
| 229 | 20241114 | 145600 | 1572410910 | 5700 | 5720 | 5720 | 5700 | 850 |
| 230 | 20241114 | 145500 | 1567559310 | 5720 | 5710 | 5720 | 5710 | 270 |
| 231 | 20241114 | 145400 | 1566015660 | 5710 | 5710 | 5710 | 5710 | 1425 |
| 232 | 20241114 | 145300 | 1557878910 | 5700 | 5700 | 5700 | 5700 | 908 |
| 233 | 20241114 | 145200 | 1552703310 | 5690 | 5690 | 5690 | 5690 | 54 |
| 234 | 20241114 | 145100 | 1552396050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20241114 | 145000 | 1552396050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20241114 | 144900 | 1552396050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20241114 | 144800 | 1552396050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20241114 | 144700 | 1552396050 | 5690 | 5700 | 5700 | 5690 | 2 |
| 239 | 20241114 | 144600 | 1552384660 | 5700 | 5700 | 5700 | 5700 | 106 |
| 240 | 20241114 | 144500 | 1551780460 | 5700 | 5700 | 5700 | 5700 | 203 |
| 241 | 20241114 | 144400 | 1550623360 | 5700 | 5700 | 5700 | 5700 | 799 |
| 242 | 20241114 | 144300 | 1546069060 | 5700 | 5700 | 5700 | 5700 | 29 |
| 243 | 20241114 | 144200 | 1545903760 | 5700 | 5700 | 5700 | 5700 | 200 |
| 244 | 20241114 | 144100 | 1544763760 | 5700 | 5700 | 5700 | 5700 | 875 |
| 245 | 20241114 | 144000 | 1539776260 | 5690 | 5690 | 5690 | 5690 | 99 |
| 246 | 20241114 | 143900 | 1539212950 | 5690 | 5690 | 5690 | 5690 | 101 |
| 247 | 20241114 | 143800 | 1538638260 | 5660 | 5670 | 5670 | 5660 | 1581 |
| 248 | 20241114 | 143700 | 1529689700 | 5670 | 5670 | 5670 | 5670 | 1030 |
| 249 | 20241114 | 143600 | 1523849600 | 5690 | 5680 | 5690 | 5680 | 1346 |
| 250 | 20241114 | 143500 | 1516202170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 251 | 20241114 | 143400 | 1516202170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 252 | 20241114 | 143300 | 1516202170 | 5700 | 5700 | 5700 | 5700 | 569 |
| 253 | 20241114 | 143200 | 1512958870 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20241114 | 143100 | 1512958870 | 5700 | 5730 | 5730 | 5700 | 109 |
| 255 | 20241114 | 143000 | 1512337300 | 5720 | 5720 | 5730 | 5720 | 1490 |
| 256 | 20241114 | 142900 | 1503804500 | 5720 | 5730 | 5730 | 5720 | 5396 |
| 257 | 20241114 | 142800 | 1472938290 | 5730 | 5730 | 5730 | 5730 | 1 |
| 258 | 20241114 | 142700 | 1472932560 | 5780 | 5730 | 5780 | 5720 | 151 |
| 259 | 20241114 | 142600 | 1472067480 | 5720 | 5730 | 5790 | 5720 | 16153 |
| 260 | 20241114 | 142500 | 1379505690 | 5740 | 5740 | 5740 | 5740 | 57 |
| 261 | 20241114 | 142400 | 1379178510 | 5730 | 5720 | 5730 | 5720 | 5301 |
| 262 | 20241114 | 142300 | 1348853790 | 5720 | 5720 | 5720 | 5720 | 109 |
| 263 | 20241114 | 142200 | 1348230310 | 5720 | 5720 | 5720 | 5720 | 0 |
| 264 | 20241114 | 142100 | 1348230310 | 5720 | 5740 | 5740 | 5720 | 3648 |
