32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 191100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 3 | 20241101 | 191000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20241101 | 190900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20241101 | 190800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20241101 | 190700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20241101 | 190600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20241101 | 190500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20241101 | 190400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20241101 | 190300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20241101 | 190200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20241101 | 190100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20241101 | 190000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20241101 | 185900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20241101 | 185800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20241101 | 185700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20241101 | 185600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20241101 | 185500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20241101 | 185400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20241101 | 185300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20241101 | 185200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20241101 | 185100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20241101 | 185000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20241101 | 184900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20241101 | 184800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20241101 | 184700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20241101 | 184600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20241101 | 184500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20241101 | 184400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20241101 | 184300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20241101 | 184200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20241101 | 184100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 33 | 20241101 | 184000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20241101 | 183900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20241101 | 183800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20241101 | 183700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20241101 | 183600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20241101 | 183500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20241101 | 183400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20241101 | 183300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20241101 | 183200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20241101 | 183100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20241101 | 183000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20241101 | 182900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20241101 | 182800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20241101 | 182700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20241101 | 182600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20241101 | 182500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20241101 | 182400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20241101 | 182300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20241101 | 182200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20241101 | 182100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20241101 | 182000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20241101 | 181900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20241101 | 181800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20241101 | 181700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20241101 | 181600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20241101 | 181500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20241101 | 181400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20241101 | 181300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20241101 | 181200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20241101 | 181100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 63 | 20241101 | 181000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20241101 | 180900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20241101 | 180800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20241101 | 180700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20241101 | 180600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20241101 | 180500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20241101 | 180400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20241101 | 180300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20241101 | 180200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20241101 | 180100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20241101 | 180000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20241101 | 175900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20241101 | 175800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20241101 | 175700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20241101 | 175600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20241101 | 175500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20241101 | 175400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20241101 | 175300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20241101 | 175200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20241101 | 175100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20241101 | 175000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20241101 | 174900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20241101 | 174800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20241101 | 174700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20241101 | 174600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20241101 | 174500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20241101 | 174400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20241101 | 174300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20241101 | 174200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20241101 | 174100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 93 | 20241101 | 174000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20241101 | 173900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20241101 | 173800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20241101 | 173700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20241101 | 173600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20241101 | 173500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20241101 | 173400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20241101 | 173300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20241101 | 173200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20241101 | 173100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20241101 | 173000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20241101 | 172900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20241101 | 172800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20241101 | 172700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20241101 | 172600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20241101 | 172500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20241101 | 172400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20241101 | 172300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20241101 | 172200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20241101 | 172100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20241101 | 172000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20241101 | 171900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20241101 | 171800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20241101 | 171700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20241101 | 171600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20241101 | 171500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20241101 | 171400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20241101 | 171300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20241101 | 171200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20241101 | 171100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 123 | 20241101 | 171000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20241101 | 170900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20241101 | 170800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20241101 | 170700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20241101 | 170600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20241101 | 170500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20241101 | 170400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20241101 | 170300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20241101 | 170200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20241101 | 170100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20241101 | 170000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20241101 | 165900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20241101 | 165800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20241101 | 165700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20241101 | 165600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20241101 | 165500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20241101 | 165400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20241101 | 165300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20241101 | 165200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20241101 | 165100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20241101 | 165000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20241101 | 164900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20241101 | 164800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20241101 | 164700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20241101 | 164600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20241101 | 164500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20241101 | 164400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20241101 | 164300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20241101 | 164200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20241101 | 164100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 153 | 20241101 | 164000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20241101 | 163900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20241101 | 163800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20241101 | 163700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20241101 | 163600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20241101 | 163500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20241101 | 163400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20241101 | 163300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20241101 | 163200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20241101 | 163100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20241101 | 163000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20241101 | 162900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20241101 | 162800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20241101 | 162700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20241101 | 162600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20241101 | 162500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20241101 | 162400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20241101 | 162300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20241101 | 162200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20241101 | 162100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20241101 | 162000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20241101 | 161900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20241101 | 161800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20241101 | 161700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20241101 | 161600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20241101 | 161500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20241101 | 