27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 190600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 3 | 20241114 | 190500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20241114 | 190400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20241114 | 190300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20241114 | 190200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20241114 | 190100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20241114 | 190000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20241114 | 185900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20241114 | 185800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20241114 | 185700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20241114 | 185600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20241114 | 185500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20241114 | 185400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20241114 | 185300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20241114 | 185200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20241114 | 185100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20241114 | 185000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20241114 | 184900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20241114 | 184800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20241114 | 184700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20241114 | 184600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20241114 | 184500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20241114 | 184400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20241114 | 184300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20241114 | 184200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20241114 | 184100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20241114 | 184000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20241114 | 183900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20241114 | 183800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20241114 | 183700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20241114 | 183600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 33 | 20241114 | 183500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20241114 | 183400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20241114 | 183300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20241114 | 183200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20241114 | 183100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20241114 | 183000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20241114 | 182900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20241114 | 182800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20241114 | 182700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20241114 | 182600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20241114 | 182500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20241114 | 182400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20241114 | 182300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20241114 | 182200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20241114 | 182100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20241114 | 182000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20241114 | 181900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20241114 | 181800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20241114 | 181700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20241114 | 181600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20241114 | 181500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20241114 | 181400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20241114 | 181300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20241114 | 181200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20241114 | 181100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20241114 | 181000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20241114 | 180900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20241114 | 180800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20241114 | 180700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20241114 | 180600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 63 | 20241114 | 180500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20241114 | 180400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20241114 | 180300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20241114 | 180200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20241114 | 180100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20241114 | 180000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20241114 | 175900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20241114 | 175800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20241114 | 175700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20241114 | 175600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20241114 | 