| 265 | 20241114 | 142000 | 1327363450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 266 | 20241114 | 141900 | 1327363450 | 5740 | 5720 | 5740 | 5720 | 4449 |
| 267 | 20241114 | 141800 | 1301912970 | 5700 | 5700 | 5700 | 5700 | 1261 |
| 268 | 20241114 | 141700 | 1294725270 | 5700 | 5690 | 5700 | 5690 | 7193 |
| 269 | 20241114 | 141600 | 1253779710 | 5690 | 5690 | 5690 | 5690 | 31 |
| 270 | 20241114 | 141500 | 1253603320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20241114 | 141400 | 1253603320 | 5690 | 5690 | 5690 | 5690 | 8 |
| 272 | 20241114 | 141300 | 1253557800 | 5680 | 5680 | 5680 | 5680 | 1501 |
| 273 | 20241114 | 141200 | 1245032120 | 5680 | 5680 | 5680 | 5680 | 1326 |
| 274 | 20241114 | 141100 | 1237500440 | 5690 | 5700 | 5700 | 5690 | 1841 |
| 275 | 20241114 | 141000 | 1227012530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 276 | 20241114 | 140900 | 1227012530 | 5720 | 5720 | 5720 | 5720 | 0 |
| 277 | 20241114 | 140800 | 1227012530 | 5720 | 5720 | 5720 | 5720 | 2 |
| 278 | 20241114 | 140700 | 1227001090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 279 | 20241114 | 140600 | 1227001090 | 5700 | 5700 | 5700 | 5700 | 161 |
| 280 | 20241114 | 140500 | 1226083390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 281 | 20241114 | 140400 | 1226083390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20241114 | 140300 | 1226083390 | 5700 | 5720 | 5720 | 5700 | 2000 |
| 283 | 20241114 | 140200 | 1214683050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 284 | 20241114 | 140100 | 1214683050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 285 | 20241114 | 140000 | 1214683050 | 5720 | 5720 | 5720 | 5720 | 150 |
| 286 | 20241114 | 135900 | 1213825050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 287 | 20241114 | 135800 | 1213825050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 288 | 20241114 | 135700 | 1213825050 | 5720 | 5720 | 5720 | 5720 | 0 |
| 289 | 20241114 | 135600 | 1213825050 | 5720 | 5710 | 5720 | 5710 | 1724 |
| 290 | 20241114 | 135500 | 1203973770 | 5710 | 5710 | 5710 | 5710 | 0 |
| 291 | 20241114 | 135400 | 1203973770 | 5710 | 5710 | 5710 | 5710 | 300 |
| 292 | 20241114 | 135300 | 1202260770 | 5710 | 5710 | 5710 | 5710 | 1 |
| 293 | 20241114 | 135200 | 1202255060 | 5700 | 5700 | 5700 | 5700 | 700 |
| 294 | 20241114 | 135100 | 1198265060 | 5700 | 5700 | 5700 | 5700 | 50 |
| 295 | 20241114 | 135000 | 1197980060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 296 | 20241114 | 134900 | 1197980060 | 5700 | 5710 | 5710 | 5700 | 2194 |
| 297 | 20241114 | 134800 | 1185467840 | 5710 | 5710 | 5710 | 5710 | 23 |
| 298 | 20241114 | 134700 | 1185336510 | 5720 | 5730 | 5730 | 5720 | 490 |
| 299 | 20241114 | 134600 | 1182533090 | 5730 | 5730 | 5730 | 5730 | 1113 |
| 300 | 20241114 | 134500 | 1176155600 | 5740 | 5740 | 5740 | 5740 | 515 |