161400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20241101 | 161300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20241101 | 161200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20241101 | 161100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 183 | 20241101 | 161000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20241101 | 160900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20241101 | 160800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20241101 | 160700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20241101 | 160600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20241101 | 160500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20241101 | 160400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20241101 | 160300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20241101 | 160200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20241101 | 160100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20241101 | 160000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20241101 | 155900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20241101 | 155800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20241101 | 155700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20241101 | 155600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20241101 | 155500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20241101 | 155400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20241101 | 155300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20241101 | 155200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20241101 | 155100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20241101 | 155000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20241101 | 154900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20241101 | 154800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20241101 | 154700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20241101 | 154600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20241101 | 154500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20241101 | 154400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20241101 | 154300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20241101 | 154200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20241101 | 154100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 213 | 20241101 | 154000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 214 | 20241101 | 153900 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 215 | 20241101 | 153800 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 216 | 20241101 | 153700 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 217 | 20241101 | 153600 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 218 | 20241101 | 153500 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 219 | 20241101 | 153400 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 220 | 20241101 | 153300 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 221 | 20241101 | 153200 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 222 | 20241101 | 153100 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 0 |
| 223 | 20241101 | 153000 | 5557846450 | 18800 | 18800 | 18800 | 18800 | 7601 |
| 224 | 20241101 | 152900 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 225 | 20241101 | 152800 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 226 | 20241101 | 152700 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 227 | 20241101 | 152600 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 228 | 20241101 | 152500 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 229 | 20241101 | 152400 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 230 | 20241101 | 152300 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 231 | 20241101 | 152200 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 232 | 20241101 | 152100 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 233 | 20241101 | 152000 | 5414947650 | 18750 | 18750 | 18750 | 18750 | 0 |
| 234 | 20241101 | 151900 | 5414947650 | 18750 | 18750 | 18770 | 18730 | 4764 |
| 235 | 20241101 | 151800 | 5325620760 | 18770 | 18740 | 18770 | 18740 | 1278 |