175500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20241114 | 175400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20241114 | 175300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20241114 | 175200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20241114 | 175100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20241114 | 175000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20241114 | 174900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20241114 | 174800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20241114 | 174700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20241114 | 174600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20241114 | 174500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20241114 | 174400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20241114 | 174300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20241114 | 174200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20241114 | 174100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20241114 | 174000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20241114 | 173900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20241114 | 173800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20241114 | 173700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20241114 | 173600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 93 | 20241114 | 173500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20241114 | 173400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20241114 | 173300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20241114 | 173200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20241114 | 173100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20241114 | 173000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20241114 | 172900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20241114 | 172800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20241114 | 172700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20241114 | 172600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20241114 | 172500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20241114 | 172400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20241114 | 172300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20241114 | 172200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20241114 | 172100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20241114 | 172000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20241114 | 171900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20241114 | 171800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20241114 | 171700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20241114 | 171600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20241114 | 171500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20241114 | 171400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20241114 | 171300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20241114 | 171200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20241114 | 171100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20241114 | 171000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20241114 | 170900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20241114 | 170800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20241114 | 170700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20241114 | 170600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 123 | 20241114 | 170500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20241114 | 170400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20241114 | 170300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20241114 | 170200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20241114 | 170100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20241114 | 170000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20241114 | 165900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20241114 | 165800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20241114 | 165700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20241114 | 165600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20241114 | 165500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20241114 | 165400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20241114 | 165300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20241114 | 165200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20241114 | 165100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20241114 | 165000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20241114 | 164900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20241114 | 164800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20241114 | 164700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20241114 | 164600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20241114 | 164500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20241114 | 164400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20241114 | 