| 301 | 20241114 | 134400 | 1173199500 | 5760 | 5760 | 5760 | 5760 | 0 |
| 302 | 20241114 | 134300 | 1173199500 | 5760 | 5760 | 5760 | 5760 | 53 |
| 303 | 20241114 | 134200 | 1172894220 | 5740 | 5740 | 5740 | 5740 | 53 |
| 304 | 20241114 | 134100 | 1172590000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 305 | 20241114 | 134000 | 1172590000 | 5740 | 5740 | 5740 | 5740 | 100 |
| 306 | 20241114 | 133900 | 1172016000 | 5740 | 5740 | 5740 | 5740 | 2 |
| 307 | 20241114 | 133800 | 1172004520 | 5740 | 5750 | 5750 | 5740 | 130 |
| 308 | 20241114 | 133700 | 1171257320 | 5760 | 5760 | 5760 | 5760 | 15 |
| 309 | 20241114 | 133600 | 1171170920 | 5760 | 5720 | 5760 | 5720 | 1231 |
| 310 | 20241114 | 133500 | 1164085210 | 5720 | 5710 | 5720 | 5710 | 223 |
| 311 | 20241114 | 133400 | 1162810540 | 5710 | 5710 | 5710 | 5710 | 20 |
| 312 | 20241114 | 133300 | 1162696340 | 5720 | 5730 | 5730 | 5720 | 612 |
| 313 | 20241114 | 133200 | 1159194600 | 5730 | 5730 | 5730 | 5730 | 267 |
| 314 | 20241114 | 133100 | 1157664690 | 5740 | 5740 | 5740 | 5740 | 1600 |
| 315 | 20241114 | 133000 | 1148480690 | 5730 | 5740 | 5740 | 5730 | 102 |
| 316 | 20241114 | 132900 | 1147896210 | 5750 | 5740 | 5750 | 5740 | 11 |
| 317 | 20241114 | 132800 | 1147833060 | 5750 | 5750 | 5750 | 5750 | 0 |
| 318 | 20241114 | 132700 | 1147833060 | 5750 | 5730 | 5750 | 5730 | 89 |
| 319 | 20241114 | 132600 | 1147321690 | 5730 | 5730 | 5730 | 5730 | 111 |
| 320 | 20241114 | 132500 | 1146685660 | 5720 | 5730 | 5730 | 5720 | 95 |
| 321 | 20241114 | 132400 | 1146141360 | 5740 | 5740 | 5740 | 5740 | 40 |
| 322 | 20241114 | 132300 | 1145911760 | 5750 | 5750 | 5750 | 5750 | 1 |
| 323 | 20241114 | 132200 | 1145906010 | 5740 | 5740 | 5740 | 5740 | 0 |
| 324 | 20241114 | 132100 | 1145906010 | 5740 | 5740 | 5740 | 5740 | 2 |
| 325 | 20241114 | 132000 | 1145894530 | 5750 | 5750 | 5750 | 5720 | 406 |
| 326 | 20241114 | 131900 | 1143560060 | 5740 | 5730 | 5740 | 5730 | 1177 |
| 327 | 20241114 | 131800 | 1136813100 | 5720 | 5720 | 5720 | 5720 | 442 |
| 328 | 20241114 | 131700 | 1134284860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20241114 | 131600 | 1134284860 | 5700 | 5700 | 5700 | 5700 | 500 |
| 330 | 20241114 | 131500 | 1131434860 | 5720 | 5720 | 5720 | 5720 | 2 |
| 331 | 20241114 | 131400 | 1131423420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 332 | 20241114 | 131300 | 1131423420 | 5710 | 5710 | 5710 | 5710 | 82 |
| 333 | 20241114 | 131200 | 1130955200 | 5680 | 5680 | 5680 | 5680 | 3 |
| 334 | 20241114 | 131100 | 1130938160 | 5710 | 5710 | 5710 | 5710 | 107 |
| 335 | 20241114 | 131000 | 1130327190 | 5680 | 5680 | 5680 | 5680 | 102 |
| 336 | 20241114 | 130900 | 1129747830 | 5670 | 5670 | 5670 | 5670 | 29 |
| 337 | 20241114 | 130800 | 1129583400 | 5670 | 5700 | 5700 | 5670 | 16 |