| 236 | 20241101 | 151700 | 5301664760 | 18740 | 18810 | 18810 | 18720 | 2103 |
| 237 | 20241101 | 151600 | 5262193460 | 18830 | 18840 | 18850 | 18810 | 969 |
| 238 | 20241101 | 151500 | 5243945440 | 18840 | 18840 | 18850 | 18840 | 989 |
| 239 | 20241101 | 151400 | 5225308960 | 18840 | 18870 | 18880 | 18840 | 659 |
| 240 | 20241101 | 151300 | 5212884800 | 18880 | 18880 | 18880 | 18870 | 392 |
| 241 | 20241101 | 151200 | 5205484840 | 18880 | 18860 | 18880 | 18850 | 625 |
| 242 | 20241101 | 151100 | 5193694460 | 18860 | 18850 | 18860 | 18850 | 461 |
| 243 | 20241101 | 151000 | 5185001510 | 18850 | 18840 | 18850 | 18830 | 538 |
| 244 | 20241101 | 150900 | 5174863790 | 18850 | 18830 | 18850 | 18820 | 462 |
| 245 | 20241101 | 150800 | 5166165210 | 18840 | 18840 | 18840 | 18840 | 77 |
| 246 | 20241101 | 150700 | 5164714530 | 18820 | 18810 | 18850 | 18810 | 556 |
| 247 | 20241101 | 150600 | 5154243010 | 18810 | 18810 | 18830 | 18800 | 270 |
| 248 | 20241101 | 150500 | 5149165030 | 18830 | 18840 | 18940 | 18820 | 2052 |
| 249 | 20241101 | 150400 | 5110489550 | 18840 | 18800 | 18850 | 18780 | 976 |
| 250 | 20241101 | 150300 | 5092134810 | 18800 | 18780 | 18800 | 18780 | 1975 |
| 251 | 20241101 | 150200 | 5055024450 | 18780 | 18730 | 18780 | 18730 | 489 |
| 252 | 20241101 | 150100 | 5045853280 | 18750 | 18730 | 18750 | 18720 | 951 |
| 253 | 20241101 | 150000 | 5028043890 | 18730 | 18720 | 18730 | 18720 | 650 |
| 254 | 20241101 | 145900 | 5015872660 | 18730 | 18750 | 18760 | 18730 | 915 |
| 255 | 20241101 | 145800 | 4998726430 | 18730 | 18780 | 18780 | 18730 | 5105 |
| 256 | 20241101 | 145700 | 4902962120 | 18790 | 18750 | 18790 | 18750 | 112 |
| 257 | 20241101 | 145600 | 4900860680 | 18750 | 18820 | 18820 | 18750 | 2955 |
| 258 | 20241101 | 145500 | 4845340480 | 18830 | 18830 | 18860 | 18830 | 525 |
| 259 | 20241101 | 145400 | 4835451950 | 18830 | 18890 | 18890 | 18830 | 1221 |
| 260 | 20241101 | 145300 | 4812417950 | 18910 | 18810 | 19070 | 18800 | 2747 |
| 261 | 20241101 | 145200 | 4760453220 | 18820 | 18750 | 18820 | 18750 | 1193 |
| 262 | 20241101 | 145100 | 4738039920 | 18750 | 18720 | 18750 | 18720 | 1216 |
| 263 | 20241101 | 145000 | 4715255080 | 18720 | 18850 | 18850 | 18720 | 7336 |
| 264 | 20241101 | 144900 | 4577443020 | 18850 | 18930 | 18930 | 18850 | 3146 |
| 265 | 20241101 | 144800 | 4517983010 | 18920 | 18920 | 18920 | 18910 | 82 |
| 266 | 20241101 | 144700 | 4516431630 | 18910 | 18910 | 18940 | 18910 | 730 |
| 267 | 20241101 | 144600 | 4502616410 | 18910 | 18950 | 18950 | 18900 | 2830 |
| 268 | 20241101 | 144500 | 4449080850 | 18930 | 18990 | 19010 | 18930 | 3045 |
| 269 | 20241101 | 144400 | 4391359170 | 18990 | 19020 | 19020 | 18970 | 1403 |
| 270 | 20241101 | 144300 | 4364700530 | 19020 | 19060 | 19060 | 19000 | 7353 |
| 271 | 20241101 | 144200 | 4224846240 | 19060 | 19090 | 19090 | 19060 | 2563 |
| 272 | 20241101 | 144100 | 4175946570 | 19090 | 19100 | 19100 | 19090 | 1401 |
| 273 | 20241101 | 144000 | 4149197990 | 19110 | 19100 | 19130 | 19100 | 113 |
| 274 | 20241101 | 143900 | 4147038560 | 19100 | 19130 | 19130 | 19100 | 7 |
| 275 | 20241101 | 143800 | 4146904740 | 19090 | 19120 | 19130 | 19090 | 841 |
| 276 | 20241101 | 143700 | 4130835570 | 19120 | 19120 | 19120 | 19100 | 752 |
| 277 | 20241101 | 143600 | 4116471850 | 19120 | 19120 | 19120 | 19120 | 26 |
| 278 | 20241101 | 143500 | 4115974730 | 19120 | 19110 | 19160 | 19100 | 1218 |
| 279 | 20241101 | 143400 | 4092693910 | 19110 | 19100 | 19110 | 19100 | 243 |
| 280 | 20241101 | 143300 | 4088050210 | 19100 | 19130 | 19130 | 19100 | 287 |
| 281 | 20241101 | 143200 | 4082564920 | 19110 | 19170 | 19170 | 19110 | 539 |
| 282 | 20241101 | 143100 | 4072256700 | 19130 | 19130 | 19130 | 19130 | 356 |
| 283 | 20241101 | 143000 | 4065446420 | 19130 | 19160 | 19160 | 19130 | 2295 |
| 284 | 20241101 | 142900 | 4021511710 | 19170 | 19170 | 19170 | 19170 | 5 |
| 285 | 20241101 | 142800 | 4021415860 | 19170 | 19180 | 19180 | 19160 | 377 |
| 286 | 20241101 | 142700 | 4014188960 | 19180 | 19190 | 19190 | 19180 | 123 |
| 287 | 20241101 | 142600 | 4011829770 | 19180 | 19200 | 19210 | 19180 | 1548 |
| 288 | 20241101 | 142500 | 3982115870 | 19210 | 19200 | 19210 | 19200 | 7 |