164300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20241114 | 164200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20241114 | 164100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20241114 | 164000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20241114 | 163900 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20241114 | 163800 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20241114 | 163700 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20241114 | 163600 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 153 | 20241114 | 163500 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20241114 | 163400 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20241114 | 163300 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20241114 | 163200 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20241114 | 163100 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20241114 | 163000 | 9046096600 | 6590 | 6590 | 6590 | 6590 | 10486 |
| 159 | 20241114 | 162900 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20241114 | 162800 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20241114 | 162700 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20241114 | 162600 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20241114 | 162500 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20241114 | 162400 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20241114 | 162300 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20241114 | 162200 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20241114 | 162100 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20241114 | 162000 | 8976993860 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20241114 | 161900 | 8976993860 | 6540 | 6540 | 6550 | 6520 | 350 |
| 170 | 20241114 | 161800 | 8974708490 | 6530 | 6520 | 6530 | 6520 | 1150 |
| 171 | 20241114 | 161700 | 8967201760 | 6510 | 6510 | 6520 | 6500 | 3127 |
| 172 | 20241114 | 161600 | 8946828310 | 6510 | 6540 | 6540 | 6510 | 1980 |
| 173 | 20241114 | 161500 | 8933927580 | 6540 | 6540 | 6590 | 6530 | 2731 |
| 174 | 20241114 | 161400 | 8916022300 | 6540 | 6530 | 6550 | 6530 | 1108 |
| 175 | 20241114 | 161300 | 8908776180 | 6540 | 6520 | 6540 | 6510 | 229 |
| 176 | 20241114 | 161200 | 8907282220 | 6510 | 6530 | 6550 | 6510 | 3287 |
| 177 | 20241114 | 161100 | 8885869540 | 6520 | 6530 | 6550 | 6520 | 588 |
| 178 | 20241114 | 161000 | 8882032740 | 6530 | 6540 | 6540 | 6530 | 812 |
| 179 | 20241114 | 160900 | 8876727040 | 6540 | 6530 | 6540 | 6530 | 300 |
| 180 | 20241114 | 160800 | 8874766040 | 6530 | 6530 | 6540 | 6530 | 1098 |
| 181 | 20241114 | 160700 | 8867596050 | 6530 | 6540 | 6540 | 6530 | 18 |
| 182 | 20241114 | 160600 | 8867478370 | 6540 | 6560 | 6560 | 6540 | 1584 |
| 183 | 20241114 | 160500 | 8857116150 | 6560 | 6560 | 6570 | 6560 | 522 |
| 184 | 20241114 | 160400 | 8853691610 | 6550 | 6550 | 6560 | 6550 | 1098 |
| 185 | 20241114 | 160300 | 8846499190 | 6560 | 6560 | 6560 | 6550 | 85 |
| 186 | 20241114 | 160200 | 8845942390 | 6560 | 6550 | 6570 | 6550 | 2044 |
| 187 | 20241114 | 160100 | 8832536230 | 6560 | 6550 | 6560 | 6550 | 299 |
| 188 | 20241114 | 160000 | 8830575180 | 6550 | 6560 | 6560 | 6550 | 118 |
| 189 | 20241114 | 155900 | 8829802210 | 6550 | 6550 | 6560 | 6550 | 116 |
| 190 | 20241114 | 155800 | 8829042350 | 6550 | 6550 | 6550 | 6550 | 788 |
| 191 | 20241114 | 155700 | 8823880950 | 6560 | 6560 | 6560 | 6560 | 129 |
| 192 | 20241114 | 155600 | 8823034710 | 6560 | 6580 | 6580 | 6560 | 1017 |
| 193 | 20241114 | 155500 | 8816358670 | 6570 | 6590 | 6590 | 6570 | 835 |
| 194 | 20241114 | 155400 | 8810869300 | 6590 | 6580 | 6590 | 6580 | 110 |
| 195 | 20241114 | 155300 | 8810145080 | 6590 | 6590 | 6600 | 6590 | 779 |
| 196 | 20241114 | 155200 | 8805010460 | 6600 | 6580 | 6600 | 6570 | 2451 |
| 197 | 20241114 | 155100 | 8788886330 | 6570 | 6570 | 6570 | 6570 | 118 |
| 198 | 20241114 | 155000 | 8788111070 | 6560 | 6560 | 6560 | 6560 | 362 |
| 199 | 20241114 | 154900 | 8785736350 | 6550 | 6560 | 6560 | 6550 | 11 |
| 200 | 20241114 | 154800 | 8785664200 | 6560 | 6570 | 6570 | 6560 | 536 |
| 201 | 20241114 | 154700 | 8782143000 | 6580 | 6600 | 6600 | 6580 | 441 |
| 202 | 20241114 | 154600 | 8779237550 | 6600 | 6560 | 6600 | 6560 | 2590 |
| 203 | 20241114 | 154500 | 8762219530 | 6560 | 6550 | 6580 | 6550 | 2072 |
| 204 | 20241114 | 154400 | 8748617780 | 6550 | 6560 | 6580 | 6550 | 2281 |
| 205 | 20241114 | 154300 | 8733657000 | 6560 | 6530 | 6560 | 6530 | 1451 |
| 206 | 20241114 | 154200 | 8724174080 | 6530 | 6530 | 6530 | 6530 | 584 |
| 207 | 20241114 | 154100 | 8720360560 | 6550 | 6540 | 6560 | 6530 | 1919 |
| 208 | 20241114 | 154000 | 8707809170 | 6540 | 6530 | 6540 | 6510 | 670 |
| 209 | 20241114 | 153900 | 8703437380 | 6540 | 6550 | 6570 | 6530 | 1241 |
| 210 | 20241114 | 153800 | 8695305590 | 6560 | 6530 | 6560 | 6530 | 846 |
| 211 | 20241114 | 153700 | 8689769580 | 6530 | 6530 | 6530 | 6510 | 1120 |
| 212 | 20241114 | 153600 | 8682475510 | 6520 | 6520 | 6520 | 6520 | 232 |
| 213 | 20241114 | 153500 | 8680962870 | 6520 | 6540 | 6540 | 6520 | 497 |