| 338 | 20241114 | 130700 | 1129492610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 339 | 20241114 | 130600 | 1129492610 | 5710 | 5710 | 5710 | 5710 | 1 |
| 340 | 20241114 | 130500 | 1129486900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20241114 | 130400 | 1129486900 | 5700 | 5700 | 5710 | 5700 | 167 |
| 342 | 20241114 | 130300 | 1128533990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 343 | 20241114 | 130200 | 1128533990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 344 | 20241114 | 130100 | 1128533990 | 5700 | 5700 | 5700 | 5700 | 7 |
| 345 | 20241114 | 130000 | 1128494090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 346 | 20241114 | 125900 | 1128494090 | 5700 | 5700 | 5700 | 5700 | 14 |
| 347 | 20241114 | 125800 | 1128414290 | 5700 | 5700 | 5700 | 5690 | 1500 |
| 348 | 20241114 | 125700 | 1119864320 | 5690 | 5690 | 5690 | 5690 | 100 |
| 349 | 20241114 | 125600 | 1119295320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 350 | 20241114 | 125500 | 1119295320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 351 | 20241114 | 125400 | 1119295320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 352 | 20241114 | 125300 | 1119295320 | 5660 | 5660 | 5660 | 5660 | 993 |
| 353 | 20241114 | 125200 | 1113674940 | 5660 | 5660 | 5660 | 5660 | 123 |
| 354 | 20241114 | 125100 | 1112978760 | 5650 | 5660 | 5660 | 5650 | 200 |
| 355 | 20241114 | 125000 | 1111847260 | 5660 | 5660 | 5660 | 5660 | 5 |
| 356 | 20241114 | 124900 | 1111818960 | 5650 | 5620 | 5650 | 5620 | 190 |
| 357 | 20241114 | 124800 | 1110748160 | 5620 | 5620 | 5620 | 5620 | 80 |
| 358 | 20241114 | 124700 | 1110298560 | 5620 | 5620 | 5640 | 5620 | 216 |
| 359 | 20241114 | 124600 | 1109084340 | 5640 | 5620 | 5640 | 5620 | 6962 |
| 360 | 20241114 | 124500 | 1069957840 | 5620 | 5620 | 5620 | 5620 | 1355 |
| 361 | 20241114 | 124400 | 1062342740 | 5620 | 5610 | 5620 | 5610 | 67 |
| 362 | 20241114 | 124300 | 1061966390 | 5620 | 5630 | 5640 | 5620 | 2211 |
| 363 | 20241114 | 124200 | 1049538260 | 5630 | 5630 | 5630 | 5620 | 1020 |
| 364 | 20241114 | 124100 | 1043795740 | 5630 | 5660 | 5660 | 5630 | 149 |
| 365 | 20241114 | 124000 | 1042955670 | 5660 | 5660 | 5660 | 5660 | 100 |
| 366 | 20241114 | 123900 | 1042389670 | 5650 | 5650 | 5650 | 5650 | 19 |
| 367 | 20241114 | 123800 | 1042282320 | 5620 | 5650 | 5650 | 5620 | 1302 |
| 368 | 20241114 | 123700 | 1034964630 | 5650 | 5630 | 5650 | 5630 | 89 |
| 369 | 20241114 | 123600 | 1034461800 | 5620 | 5630 | 5630 | 5620 | 507 |
| 370 | 20241114 | 123500 | 1031612390 | 5630 | 5630 | 5630 | 5630 | 20 |
| 371 | 20241114 | 123400 | 1031499790 | 5630 | 5640 | 5640 | 5630 | 945 |
| 372 | 20241114 | 123300 | 1026178570 | 5640 | 5640 | 5640 | 5640 | 49 |
| 373 | 20241114 | 123200 | 1025902210 | 5640 | 5640 | 5640 | 5640 | 1039 |
| 374 | 20241114 | 123100 | 1020042250 | 5640 | 5640 | 5670 | 5630 | 2884 |