| 289 | 20241101 | 142400 | 3981981440 | 19200 | 19200 | 19200 | 19200 | 65 |
| 290 | 20241101 | 142300 | 3980733440 | 19200 | 19200 | 19200 | 19200 | 5 |
| 291 | 20241101 | 142200 | 3980637440 | 19210 | 19210 | 19210 | 19210 | 4 |
| 292 | 20241101 | 142100 | 3980560600 | 19210 | 19180 | 19210 | 19180 | 211 |
| 293 | 20241101 | 142000 | 3976510010 | 19160 | 19170 | 19170 | 19160 | 906 |
| 294 | 20241101 | 141900 | 3959147680 | 19170 | 19180 | 19180 | 19170 | 107 |
| 295 | 20241101 | 141800 | 3957095430 | 19180 | 19230 | 19230 | 19180 | 50 |
| 296 | 20241101 | 141700 | 3956135730 | 19230 | 19200 | 19230 | 19190 | 404 |
| 297 | 20241101 | 141600 | 3948380900 | 19230 | 19200 | 19230 | 19200 | 132 |
| 298 | 20241101 | 141500 | 3945845600 | 19240 | 19200 | 19240 | 19190 | 209 |
| 299 | 20241101 | 141400 | 3941833000 | 19220 | 19200 | 19220 | 19200 | 52 |
| 300 | 20241101 | 141300 | 3940834580 | 19210 | 19210 | 19210 | 19210 | 2 |
| 301 | 20241101 | 141200 | 3940796160 | 19190 | 19190 | 19190 | 19190 | 0 |
| 302 | 20241101 | 141100 | 3940796160 | 19190 | 19170 | 19240 | 19170 | 344 |
| 303 | 20241101 | 141000 | 3934186950 | 19170 | 19160 | 19220 | 19150 | 1890 |
| 304 | 20241101 | 140900 | 3897916420 | 19160 | 19160 | 19160 | 19150 | 159 |
| 305 | 20241101 | 140800 | 3894870980 | 19150 | 19160 | 19160 | 19150 | 128 |
| 306 | 20241101 | 140700 | 3892418720 | 19160 | 19160 | 19160 | 19140 | 73 |
| 307 | 20241101 | 140600 | 3891021020 | 19170 | 19120 | 19170 | 19120 | 768 |
| 308 | 20241101 | 140500 | 3876309360 | 19120 | 19120 | 19120 | 19120 | 19 |
| 309 | 20241101 | 140400 | 3875946080 | 19120 | 19140 | 19140 | 19100 | 309 |
| 310 | 20241101 | 140300 | 3870037610 | 19120 | 19110 | 19120 | 19100 | 500 |
| 311 | 20241101 | 140200 | 3860485650 | 19160 | 19100 | 19160 | 19100 | 1173 |
| 312 | 20241101 | 140100 | 3838077690 | 19100 | 19120 | 19120 | 19100 | 501 |
| 313 | 20241101 | 140000 | 3828508570 | 19110 | 19100 | 19130 | 19090 | 1735 |
| 314 | 20241101 | 135900 | 3795372000 | 19100 | 19110 | 19110 | 19100 | 338 |
| 315 | 20241101 | 135800 | 3788913660 | 19110 | 19080 | 19120 | 19080 | 1456 |
| 316 | 20241101 | 135700 | 3761105450 | 19080 | 19110 | 19110 | 19080 | 2164 |
| 317 | 20241101 | 135600 | 3719783660 | 19120 | 19130 | 19130 | 19100 | 1701 |
| 318 | 20241101 | 135500 | 3687264690 | 19120 | 19160 | 19160 | 19120 | 1658 |
| 319 | 20241101 | 135400 | 3655527210 | 19160 | 19170 | 19170 | 19160 | 81 |
| 320 | 20241101 | 135300 | 3653975150 | 19190 | 19170 | 19190 | 19150 | 849 |
| 321 | 20241101 | 135200 | 3637684360 | 19180 | 19190 | 19200 | 19180 | 1058 |
| 322 | 20241101 | 135100 | 3617384410 | 19190 | 19140 | 19200 | 19120 | 292 |
| 323 | 20241101 | 135000 | 3611786470 | 19140 | 19150 | 19150 | 19140 | 5 |
| 324 | 20241101 | 134900 | 3611690740 | 19100 | 19090 | 19110 | 19080 | 536 |
| 325 | 20241101 | 134800 | 3601453700 | 19080 | 19080 | 19090 | 19070 | 862 |
| 326 | 20241101 | 134700 | 3585006690 | 19060 | 19140 | 19140 | 19060 | 2744 |
| 327 | 20241101 | 134600 | 3532615000 | 19110 | 19230 | 19230 | 19100 | 2642 |
| 328 | 20241101 | 134500 | 3481982550 | 19230 | 19290 | 19290 | 19230 | 2309 |
| 329 | 20241101 | 134400 | 3437501000 | 19290 | 19310 | 19310 | 19280 | 1612 |
| 330 | 20241101 | 134300 | 3406394300 | 19310 | 19300 | 19320 | 19300 | 1727 |
| 331 | 20241101 | 134200 | 3373060070 | 19300 | 19330 | 19330 | 19300 | 672 |
| 332 | 20241101 | 134100 | 3360085470 | 19330 | 19330 | 19330 | 19330 | 5 |
| 333 | 20241101 | 134000 | 3359988820 | 19330 | 19330 | 19330 | 19330 | 8 |
| 334 | 20241101 | 133900 | 3359834180 | 19320 | 19320 | 19320 | 19320 | 177 |
| 335 | 20241101 | 133800 | 3356414540 | 19320 | 19300 | 19320 | 19300 | 777 |
| 336 | 20241101 | 133700 | 3341411370 | 19300 | 19330 | 19330 | 19300 | 3888 |
| 337 | 20241101 | 133600 | 3266322980 | 19330 | 19370 | 19370 | 19330 | 4208 |
| 338 | 20241101 | 133500 | 3184889610 | 19370 | 19380 | 19380 | 19370 | 760 |
| 339 | 20241101 | 133400 | 3170165490 | 19380 | 19410 | 19410 | 19380 | 2801 |
| 340 | 20241101 | 133300 | 3115853230 | 19400 | 19400 | 19400 | 19400 | 140 |
| 341 | 20241101 | 133200 | 3113137230 | 19400 | 19400 | 19400 | 19400 | 7 |