| 214 | 20241114 | 153400 | 8677717650 | 6540 | 6500 | 6560 | 6500 | 6698 |
| 215 | 20241114 | 153300 | 8633997340 | 6500 | 6510 | 6520 | 6490 | 4263 |
| 216 | 20241114 | 153200 | 8606248370 | 6500 | 6480 | 6520 | 6480 | 1360 |
| 217 | 20241114 | 153100 | 8597408910 | 6480 | 6460 | 6480 | 6460 | 568 |
| 218 | 20241114 | 153000 | 8593730130 | 6470 | 6470 | 6470 | 6470 | 202 |
| 219 | 20241114 | 152900 | 8592423190 | 6460 | 6470 | 6470 | 6460 | 115 |
| 220 | 20241114 | 152800 | 8591679270 | 6480 | 6470 | 6490 | 6470 | 1674 |
| 221 | 20241114 | 152700 | 8580838170 | 6460 | 6460 | 6470 | 6460 | 327 |
| 222 | 20241114 | 152600 | 8578724110 | 6460 | 6460 | 6470 | 6460 | 1682 |
| 223 | 20241114 | 152500 | 8567846580 | 6450 | 6450 | 6460 | 6450 | 354 |
| 224 | 20241114 | 152400 | 8565561750 | 6450 | 6460 | 6460 | 6450 | 60 |
| 225 | 20241114 | 152300 | 8565174600 | 6460 | 6460 | 6460 | 6440 | 726 |
| 226 | 20241114 | 152200 | 8560488310 | 6450 | 6450 | 6460 | 6450 | 246 |
| 227 | 20241114 | 152100 | 8558901600 | 6440 | 6450 | 6450 | 6430 | 594 |
| 228 | 20241114 | 152000 | 8555076890 | 6450 | 6450 | 6460 | 6440 | 551 |
| 229 | 20241114 | 151900 | 8551522980 | 6460 | 6430 | 6460 | 6430 | 572 |
| 230 | 20241114 | 151800 | 8547839970 | 6440 | 6440 | 6460 | 6430 | 2082 |
| 231 | 20241114 | 151700 | 8534432070 | 6460 | 6450 | 6460 | 6430 | 1336 |
| 232 | 20241114 | 151600 | 8525825390 | 6430 | 6410 | 6430 | 6400 | 4051 |
| 233 | 20241114 | 151500 | 8499810360 | 6410 | 6420 | 6420 | 6410 | 705 |
| 234 | 20241114 | 151400 | 8495284780 | 6420 | 6400 | 6430 | 6400 | 1015 |
| 235 | 20241114 | 151300 | 8488773830 | 6400 | 6370 | 6400 | 6370 | 1983 |
| 236 | 20241114 | 151200 | 8476115870 | 6370 | 6360 | 6390 | 6350 | 2672 |
| 237 | 20241114 | 151100 | 8459081310 | 6350 | 6340 | 6350 | 6340 | 6253 |
| 238 | 20241114 | 151000 | 8419437000 | 6350 | 6350 | 6350 | 6350 | 0 |
| 239 | 20241114 | 150900 | 8419437000 | 6350 | 6390 | 6390 | 6350 | 8028 |
| 240 | 20241114 | 150800 | 8368385980 | 6390 | 6390 | 6400 | 6390 | 1372 |
| 241 | 20241114 | 150700 | 8359617630 | 6390 | 6420 | 6420 | 6390 | 1519 |
| 242 | 20241114 | 150600 | 8349884180 | 6420 | 6390 | 6460 | 6390 | 2428 |
| 243 | 20241114 | 150500 | 8334318350 | 6390 | 6440 | 6440 | 6380 | 11190 |
| 244 | 20241114 | 150400 | 8262655110 | 6430 | 6440 | 6450 | 6430 | 2538 |
| 245 | 20241114 | 150300 | 8246311680 | 6440 | 6440 | 6440 | 6440 | 1237 |
| 246 | 20241114 | 150200 | 8238345400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 247 | 20241114 | 150100 | 8238345400 | 6440 | 6460 | 6460 | 6440 | 2111 |
| 248 | 20241114 | 150000 | 8224717960 | 6460 | 6460 | 6470 | 6450 | 38 |
| 249 | 20241114 | 145900 | 8224472580 | 6470 | 6450 | 6470 | 6440 | 688 |
| 250 | 20241114 | 145800 | 8220034170 | 6450 | 6470 | 6470 | 6430 | 333 |
| 251 | 20241114 | 145700 | 8217887130 | 6470 | 6470 | 6470 | 6430 | 5870 |
| 252 | 20241114 | 145600 | 8180055410 | 6490 | 6490 | 6490 | 6470 | 1127 |
| 253 | 20241114 | 145500 | 8172759350 | 6490 | 6490 | 6490 | 6480 | 25 |
| 254 | 20241114 | 145400 | 8172597130 | 6490 | 6510 | 6520 | 6490 | 274 |
| 255 | 20241114 | 145300 | 8170817010 | 6520 | 6520 | 6520 | 6510 | 582 |
| 256 | 20241114 | 145200 | 8167026120 | 6520 | 6520 | 6520 | 6520 | 574 |
| 257 | 20241114 | 145100 | 8163283640 | 6530 | 6520 | 6530 | 6520 | 706 |
| 258 | 20241114 | 145000 | 8158678400 | 6520 | 6470 | 6530 | 6460 | 1573 |
| 259 | 20241114 | 144900 | 8148463020 | 6470 | 6440 | 6470 | 6440 | 1490 |
| 260 | 20241114 | 144800 | 8138846450 | 6440 | 6450 | 6450 | 6440 | 1009 |
| 261 | 20241114 | 144700 | 8132348430 | 6450 | 6460 | 6460 | 6450 | 261 |
| 262 | 20241114 | 144600 | 8130664910 | 6460 | 6440 | 6460 | 6440 | 26 |
| 263 | 20241114 | 144500 | 8130497020 | 6450 | 6450 | 6450 | 6440 | 1031 |
| 264 | 20241114 | 144400 | 8123849630 | 6450 | 6440 | 6450 | 6420 | 1550 |
| 265 | 20241114 | 144300 | 8113872130 | 6430 | 6430 | 6430 | 6430 | 1 |
| 266 | 20241114 | 144200 | 8113865700 | 6430 | 6430 | 6440 | 6430 | 300 |
| 267 | 20241114 | 144100 | 8111934970 | 6430 | 6440 | 6440 | 6430 | 1035 |
| 268 | 20241114 | 144000 | 8105276970 | 6440 | 6440 | 6440 | 6440 | 171 |
| 269 | 20241114 | 143900 | 8104175730 | 6440 | 6440 | 6440 | 6440 | 272 |
| 270 | 20241114 | 143800 | 8102424050 | 6450 | 6440 | 6450 | 6440 | 1311 |
| 271 | 20241114 | 143700 | 8093977010 | 6450 | 6450 | 6450 | 6440 | 203 |
| 272 | 20241114 | 143600 | 8092669570 | 6440 | 6450 | 6450 | 6440 | 814 |
| 273 | 20241114 | 143500 | 8087424130 | 6450 | 6450 | 6460 | 6450 | 336 |
| 274 | 20241114 | 143400 | 8085256890 | 6460 | 6460 | 6470 | 6460 | 322 |
| 275 | 20241114 | 143300 | 8083175770 | 6460 | 6450 | 6460 | 6440 | 2201 |
| 276 | 20241114 | 143200 | 8068972820 | 6450 | 6450 | 6450 | 6450 | 19 |
| 277 | 20241114 | 143100 | 8068850270 | 6450 | 6440 | 6450 | 6440 | 320 |
| 278 | 20241114 | 143000 | 8066787960 | 6450 | 6420 | 6450 | 6420 | 746 |
| 279 | 20241114 | 142900 | 8061977780 | 6430 | 6450 | 6450 | 6430 | 3915 |
| 280 | 20241114 | 142800 | 8036764050 | 6460 | 6490 | 6490 | 6440 | 6459 |