| 375 | 20241114 | 123000 | 1003776580 | 5640 | 5700 | 5700 | 5640 | 4050 |
| 376 | 20241114 | 122900 | 980911580 | 5700 | 5650 | 5700 | 5640 | 4000 |
| 377 | 20241114 | 122800 | 958232680 | 5690 | 5690 | 5690 | 5690 | 3 |
| 378 | 20241114 | 122700 | 958215610 | 5640 | 5640 | 5640 | 5640 | 86 |
| 379 | 20241114 | 122600 | 957730570 | 5680 | 5640 | 5680 | 5640 | 1075 |
| 380 | 20241114 | 122500 | 951664620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 381 | 20241114 | 122400 | 951664620 | 5660 | 5660 | 5660 | 5660 | 10 |
| 382 | 20241114 | 122300 | 951608020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 383 | 20241114 | 122200 | 951608020 | 5660 | 5660 | 5660 | 5660 | 412 |
| 384 | 20241114 | 122100 | 949276100 | 5660 | 5640 | 5660 | 5630 | 3010 |
| 385 | 20241114 | 122000 | 932309300 | 5680 | 5680 | 5680 | 5680 | 5 |
| 386 | 20241114 | 121900 | 932280900 | 5680 | 5680 | 5680 | 5680 | 2 |
| 387 | 20241114 | 121800 | 932269540 | 5640 | 5640 | 5640 | 5640 | 1001 |
| 388 | 20241114 | 121700 | 926623900 | 5640 | 5640 | 5640 | 5640 | 1047 |
| 389 | 20241114 | 121600 | 920718820 | 5640 | 5640 | 5640 | 5640 | 2 |
| 390 | 20241114 | 121500 | 920707540 | 5630 | 5630 | 5630 | 5630 | 1 |
| 391 | 20241114 | 121400 | 920701910 | 5640 | 5630 | 5640 | 5630 | 1954 |
| 392 | 20241114 | 121300 | 909681380 | 5640 | 5640 | 5640 | 5640 | 2001 |
| 393 | 20241114 | 121200 | 898395740 | 5680 | 5680 | 5680 | 5680 | 8 |
| 394 | 20241114 | 121100 | 898350300 | 5680 | 5680 | 5680 | 5680 | 1 |
| 395 | 20241114 | 121000 | 898344620 | 5640 | 5640 | 5640 | 5640 | 1000 |
| 396 | 20241114 | 120900 | 892704620 | 5640 | 5680 | 5680 | 5640 | 5233 |
| 397 | 20241114 | 120800 | 863185570 | 5670 | 5660 | 5670 | 5660 | 51 |
| 398 | 20241114 | 120700 | 862896560 | 5660 | 5660 | 5660 | 5660 | 1 |
| 399 | 20241114 | 120600 | 862890900 | 5660 | 5660 | 5660 | 5660 | 110 |
| 400 | 20241114 | 120500 | 862268300 | 5630 | 5680 | 5680 | 5630 | 3010 |
| 401 | 20241114 | 120400 | 845321400 | 5680 | 5680 | 5680 | 5680 | 3 |
| 402 | 20241114 | 120300 | 845304360 | 5670 | 5670 | 5670 | 5670 | 99 |
| 403 | 20241114 | 120200 | 844743030 | 5630 | 5630 | 5630 | 5630 | 1 |
| 404 | 20241114 | 120100 | 844737400 | 5630 | 5630 | 5630 | 5630 | 1000 |
| 405 | 20241114 | 120000 | 839107400 | 5630 | 5650 | 5650 | 5630 | 2000 |
| 406 | 20241114 | 115900 | 827844220 | 5680 | 5670 | 5680 | 5670 | 1169 |
| 407 | 20241114 | 115800 | 821214400 | 5670 | 5670 | 5670 | 5670 | 42 |
| 408 | 20241114 | 115700 | 820976260 | 5630 | 5660 | 5660 | 5630 | 48 |
| 409 | 20241114 | 115600 | 820704670 | 5660 | 5660 | 5660 | 5660 | 493 |
| 410 | 20241114 | 115500 | 817914290 | 5630 | 5630 | 5630 | 5630 | 200 |
| 411 | 20241114 | 115400 | 816788290 | 5660 | 5620 | 5660 | 5620 | 650 |
| 412 | 20241114 | 115300 | 813116580 | 5600 | 5620 | 5620 | 5600 | 10026 |