| 342 | 20241101 | 133100 | 3113001430 | 19400 | 19390 | 19400 | 19380 | 200 |
| 343 | 20241101 | 133000 | 3109124470 | 19380 | 19390 | 19390 | 19380 | 661 |
| 344 | 20241101 | 132900 | 3096310440 | 19390 | 19390 | 19390 | 19390 | 697 |
| 345 | 20241101 | 132800 | 3082795610 | 19400 | 19410 | 19410 | 19400 | 536 |
| 346 | 20241101 | 132700 | 3072395780 | 19410 | 19410 | 19410 | 19410 | 58 |
| 347 | 20241101 | 132600 | 3071270000 | 19410 | 19420 | 19420 | 19410 | 922 |
| 348 | 20241101 | 132500 | 3053365100 | 19410 | 19410 | 19410 | 19410 | 0 |
| 349 | 20241101 | 132400 | 3053365100 | 19410 | 19410 | 19410 | 19410 | 55 |
| 350 | 20241101 | 132300 | 3052297550 | 19410 | 19410 | 19410 | 19410 | 413 |
| 351 | 20241101 | 132200 | 3044281220 | 19420 | 19420 | 19420 | 19420 | 23 |
| 352 | 20241101 | 132100 | 3043834560 | 19420 | 19420 | 19420 | 19420 | 29 |
| 353 | 20241101 | 132000 | 3043271380 | 19420 | 19420 | 19420 | 19420 | 189 |
| 354 | 20241101 | 131900 | 3039601000 | 19420 | 19420 | 19420 | 19420 | 66 |
| 355 | 20241101 | 131800 | 3038319280 | 19430 | 19430 | 19430 | 19430 | 0 |
| 356 | 20241101 | 131700 | 3038319280 | 19430 | 19430 | 19430 | 19430 | 50 |
| 357 | 20241101 | 131600 | 3037347780 | 19430 | 19430 | 19430 | 19430 | 0 |
| 358 | 20241101 | 131500 | 3037347780 | 19430 | 19430 | 19430 | 19420 | 134 |
| 359 | 20241101 | 131400 | 3034744290 | 19430 | 19430 | 19430 | 19430 | 871 |
| 360 | 20241101 | 131300 | 3017820760 | 19440 | 19440 | 19440 | 19440 | 60 |
| 361 | 20241101 | 131200 | 3016654360 | 19440 | 19440 | 19440 | 19440 | 50 |
| 362 | 20241101 | 131100 | 3015682360 | 19440 | 19470 | 19480 | 19440 | 96 |
| 363 | 20241101 | 131000 | 3013815640 | 19460 | 19450 | 19460 | 19450 | 11 |
| 364 | 20241101 | 130900 | 3013601680 | 19430 | 19430 | 19430 | 19430 | 10 |
| 365 | 20241101 | 130800 | 3013407380 | 19430 | 19430 | 19430 | 19430 | 0 |
| 366 | 20241101 | 130700 | 3013407380 | 19430 | 19430 | 19430 | 19430 | 0 |
| 367 | 20241101 | 130600 | 3013407380 | 19430 | 19440 | 19440 | 19430 | 24 |
| 368 | 20241101 | 130500 | 3012940960 | 19450 | 19450 | 19450 | 19450 | 1 |
| 369 | 20241101 | 130400 | 3012921510 | 19420 | 19420 | 19420 | 19420 | 0 |
| 370 | 20241101 | 130300 | 3012921510 | 19420 | 19420 | 19420 | 19420 | 1 |
| 371 | 20241101 | 130200 | 3012902090 | 19420 | 19420 | 19420 | 19420 | 1 |
| 372 | 20241101 | 130100 | 3012882670 | 19420 | 19420 | 19420 | 19420 | 66 |
| 373 | 20241101 | 130000 | 3011600950 | 19420 | 19420 | 19420 | 19420 | 67 |
| 374 | 20241101 | 125900 | 3010299810 | 19410 | 19420 | 19420 | 19410 | 11 |
| 375 | 20241101 | 125800 | 3010086200 | 19420 | 19420 | 19420 | 19420 | 0 |
| 376 | 20241101 | 125700 | 3010086200 | 19420 | 19420 | 19420 | 19420 | 64 |
| 377 | 20241101 | 125600 | 3008843320 | 19420 | 19440 | 19440 | 19420 | 537 |
| 378 | 20241101 | 125500 | 2998413380 | 19450 | 19440 | 19450 | 19420 | 215 |
| 379 | 20241101 | 125400 | 2994235310 | 19430 | 19440 | 19440 | 19430 | 60 |
| 380 | 20241101 | 125300 | 2993069490 | 19430 | 19430 | 19430 | 19430 | 17 |
| 381 | 20241101 | 125200 | 2992739180 | 19430 | 19430 | 19430 | 19430 | 50 |
| 382 | 20241101 | 125100 | 2991767680 | 19420 | 19420 | 19420 | 19420 | 0 |
| 383 | 20241101 | 125000 | 2991767680 | 19420 | 19430 | 19430 | 19420 | 19 |
| 384 | 20241101 | 124900 | 2991398670 | 19450 | 19450 | 19450 | 19440 | 114 |
| 385 | 20241101 | 124800 | 2989181470 | 19430 | 19430 | 19430 | 19430 | 20 |
| 386 | 20241101 | 124700 | 2988792870 | 19420 | 19400 | 19420 | 19400 | 337 |
| 387 | 20241101 | 124600 | 2982250330 | 19400 | 19400 | 19400 | 19400 | 27 |
| 388 | 20241101 | 124500 | 2981726530 | 19390 | 19400 | 19400 | 19390 | 264 |
| 389 | 20241101 | 124400 | 2976607540 | 19390 | 19400 | 19400 | 19390 | 121 |
| 390 | 20241101 | 124300 | 2974260880 | 19400 | 19400 | 19400 | 19400 | 68 |
| 391 | 20241101 | 124200 | 2972941680 | 19400 | 19400 | 19400 | 19400 | 4 |
| 392 | 20241101 | 124100 | 2972864080 | 19400 | 19390 | 19400 | 19390 | 80 |
| 393 | 20241101 | 124000 | 2971312180 | 19400 | 19400 | 19400 | 19400 | 0 |
| 394 | 20241101 | 123900 | 2971312180 | 19400 | 19390 | 19400 | 19390 | 219 |