| 281 | 20241114 | 142700 | 7995061430 | 6480 | 6480 | 6480 | 6480 | 268 |
| 282 | 20241114 | 142600 | 7993324790 | 6480 | 6480 | 6490 | 6480 | 143 |
| 283 | 20241114 | 142500 | 7992398140 | 6480 | 6490 | 6490 | 6480 | 672 |
| 284 | 20241114 | 142400 | 7988038840 | 6490 | 6500 | 6500 | 6490 | 62 |
| 285 | 20241114 | 142300 | 7987636360 | 6500 | 6500 | 6500 | 6490 | 527 |
| 286 | 20241114 | 142200 | 7984210890 | 6500 | 6490 | 6500 | 6480 | 316 |
| 287 | 20241114 | 142100 | 7982160970 | 6500 | 6470 | 6500 | 6470 | 831 |
| 288 | 20241114 | 142000 | 7976776210 | 6470 | 6480 | 6490 | 6470 | 315 |
| 289 | 20241114 | 141900 | 7974735260 | 6490 | 6490 | 6500 | 6480 | 348 |
| 290 | 20241114 | 141800 | 7972477130 | 6490 | 6470 | 6520 | 6470 | 2247 |
| 291 | 20241114 | 141700 | 7957896580 | 6470 | 6500 | 6500 | 6470 | 836 |
| 292 | 20241114 | 141600 | 7952473970 | 6500 | 6480 | 6500 | 6470 | 2668 |
| 293 | 20241114 | 141500 | 7935191840 | 6480 | 6520 | 6520 | 6480 | 7460 |
| 294 | 20241114 | 141400 | 7886708520 | 6520 | 6530 | 6530 | 6520 | 2092 |
| 295 | 20241114 | 141300 | 7873064620 | 6530 | 6530 | 6530 | 6530 | 98 |
| 296 | 20241114 | 141200 | 7872424680 | 6530 | 6540 | 6550 | 6530 | 1319 |
| 297 | 20241114 | 141100 | 7863811470 | 6530 | 6530 | 6530 | 6530 | 671 |
| 298 | 20241114 | 141000 | 7859429840 | 6530 | 6530 | 6530 | 6530 | 22 |
| 299 | 20241114 | 140900 | 7859286180 | 6530 | 6530 | 6530 | 6530 | 80 |
| 300 | 20241114 | 140800 | 7858763780 | 6530 | 6530 | 6530 | 6530 | 35 |
| 301 | 20241114 | 140700 | 7858535230 | 6530 | 6550 | 6550 | 6530 | 367 |
| 302 | 20241114 | 140600 | 7856134720 | 6550 | 6550 | 6550 | 6550 | 1 |
| 303 | 20241114 | 140500 | 7856128170 | 6550 | 6550 | 6550 | 6550 | 361 |
| 304 | 20241114 | 140400 | 7853763620 | 6550 | 6560 | 6560 | 6550 | 495 |
| 305 | 20241114 | 140300 | 7850519330 | 6550 | 6550 | 6570 | 6550 | 923 |
| 306 | 20241114 | 140200 | 7844473660 | 6570 | 6530 | 6570 | 6530 | 981 |
| 307 | 20241114 | 140100 | 7838053180 | 6530 | 6530 | 6540 | 6530 | 111 |
| 308 | 20241114 | 140000 | 7837327450 | 6530 | 6550 | 6550 | 6530 | 2312 |
| 309 | 20241114 | 135900 | 7822222760 | 6550 | 6550 | 6550 | 6540 | 787 |
| 310 | 20241114 | 135800 | 7817075220 | 6550 | 6540 | 6550 | 6540 | 9 |
| 311 | 20241114 | 135700 | 7817016350 | 6540 | 6540 | 6540 | 6540 | 46 |
| 312 | 20241114 | 135600 | 7816715510 | 6540 | 6540 | 6550 | 6540 | 763 |
| 313 | 20241114 | 135500 | 7811725470 | 6540 | 6540 | 6540 | 6530 | 140 |
| 314 | 20241114 | 135400 | 7810810560 | 6540 | 6540 | 6540 | 6540 | 661 |
| 315 | 20241114 | 135300 | 7806487620 | 6540 | 6540 | 6550 | 6540 | 475 |
| 316 | 20241114 | 135200 | 7803381110 | 6540 | 6540 | 6540 | 6540 | 450 |
| 317 | 20241114 | 135100 | 7800438110 | 6540 | 6540 | 6540 | 6540 | 466 |
| 318 | 20241114 | 135000 | 7797390470 | 6540 | 6560 | 6560 | 6540 | 2405 |
| 319 | 20241114 | 134900 | 7781628530 | 6570 | 6560 | 6570 | 6560 | 657 |
| 320 | 20241114 | 134800 | 7777318410 | 6570 | 6570 | 6570 | 6570 | 0 |
| 321 | 20241114 | 134700 | 7777318410 | 6570 | 6540 | 6570 | 6540 | 557 |
| 322 | 20241114 | 134600 | 7773675560 | 6540 | 6550 | 6550 | 6530 | 3437 |
| 323 | 20241114 | 134500 | 7751202220 | 6560 | 6560 | 6560 | 6560 | 33 |
| 324 | 20241114 | 134400 | 7750985740 | 6550 | 6550 | 6550 | 6550 | 1720 |
| 325 | 20241114 | 134300 | 7739719740 | 6560 | 6560 | 6560 | 6560 | 578 |
| 326 | 20241114 | 134200 | 7735928060 | 6560 | 6560 | 6560 | 6560 | 1106 |
| 327 | 20241114 | 134100 | 7728672700 | 6560 | 6570 | 6570 | 6560 | 485 |
| 328 | 20241114 | 134000 | 7725486650 | 6580 | 6580 | 6580 | 6580 | 36 |
| 329 | 20241114 | 133900 | 7725249770 | 6580 | 6580 | 6580 | 6580 | 1035 |
| 330 | 20241114 | 133800 | 7718439470 | 6580 | 6580 | 6580 | 6580 | 166 |
| 331 | 20241114 | 133700 | 7717347190 | 6580 | 6580 | 6580 | 6580 | 80 |
| 332 | 20241114 | 133600 | 7716820790 | 6570 | 6570 | 6590 | 6560 | 1480 |
| 333 | 20241114 | 133500 | 7707090930 | 6570 | 6570 | 6570 | 6570 | 275 |
| 334 | 20241114 | 133400 | 7705284180 | 6570 | 6560 | 6570 | 6560 | 27 |
| 335 | 20241114 | 133300 | 7705106820 | 6570 | 6560 | 6570 | 6560 | 2 |
| 336 | 20241114 | 133200 | 7705093690 | 6560 | 6560 | 6560 | 6560 | 949 |
| 337 | 20241114 | 133100 | 7698868250 | 6560 | 6540 | 6560 | 6540 | 711 |
| 338 | 20241114 | 133000 | 7694213570 | 6540 | 6540 | 6540 | 6540 | 193 |
| 339 | 20241114 | 132900 | 7692951350 | 6540 | 6540 | 6550 | 6540 | 717 |
| 340 | 20241114 | 132800 | 7688262160 | 6540 | 6550 | 6550 | 6540 | 1006 |
| 341 | 20241114 | 132700 | 7681682610 | 6550 | 6540 | 6550 | 6540 | 2188 |
| 342 | 20241114 | 132600 | 7667365870 | 6540 | 6550 | 6560 | 6540 | 1932 |
| 343 | 20241114 | 132500 | 7654715580 | 6560 | 6560 | 6560 | 6560 | 1722 |
| 344 | 20241114 | 132400 | 7643419260 | 6560 | 6560 | 6560 | 6560 | 64 |
| 345 | 20241114 | 132300 | 7642999420 | 6580 | 6560 | 6580 | 6560 | 90 |
| 346 | 20241114 | 132200 | 7642408420 | 6560 | 6570 | 6570 | 6560 | 258 |
| 347 | 20241114 | 132100 | 7640713780 | 6570 | 6580 | 6580 | 6570 | 269 |