| 413 | 20241114 | 115200 | 756869210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 414 | 20241114 | 115100 | 756869210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 415 | 20241114 | 115000 | 756869210 | 5660 | 5640 | 5660 | 5640 | 2282 |
| 416 | 20241114 | 114900 | 743979590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20241114 | 114800 | 743979590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 418 | 20241114 | 114700 | 743979590 | 5650 | 5600 | 5650 | 5600 | 301 |
| 419 | 20241114 | 114600 | 742293940 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 420 | 20241114 | 114500 | 731093940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 421 | 20241114 | 114400 | 731093940 | 5600 | 5640 | 5660 | 5600 | 7485 |
| 422 | 20241114 | 114300 | 689025980 | 5630 | 5620 | 5630 | 5600 | 6074 |
| 423 | 20241114 | 114200 | 654996220 | 5610 | 5630 | 5630 | 5610 | 1510 |
| 424 | 20241114 | 114100 | 646507120 | 5630 | 5630 | 5630 | 5630 | 7 |
| 425 | 20241114 | 114000 | 646467710 | 5630 | 5630 | 5630 | 5630 | 500 |
| 426 | 20241114 | 113900 | 643652710 | 5620 | 5620 | 5620 | 5620 | 21 |
| 427 | 20241114 | 113800 | 643534690 | 5640 | 5620 | 5640 | 5620 | 861 |
| 428 | 20241114 | 113700 | 638681420 | 5620 | 5620 | 5620 | 5620 | 81 |
| 429 | 20241114 | 113600 | 638226200 | 5630 | 5620 | 5630 | 5610 | 801 |
| 430 | 20241114 | 113500 | 633730100 | 5620 | 5660 | 5660 | 5620 | 466 |
| 431 | 20241114 | 113400 | 631106460 | 5660 | 5660 | 5660 | 5660 | 23 |
| 432 | 20241114 | 113300 | 630976280 | 5660 | 5660 | 5660 | 5660 | 95 |
| 433 | 20241114 | 113200 | 630438580 | 5690 | 5690 | 5690 | 5690 | 1 |
| 434 | 20241114 | 113100 | 630432890 | 5690 | 5660 | 5690 | 5660 | 3050 |
| 435 | 20241114 | 113000 | 613168390 | 5670 | 5660 | 5670 | 5660 | 1971 |
| 436 | 20241114 | 112900 | 602011960 | 5660 | 5660 | 5660 | 5660 | 0 |
| 437 | 20241114 | 112800 | 602011960 | 5660 | 5660 | 5660 | 5660 | 684 |
| 438 | 20241114 | 112700 | 598140520 | 5660 | 5650 | 5660 | 5650 | 219 |
| 439 | 20241114 | 112600 | 596902020 | 5650 | 5650 | 5650 | 5630 | 17 |
| 440 | 20241114 | 112500 | 596806190 | 5630 | 5650 | 5650 | 5630 | 673 |
| 441 | 20241114 | 112400 | 593013740 | 5660 | 5670 | 5670 | 5660 | 212 |
| 442 | 20241114 | 112300 | 591813720 | 5670 | 5690 | 5690 | 5670 | 2020 |
| 443 | 20241114 | 112200 | 580340930 | 5690 | 5660 | 5690 | 5660 | 1792 |
| 444 | 20241114 | 112100 | 570178980 | 5650 | 5670 | 5670 | 5600 | 12631 |
| 445 | 20241114 | 112000 | 499376970 | 5690 | 5670 | 5690 | 5670 | 236 |
| 446 | 20241114 | 111900 | 498034810 | 5670 | 5710 | 5720 | 5600 | 4662 |
| 447 | 20241114 | 111800 | 471687940 | 5710 | 5710 | 5710 | 5710 | 175 |
| 448 | 20241114 | 111700 | 470688690 | 5710 | 5700 | 5710 | 5700 | 992 |
| 449 | 20241114 | 111600 | 465034190 | 5730 | 5700 | 5730 | 5700 | 728 |