| 348 | 20241114 | 132000 | 7638945710 | 6580 | 6570 | 6580 | 6560 | 190 |
| 349 | 20241114 | 131900 | 7637695730 | 6570 | 6560 | 6570 | 6560 | 114 |
| 350 | 20241114 | 131800 | 7636947880 | 6550 | 6550 | 6550 | 6540 | 4686 |
| 351 | 20241114 | 131700 | 7606254600 | 6560 | 6570 | 6570 | 6550 | 563 |
| 352 | 20241114 | 131600 | 7602562680 | 6560 | 6570 | 6570 | 6560 | 924 |
| 353 | 20241114 | 131500 | 7596500140 | 6550 | 6580 | 6590 | 6550 | 3670 |
| 354 | 20241114 | 131400 | 7572420770 | 6590 | 6600 | 6600 | 6590 | 247 |
| 355 | 20241114 | 131300 | 7570793030 | 6590 | 6590 | 6600 | 6590 | 361 |
| 356 | 20241114 | 131200 | 7568413980 | 6600 | 6590 | 6620 | 6580 | 405 |
| 357 | 20241114 | 131100 | 7565742960 | 6600 | 6570 | 6600 | 6570 | 1624 |
| 358 | 20241114 | 131000 | 7555060190 | 6570 | 6570 | 6570 | 6570 | 114 |
| 359 | 20241114 | 130900 | 7554311210 | 6570 | 6570 | 6580 | 6570 | 771 |
| 360 | 20241114 | 130800 | 7549245500 | 6570 | 6580 | 6580 | 6570 | 476 |
| 361 | 20241114 | 130700 | 7546113430 | 6580 | 6600 | 6610 | 6580 | 1770 |
| 362 | 20241114 | 130600 | 7534465290 | 6610 | 6610 | 6610 | 6610 | 4 |
| 363 | 20241114 | 130500 | 7534438850 | 6620 | 6580 | 6620 | 6580 | 590 |
| 364 | 20241114 | 130400 | 7530545870 | 6570 | 6590 | 6590 | 6570 | 908 |
| 365 | 20241114 | 130300 | 7524577120 | 6590 | 6580 | 6590 | 6580 | 4 |
| 366 | 20241114 | 130200 | 7524550770 | 6590 | 6580 | 6590 | 6580 | 141 |
| 367 | 20241114 | 130100 | 7523622190 | 6580 | 6590 | 6590 | 6570 | 5099 |
| 368 | 20241114 | 130000 | 7490049290 | 6600 | 6620 | 6650 | 6600 | 2864 |
| 369 | 20241114 | 125900 | 7471121860 | 6620 | 6610 | 6620 | 6610 | 204 |
| 370 | 20241114 | 125800 | 7469773390 | 6610 | 6600 | 6610 | 6600 | 483 |
| 371 | 20241114 | 125700 | 7466581460 | 6610 | 6610 | 6610 | 6610 | 0 |
| 372 | 20241114 | 125600 | 7466581460 | 6610 | 6610 | 6610 | 6610 | 108 |
| 373 | 20241114 | 125500 | 7465867580 | 6610 | 6610 | 6610 | 6600 | 472 |
| 374 | 20241114 | 125400 | 7462749660 | 6620 | 6620 | 6620 | 6620 | 23 |
| 375 | 20241114 | 125300 | 7462597400 | 6620 | 6630 | 6650 | 6620 | 741 |
| 376 | 20241114 | 125200 | 7457688700 | 6650 | 6630 | 6650 | 6620 | 652 |
| 377 | 20241114 | 125100 | 7453367930 | 6640 | 6630 | 6650 | 6630 | 1097 |
| 378 | 20241114 | 125000 | 7446088020 | 6620 | 6610 | 6620 | 6610 | 75 |
| 379 | 20241114 | 124900 | 7445591530 | 6620 | 6590 | 6620 | 6590 | 821 |
| 380 | 20241114 | 124800 | 7440173750 | 6590 | 6590 | 6600 | 6590 | 185 |
| 381 | 20241114 | 124700 | 7438954570 | 6590 | 6590 | 6590 | 6580 | 118 |
| 382 | 20241114 | 124600 | 7438177900 | 6590 | 6580 | 6590 | 6570 | 595 |
| 383 | 20241114 | 124500 | 7434258520 | 6590 | 6570 | 6590 | 6570 | 117 |
| 384 | 20241114 | 124400 | 7433489730 | 6570 | 6580 | 6590 | 6570 | 436 |
| 385 | 20241114 | 124300 | 7430623360 | 6570 | 6580 | 6590 | 6570 | 350 |
| 386 | 20241114 | 124200 | 7428322690 | 6580 | 6600 | 6600 | 6570 | 1635 |
| 387 | 20241114 | 124100 | 7417569110 | 6600 | 6600 | 6600 | 6590 | 539 |
| 388 | 20241114 | 124000 | 7414014860 | 6600 | 6590 | 6600 | 6590 | 359 |
| 389 | 20241114 | 123900 | 7411646410 | 6590 | 6590 | 6600 | 6590 | 132 |
| 390 | 20241114 | 123800 | 7410776520 | 6590 | 6590 | 6590 | 6590 | 211 |
| 391 | 20241114 | 123700 | 7409386030 | 6610 | 6580 | 6610 | 6580 | 810 |
| 392 | 20241114 | 123600 | 7404050620 | 6570 | 6580 | 6580 | 6570 | 479 |
| 393 | 20241114 | 123500 | 7400902480 | 6580 | 6580 | 6580 | 6570 | 325 |
| 394 | 20241114 | 123400 | 7398764720 | 6580 | 6590 | 6590 | 6580 | 532 |
| 395 | 20241114 | 123300 | 7395262040 | 6590 | 6620 | 6620 | 6590 | 4861 |
| 396 | 20241114 | 123200 | 7363136450 | 6620 | 6620 | 6620 | 6610 | 202 |
| 397 | 20241114 | 123100 | 7361799330 | 6620 | 6610 | 6620 | 6610 | 68 |
| 398 | 20241114 | 123000 | 7361349640 | 6620 | 6620 | 6620 | 6610 | 629 |
| 399 | 20241114 | 122900 | 7357187160 | 6640 | 6640 | 6640 | 6620 | 113 |
| 400 | 20241114 | 122800 | 7356438840 | 6620 | 6620 | 6620 | 6620 | 100 |
| 401 | 20241114 | 122700 | 7355776840 | 6620 | 6630 | 6630 | 6620 | 770 |
| 402 | 20241114 | 122600 | 7350676460 | 6630 | 6640 | 6650 | 6630 | 1455 |
| 403 | 20241114 | 122500 | 7341026330 | 6650 | 6650 | 6650 | 6640 | 844 |
| 404 | 20241114 | 122400 | 7335414030 | 6660 | 6650 | 6670 | 6650 | 415 |
| 405 | 20241114 | 122300 | 7332654210 | 6640 | 6640 | 6640 | 6640 | 223 |
| 406 | 20241114 | 122200 | 7331173490 | 6650 | 6650 | 6650 | 6650 | 116 |
| 407 | 20241114 | 122100 | 7330402090 | 6650 | 6660 | 6660 | 6640 | 348 |
| 408 | 20241114 | 122000 | 7328088390 | 6660 | 6640 | 6660 | 6640 | 615 |
| 409 | 20241114 | 121900 | 7324003820 | 6640 | 6650 | 6650 | 6630 | 995 |
| 410 | 20241114 | 121800 | 7317401870 | 6660 | 6670 | 6670 | 6650 | 2072 |
| 411 | 20241114 | 121700 | 7303590000 | 6660 | 6630 | 6670 | 6630 | 2289 |
| 412 | 20241114 | 121600 | 7288353730 | 6630 | 6610 | 6630 | 6610 | 333 |
| 413 | 20241114 | 121500 | 7286147450 | 6620 | 6620 | 6650 | 6620 | 2828 |
| 414 | 20241114 | 121400 | 7267408320 | 6630 | 6610 | 6650 | 6610 | 1620 |
| 415 | 20241114 | 121300 | 7256690890 | 6610 | 6620 | 6670 | 6600 | 4316 |
| 416 | 20241114 | 121200 | 7228065130 | 6600 | 6580 | 6600 | 6560 | 2313 |
| 417 | 20241114 | 121100 | 7212855670 | 6580 | 6610 | 6610 | 6580 | 1530 |
| 418 | 20241114 | 121000 | 7202751880 | 6610 | 6600 | 6610 | 6600 | 542 |
| 419 | 20241114 | 120900 | 7199169620 | 6600 | 6610 | 6610 | 6600 | 18 |
| 420 | 20241114 | 120800 | 7199050810 | 6600 | 6590 | 6610 | 6590 | 706 |
| 421 | 20241114 | 120700 | 7194396780 | 6590 | 6600 | 6600 | 6580 | 832 |
| 422 | 20241114 | 120600 | 7188913960 | 6600 | 6600 | 6600 | 6580 | 684 |
| 423 | 20241114 | 120500 | 7184400930 | 6590 | 6590 | 6600 | 6580 | 233 |
| 424 | 20241114 | 120400 | 7182865960 | 6580 | 6610 | 6610 | 6580 | 188 |
| 425 | 20241114 | 120300 | 7181626860 | 6600 | 6590 | 6600 | 6590 | 480 |
| 426 | 20241114 | 120200 | 7178458890 | 6590 | 6580 | 6590 | 6570 | 361 |
| 427 | 20241114 | 120100 | 7176083780 | 6580 | 6580 | 6580 | 6580 | 539 |
| 428 | 20241114 | 120000 | 7172537160 | 6580 | 6580 | 6580 | 6580 | 310 |
| 429 | 20241114 | 115900 | 7170497360 | 6590 | 6610 | 6610 | 6580 | 711 |
| 430 | 20241114 | 115800 | 7165806970 | 6610 | 6590 | 6610 | 6590 | 1698 |
| 431 | 20241114 | 115700 | 7154603430 | 6600 | 6590 | 6600 | 6590 | 410 |
| 432 | 20241114 | 115600 | 7151899440 | 6590 | 6560 | 6590 | 6560 | 1228 |
| 433 | 20241114 | 115500 | 7143823160 | 6560 | 6570 | 6570 | 6560 | 75 |
| 434 | 20241114 | 115400 | 7143331150 | 6560 | 6560 | 6560 | 6560 | 237 |
| 435 | 20241114 | 115300 | 7141776430 | 6560 | 6580 | 6580 | 6560 | 340 |
| 436 | 20241114 | 115200 | 7139540960 | 6580 | 6570 | 6620 | 6570 | 2224 |
| 437 | 20241114 | 115100 | 7124908640 | 6570 | 6560 | 6570 | 6550 | 698 |
| 438 | 20241114 | 115000 | 7120329050 | 6560 | 6530 | 6570 | 6530 | 2319 |
| 439 | 20241114 | 114900 | 7105139430 | 6530 | 6540 | 6540 | 6530 | 1700 |
| 440 | 20241114 | 114800 | 7094023120 | 6540 | 6540 | 6560 | 6540 | 768 |
| 441 | 20241114 | 114700 | 7088993940 | 6540 | 6570 | 6570 | 6530 | 5425 |
| 442 | 20241114 | 114600 | 7053497750 | 6530 | 6550 | 6570 | 6530 | 5135 |
| 443 | 20241114 | 114500 | 7019893100 | 6560 | 6590 | 6590 | 6560 | 1672 |
| 444 | 20241114 | 114400 | 7008900950 | 6600 | 6590 | 6620 | 6590 | 768 |
| 445 | 20241114 | 114300 | 7003834840 | 6610 | 6590 | 6610 | 6580 | 7726 |
| 446 | 20241114 | 114200 | 6952913400 | 6590 | 6610 | 6610 | 6590 | 557 |
| 447 | 20241114 | 114100 | 6949234810 | 6610 | 6580 | 6620 | 6580 | 3721 |
| 448 | 20241114 | 114000 | 6924682070 | 6590 | 6600 | 6630 | 6590 | 5209 |
| 449 | 20241114 | 113900 | 6890283120 | 6600 | 6640 | 6650 | 6600 | 5296 |
| 450 | 20241114 | 113800 | 6855225380 | 6640 | 6630 | 6680 | 6630 | 2190 |
| 451 | 20241114 | 113700 | 6840683700 | 6630 | 6620 | 6630 | 6610 | 680 |
| 452 | 20241114 | 113600 | 6836182320 | 6620 | 6620 | 6620 | 6610 | 1467 |
| 453 | 20241114 | 113500 | 6826483590 | 6630 | 6630 | 6630 | 6610 | 3052 |
| 454 | 20241114 | 113400 | 6806272030 | 6630 | 6640 | 6640 | 6630 | 1936 |
| 455 | 20241114 | 113300 | 6793431550 | 6640 | 6650 | 6650 | 6640 | 1576 |
| 456 | 20241114 | 113200 | 6782961410 | 6630 | 6650 | 6660 | 6620 | 3385 |
| 457 | 20241114 | 113100 | 6760512990 | 6650 | 6660 | 6690 | 6650 | 8013 |
| 458 | 20241114 | 113000 | 6707130220 | 6660 | 6680 | 6690 | 6660 | 1599 |
| 459 | 20241114 | 112900 | 6696459270 | 6680 | 6730 | 6730 | 6680 | 8694 |
| 460 | 20241114 | 112800 | 6638102510 | 6730 | 6740 | 6740 | 6730 | 1252 |
| 461 | 20241114 | 112700 | 6629675750 | 6740 | 6730 | 6750 | 6730 | 3932 |
| 462 | 20241114 | 112600 | 6603175220 | 6740 | 6740 | 6750 | 6740 | 632 |
| 463 | 20241114 | 112500 | 6598912300 | 6740 | 6740 | 6740 | 6740 | 1094 |
| 464 | 20241114 | 112400 | 6591538740 | 6740 | 6750 | 6750 | 6740 | 816 |
| 465 | 20241114 | 112300 | 6586035700 | 6750 | 6770 | 6780 | 6750 | 847 |
| 466 | 20241114 | 112200 | 6580313480 | 6780 | 6760 | 6790 | 6750 | 2031 |
| 467 | 20241114 | 112100 | 6566557320 | 6750 | 6770 | 6770 | 6740 | 3605 |
| 468 | 20241114 | 112000 | 6542224870 | 6770 | 6720 | 6780 | 6720 | 5233 |
| 469 | 20241114 | 111900 | 6506923210 | 6730 | 6720 | 6730 | 6710 | 839 |
| 470 | 20241114 | 111800 | 6501284940 | 6730 | 6720 | 6730 | 6690 | 2842 |
| 471 | 20241114 | 111700 | 6482232430 | 6710 | 6720 | 6730 | 6710 | 1021 |
| 472 | 20241114 | 111600 | 6475373460 | 6730 | 6730 | 6730 | 6720 | 1945 |
| 473 | 20241114 | 111500 | 6462298500 | 6730 | 6740 | 6750 | 6720 | 3175 |
| 474 | 20241114 | 111400 | 6440906790 | 6750 | 6750 | 6750 | 6730 | 1964 |
| 475 | 20241114 | 111300 | 6427669570 | 6750 | 6760 | 6770 | 6730 | 6321 |
| 476 | 20241114 | 111200 | 6385028750 | 6750 | 6680 | 6770 | 6680 | 4035 |
| 477 | 20241114 | 111100 | 6357888860 | 6710 | 6670 | 6720 | 6660 | 5629 |
| 478 | 20241114 | 111000 | 6320244510 | 6660 | 6650 | 6700 | 6640 | 8934 |
| 479 | 20241114 | 110900 | 6260642490 | 6640 | 6650 | 6650 | 6630 | 6914 |
| 480 | 20241114 | 110800 | 6214716680 | 6660 | 6680 | 6680 | 6660 | 4990 |
| 481 | 20241114 | 110700 | 6181470740 | 6680 | 6690 | 6700 | 6680 | 1726 |