| 450 | 20241114 | 111500 | 460880750 | 5700 | 5740 | 5740 | 5690 | 10493 |
| 451 | 20241114 | 111400 | 401043270 | 5740 | 5740 | 5740 | 5740 | 4791 |
| 452 | 20241114 | 111300 | 373542930 | 5740 | 5740 | 5740 | 5740 | 2164 |
| 453 | 20241114 | 111200 | 361121570 | 5740 | 5740 | 5740 | 5730 | 5046 |
| 454 | 20241114 | 111100 | 332163120 | 5740 | 5760 | 5760 | 5730 | 1068 |
| 455 | 20241114 | 111000 | 326030760 | 5770 | 5770 | 5770 | 5770 | 0 |
| 456 | 20241114 | 110900 | 326030760 | 5770 | 5820 | 5820 | 5770 | 7710 |
| 457 | 20241114 | 110800 | 281463460 | 5800 | 5790 | 5800 | 5780 | 1241 |
| 458 | 20241114 | 110700 | 274280340 | 5790 | 5790 | 5790 | 5790 | 10 |
| 459 | 20241114 | 110600 | 274222440 | 5800 | 5800 | 5800 | 5800 | 169 |
| 460 | 20241114 | 110500 | 273242240 | 5800 | 5800 | 5830 | 5800 | 107 |
| 461 | 20241114 | 110400 | 272621370 | 5830 | 5830 | 5830 | 5830 | 557 |
| 462 | 20241114 | 110300 | 269374060 | 5830 | 5830 | 5830 | 5830 | 1 |
| 463 | 20241114 | 110200 | 269368230 | 5830 | 5790 | 5830 | 5780 | 131 |
| 464 | 20241114 | 110100 | 268610130 | 5800 | 5800 | 5800 | 5800 | 0 |
| 465 | 20241114 | 110000 | 268610130 | 5800 | 5800 | 5800 | 5800 | 952 |
| 466 | 20241114 | 105900 | 263088530 | 5800 | 5800 | 5800 | 5800 | 0 |
| 467 | 20241114 | 105800 | 263088530 | 5800 | 5820 | 5820 | 5800 | 714 |
| 468 | 20241114 | 105700 | 258947300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 469 | 20241114 | 105600 | 258947300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 470 | 20241114 | 105500 | 258947300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 471 | 20241114 | 105400 | 258947300 | 5800 | 5800 | 5800 | 5800 | 0 |
| 472 | 20241114 | 105300 | 258947300 | 5800 | 5800 | 5800 | 5800 | 320 |
| 473 | 20241114 | 105200 | 257091300 | 5800 | 5800 | 5800 | 5800 | 10 |
| 474 | 20241114 | 105100 | 257033300 | 5800 | 5800 | 5800 | 5800 | 30 |
| 475 | 20241114 | 105000 | 256859300 | 5840 | 5840 | 5840 | 5840 | 0 |
| 476 | 20241114 | 104900 | 256859300 | 5840 | 5840 | 5840 | 5840 | 0 |
| 477 | 20241114 | 104800 | 256859300 | 5840 | 5840 | 5840 | 5840 | 408 |
| 478 | 20241114 | 104700 | 254476580 | 5790 | 5800 | 5820 | 5780 | 2063 |
| 479 | 20241114 | 104600 | 242517240 | 5780 | 5800 | 5800 | 5780 | 694 |
| 480 | 20241114 | 104500 | 238494040 | 5800 | 5800 | 5800 | 5800 | 341 |
| 481 | 20241114 | 104400 | 236516240 | 5810 | 5800 | 5810 | 5800 | 192 |
| 482 | 20241114 | 104300 | 235402590 | 5800 | 5770 | 5800 | 5770 | 320 |
| 483 | 20241114 | 104200 | 233555150 | 5760 | 5760 | 5760 | 5760 | 494 |
| 484 | 20241114 | 104100 | 230709710 | 5760 | 5760 | 5760 | 5760 | 6 |
| 485 | 20241114 | 104000 | 230675150 | 5730 | 5730 | 5810 | 5730 | 1001 |
| 486 | 20241114 | 103900 | 224902560 | 5720 | 5750 | 5800 | 5720 | 2397 |
| 487 | 20241114 | 103800 | 211136810 | 5750 | 5750 | 5750 | 5750 | 97 |