| 482 | 20241114 | 110600 | 6169938170 | 6680 | 6700 | 6720 | 6650 | 10946 |
| 483 | 20241114 | 110500 | 6096790320 | 6700 | 6750 | 6760 | 6700 | 9156 |
| 484 | 20241114 | 110400 | 6035267800 | 6750 | 6760 | 6780 | 6740 | 4542 |
| 485 | 20241114 | 110300 | 6004592540 | 6760 | 6810 | 6810 | 6760 | 4613 |
| 486 | 20241114 | 110200 | 5973293180 | 6790 | 6810 | 6830 | 6790 | 3337 |
| 487 | 20241114 | 110100 | 5950583480 | 6830 | 6840 | 6840 | 6810 | 5170 |
| 488 | 20241114 | 110000 | 5915326440 | 6850 | 6860 | 6870 | 6830 | 1662 |
| 489 | 20241114 | 105900 | 5903945930 | 6840 | 6880 | 6890 | 6820 | 5556 |
| 490 | 20241114 | 105800 | 5865834350 | 6880 | 6890 | 6900 | 6870 | 3010 |
| 491 | 20241114 | 105700 | 5845105170 | 6880 | 6890 | 6930 | 6880 | 4281 |
| 492 | 20241114 | 105600 | 5815557450 | 6900 | 6860 | 6900 | 6850 | 4093 |
| 493 | 20241114 | 105500 | 5787461420 | 6850 | 6880 | 6880 | 6850 | 2776 |
| 494 | 20241114 | 105400 | 5768381560 | 6890 | 6890 | 6910 | 6880 | 1266 |
| 495 | 20241114 | 105300 | 5759651720 | 6900 | 6880 | 6920 | 6880 | 1378 |
| 496 | 20241114 | 105200 | 5750143790 | 6890 | 6940 | 6940 | 6890 | 6572 |
| 497 | 20241114 | 105100 | 5704741200 | 6940 | 6910 | 6980 | 6910 | 16053 |
| 498 | 20241114 | 105000 | 5593304770 | 6930 | 6820 | 6940 | 6820 | 9890 |
| 499 | 20241114 | 104900 | 5525427680 | 6820 | 6830 | 6830 | 6810 | 3180 |
| 500 | 20241114 | 104800 | 5503741680 | 6830 | 6840 | 6850 | 6830 | 1827 |
| 501 | 20241114 | 104700 | 5491255700 | 6840 | 6840 | 6860 | 6830 | 1259 |
| 502 | 20241114 | 104600 | 5482643990 | 6840 | 6840 | 6850 | 6830 | 3099 |
| 503 | 20241114 | 104500 | 5461445150 | 6840 | 6810 | 6850 | 6810 | 1781 |
| 504 | 20241114 | 104400 | 5449289870 | 6810 | 6910 | 6910 | 6790 | 8211 |
| 505 | 20241114 | 104300 | 5393061690 | 6890 | 6830 | 6910 | 6830 | 8577 |
| 506 | 20241114 | 104200 | 5333996660 | 6850 | 6820 | 6850 | 6800 | 8383 |
| 507 | 20241114 | 104100 | 5276889200 | 6820 | 6830 | 6850 | 6800 | 6379 |
| 508 | 20241114 | 104000 | 5233370550 | 6830 | 6800 | 6860 | 6800 | 4705 |
| 509 | 20241114 | 103900 | 5201243920 | 6810 | 6850 | 6910 | 6810 | 13079 |
| 510 | 20241114 | 103800 | 5111623640 | 6830 | 6900 | 6950 | 6820 | 16637 |
| 511 | 20241114 | 103700 | 4996973720 | 6880 | 7010 | 7010 | 6880 | 11250 |
| 512 | 20241114 | 103600 | 4918785180 | 7010 | 6890 | 7040 | 6870 | 19891 |
| 513 | 20241114 | 103500 | 4780138820 | 6880 | 6900 | 6910 | 6840 | 9463 |
| 514 | 20241114 | 103400 | 4715056800 | 6900 | 6940 | 6970 | 6900 | 22316 |
| 515 | 20241114 | 103300 | 4560164180 | 6940 | 6910 | 6950 | 6850 | 15657 |
| 516 | 20241114 | 103200 | 4451992820 | 6920 | 6850 | 6950 | 6850 | 16363 |
| 517 | 20241114 | 103100 | 4338929410 | 6850 | 6850 | 6880 | 6820 | 7435 |
| 518 | 20241114 | 103000 | 4288030460 | 6850 | 6800 | 6860 | 6800 | 7232 |
| 519 | 20241114 | 102900 | 4238605820 | 6790 | 6780 | 6810 | 6760 | 14308 |
| 520 | 20241114 | 102800 | 4141480760 | 6770 | 6870 | 6870 | 6750 | 27607 |
| 521 | 20241114 | 102700 | 3953546420 | 6870 | 6900 | 6940 | 6850 | 27549 |
| 522 | 20241114 | 102600 | 3763165670 | 6900 | 6940 | 6950 | 6890 | 29178 |
| 523 | 20241114 | 102500 | 3561346250 | 6940 | 6890 | 6980 | 6850 | 66294 |
| 524 | 20241114 | 102400 | 3102204840 | 6880 | 7130 | 7130 | 6880 | 143989 |
| 525 | 20241114 | 102300 | 2099777570 | 7120 | 7050 | 7180 | 7050 | 68001 |
| 526 | 20241114 | 102200 | 1618539810 | 7010 | 7010 | 7010 | 7010 | 0 |
| 527 | 20241114 | 102100 | 1618539810 | 7010 | 6740 | 7010 | 6730 | 69220 |
| 528 | 20241114 | 102000 | 1138770640 | 6740 | 6730 | 6760 | 6700 | 10617 |
| 529 | 20241114 | 101900 | 1067425790 | 6730 | 6750 | 6780 | 6730 | 11190 |
| 530 | 20241114 | 101800 | 991840370 | 6750 | 6770 | 6820 | 6710 | 28203 |
| 531 | 20241114 | 101700 | 801039970 | 6770 | 6750 | 6800 | 6680 | 18232 |
| 532 | 20241114 | 101600 | 678441430 | 6750 | 6680 | 6810 | 6640 | 33134 |
| 533 | 20241114 | 101500 | 455674590 | 6680 | 6590 | 6700 | 6540 | 17365 |
| 534 | 20241114 | 101400 | 340292280 | 6580 | 6560 | 6580 | 6520 | 7837 |
| 535 | 20241114 | 101300 | 288907120 | 6560 | 6520 | 6590 | 6520 | 5388 |
| 536 | 20241114 | 101200 | 253549170 | 6520 | 6410 | 6540 | 6410 | 16586 |
| 537 | 20241114 | 101100 | 146176840 | 6410 | 6420 | 6420 | 6410 | 594 |
| 538 | 20241114 | 101000 | 142367670 | 6400 | 6390 | 6410 | 6390 | 2720 |
| 539 | 20241114 | 100900 | 124960290 | 6390 | 6420 | 6430 | 6390 | 2094 |
| 540 | 20241114 | 100800 | 111556980 | 6420 | 6410 | 6430 | 6410 | 1162 |
| 541 | 20241114 | 100700 | 104098410 | 6410 | 6420 | 6420 | 6410 | 699 |
| 542 | 20241114 | 100600 | 99615070 | 6420 | 6400 | 6450 | 6400 | 1704 |
| 543 | 20241114 | 100500 | 88689780 | 6410 | 6400 | 6420 | 6400 | 954 |
| 544 | 20241114 | 100400 | 82578350 | 6390 | 6440 | 6450 | 6390 | 2665 |
| 545 | 20241114 | 100300 | 65506030 | 6430 | 6470 | 6480 | 6430 | 901 |
| 546 | 20241114 | 100200 | 59692080 | 6440 | 6480 | 6480 | 6420 | 1422 |
| 547 | 20241114 | 100100 | 50513090 | 6490 | 6410 | 6490 | 6380 | 4916 |
| 548 | 20241114 | 100000 | 18885750 | 6380 | 6380 | 6400 | 6380 | 2893 |