| 488 | 20241114 | 103700 | 210579060 | 5750 | 5760 | 5760 | 5750 | 5336 |
| 489 | 20241114 | 103600 | 179887770 | 5770 | 5780 | 5780 | 5770 | 865 |
| 490 | 20241114 | 103500 | 174895480 | 5780 | 5790 | 5790 | 5780 | 102 |
| 491 | 20241114 | 103400 | 174305870 | 5780 | 5800 | 5800 | 5780 | 1652 |
| 492 | 20241114 | 103300 | 164732760 | 5800 | 5800 | 5800 | 5800 | 455 |
| 493 | 20241114 | 103200 | 162093760 | 5800 | 5810 | 5810 | 5800 | 488 |
| 494 | 20241114 | 103100 | 159262960 | 5810 | 5810 | 5810 | 5810 | 1271 |
| 495 | 20241114 | 103000 | 151878450 | 5800 | 5810 | 5810 | 5800 | 170 |
| 496 | 20241114 | 102900 | 150891510 | 5810 | 5830 | 5830 | 5810 | 1016 |
| 497 | 20241114 | 102800 | 144988500 | 5810 | 5810 | 5810 | 5810 | 1000 |
| 498 | 20241114 | 102700 | 139178500 | 5840 | 5810 | 5840 | 5800 | 360 |
| 499 | 20241114 | 102600 | 137083610 | 5800 | 5810 | 5810 | 5790 | 678 |
| 500 | 20241114 | 102500 | 133150280 | 5810 | 5810 | 5810 | 5810 | 500 |
| 501 | 20241114 | 102400 | 130245280 | 5810 | 5830 | 5830 | 5810 | 1150 |
| 502 | 20241114 | 102300 | 123556120 | 5840 | 5900 | 5900 | 5840 | 1786 |
| 503 | 20241114 | 102200 | 113100980 | 5900 | 5900 | 5900 | 5900 | 0 |
| 504 | 20241114 | 102100 | 113100980 | 5900 | 5890 | 5900 | 5890 | 158 |
| 505 | 20241114 | 102000 | 112170350 | 5890 | 5860 | 5890 | 5860 | 1140 |
| 506 | 20241114 | 101900 | 105474020 | 5860 | 5870 | 5870 | 5860 | 164 |
| 507 | 20241114 | 101800 | 104512270 | 5900 | 5900 | 5900 | 5900 | 18 |
| 508 | 20241114 | 101700 | 104406070 | 5900 | 5890 | 5900 | 5890 | 1135 |
| 509 | 20241114 | 101600 | 97710430 | 5900 | 5900 | 5900 | 5900 | 2 |
| 510 | 20241114 | 101500 | 97698630 | 5900 | 5900 | 5900 | 5900 | 1 |
| 511 | 20241114 | 101400 | 97692730 | 5900 | 5900 | 5900 | 5900 | 0 |
| 512 | 20241114 | 101300 | 97692730 | 5900 | 5870 | 5900 | 5860 | 1239 |
| 513 | 20241114 | 101200 | 90422730 | 5870 | 5870 | 5890 | 5870 | 245 |
| 514 | 20241114 | 101100 | 88983170 | 5870 | 5890 | 5890 | 5870 | 167 |
| 515 | 20241114 | 101000 | 88002510 | 5890 | 5890 | 5890 | 5890 | 205 |
| 516 | 20241114 | 100900 | 86795060 | 5880 | 5830 | 5880 | 5830 | 806 |
| 517 | 20241114 | 100800 | 82084290 | 5820 | 5860 | 5860 | 5820 | 1507 |
| 518 | 20241114 | 100700 | 73298310 | 5830 | 5810 | 5830 | 5810 | 730 |
| 519 | 20241114 | 100600 | 69049670 | 5810 | 5890 | 5890 | 5810 | 2160 |
| 520 | 20241114 | 100500 | 56444280 | 5900 | 5910 | 5910 | 5880 | 1877 |
| 521 | 20241114 | 100400 | 45391040 | 5900 | 5900 | 5900 | 5890 | 523 |
| 522 | 20241114 | 100300 | 42308780 | 5900 | 5900 | 5920 | 5900 | 2088 |
| 523 | 20241114 | 100200 | 29989070 | 5900 | 5850 | 5900 | 5850 | 1088 |
| 524 | 20241114 | 100100 | 23611570 | 5820 | 5820 | 5910 | 5820 | 566 |
| 525 | 20241114 | 100000 | 20314600 | 5810 | 5800 | 5810 | 5800 | 3502 |