| 395 | 20241101 | 123800 | 2967064790 | 19390 | 19390 | 19390 | 19380 | 78 |
| 396 | 20241101 | 123700 | 2965552580 | 19390 | 19400 | 19400 | 19390 | 52 |
| 397 | 20241101 | 123600 | 2964544280 | 19400 | 19390 | 19400 | 19390 | 154 |
| 398 | 20241101 | 123500 | 2961558010 | 19390 | 19400 | 19400 | 19390 | 580 |
| 399 | 20241101 | 123400 | 2950311750 | 19390 | 19390 | 19390 | 19390 | 0 |
| 400 | 20241101 | 123300 | 2950311750 | 19390 | 19390 | 19400 | 19390 | 15 |
| 401 | 20241101 | 123200 | 2950020800 | 19390 | 19390 | 19390 | 19390 | 219 |
| 402 | 20241101 | 123100 | 2945774390 | 19390 | 19390 | 19390 | 19390 | 231 |
| 403 | 20241101 | 123000 | 2941295300 | 19400 | 19400 | 19400 | 19400 | 116 |
| 404 | 20241101 | 122900 | 2939044900 | 19400 | 19400 | 19400 | 19400 | 211 |
| 405 | 20241101 | 122800 | 2934951500 | 19410 | 19410 | 19410 | 19410 | 21 |
| 406 | 20241101 | 122700 | 2934543890 | 19420 | 19420 | 19420 | 19420 | 0 |
| 407 | 20241101 | 122600 | 2934543890 | 19420 | 19400 | 19420 | 19400 | 4 |
| 408 | 20241101 | 122500 | 2934466270 | 19410 | 19410 | 19410 | 19410 | 100 |
| 409 | 20241101 | 122400 | 2932525270 | 19400 | 19400 | 19410 | 19390 | 158 |
| 410 | 20241101 | 122300 | 2929461070 | 19400 | 19400 | 19400 | 19400 | 466 |
| 411 | 20241101 | 122200 | 2920420670 | 19400 | 19400 | 19400 | 19400 | 19 |
| 412 | 20241101 | 122100 | 2920052070 | 19400 | 19400 | 19400 | 19400 | 55 |
| 413 | 20241101 | 122000 | 2918985070 | 19400 | 19400 | 19400 | 19400 | 0 |
| 414 | 20241101 | 121900 | 2918985070 | 19400 | 19400 | 19400 | 19400 | 0 |
| 415 | 20241101 | 121800 | 2918985070 | 19400 | 19450 | 19450 | 19400 | 1162 |
| 416 | 20241101 | 121700 | 2896415420 | 19450 | 19470 | 19470 | 19450 | 240 |
| 417 | 20241101 | 121600 | 2891744910 | 19470 | 19430 | 19470 | 19430 | 370 |
| 418 | 20241101 | 121500 | 2884547530 | 19440 | 19430 | 19440 | 19430 | 54 |
| 419 | 20241101 | 121400 | 2883498110 | 19430 | 19420 | 19430 | 19420 | 23 |
| 420 | 20241101 | 121300 | 2883051230 | 19420 | 19420 | 19430 | 19420 | 216 |
| 421 | 20241101 | 121200 | 2878855180 | 19420 | 19420 | 19420 | 19420 | 26 |
| 422 | 20241101 | 121100 | 2878350260 | 19420 | 19420 | 19420 | 19420 | 11 |
| 423 | 20241101 | 121000 | 2878136640 | 19420 | 19420 | 19420 | 19420 | 4 |
| 424 | 20241101 | 120900 | 2878058960 | 19410 | 19410 | 19410 | 19410 | 0 |
| 425 | 20241101 | 120800 | 2878058960 | 19410 | 19400 | 19410 | 19400 | 180 |
| 426 | 20241101 | 120700 | 2874566950 | 19400 | 19400 | 19400 | 19400 | 11 |
| 427 | 20241101 | 120600 | 2874353550 | 19400 | 19420 | 19420 | 19400 | 329 |
| 428 | 20241101 | 120500 | 2867967710 | 19440 | 19420 | 19440 | 19420 | 620 |
| 429 | 20241101 | 120400 | 2855927290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 430 | 20241101 | 120300 | 2855927290 | 19420 | 19420 | 19420 | 19420 | 1 |
| 431 | 20241101 | 120200 | 2855907870 | 19450 | 19450 | 19450 | 19450 | 1 |
| 432 | 20241101 | 120100 | 2855888420 | 19420 | 19420 | 19420 | 19410 | 366 |
| 433 | 20241101 | 120000 | 2848781150 | 19420 | 19420 | 19420 | 19410 | 63 |
| 434 | 20241101 | 115900 | 2847558300 | 19420 | 19420 | 19420 | 19420 | 33 |
| 435 | 20241101 | 115800 | 2846917440 | 19430 | 19430 | 19430 | 19430 | 4 |
| 436 | 20241101 | 115700 | 2846839720 | 19430 | 19430 | 19440 | 19430 | 73 |
| 437 | 20241101 | 115600 | 2845421100 | 19440 | 19440 | 19470 | 19440 | 70 |
| 438 | 20241101 | 115500 | 2844059070 | 19430 | 19500 | 19500 | 19410 | 219 |
| 439 | 20241101 | 115400 | 2839797630 | 19520 | 19400 | 19520 | 19400 | 565 |
| 440 | 20241101 | 115300 | 2828829630 | 19400 | 19400 | 19400 | 19400 | 105 |
| 441 | 20241101 | 115200 | 2826792630 | 19400 | 19410 | 19410 | 19400 | 100 |
| 442 | 20241101 | 115100 | 2824852410 | 19410 | 19420 | 19420 | 19410 | 1440 |
| 443 | 20241101 | 115000 | 2796897950 | 19420 | 19430 | 19430 | 19420 | 119 |
| 444 | 20241101 | 114900 | 2794586920 | 19430 | 19460 | 19460 | 19430 | 375 |
| 445 | 20241101 | 114800 | 2787296580 | 19450 | 19470 | 19470 | 19450 | 235 |
| 446 | 20241101 | 114700 | 2782721460 | 19450 | 19440 | 19450 | 19440 | 98 |
| 447 | 20241101 | 114600 | 2780816250 | 19430 | 19440 | 19440 | 19430 | 9 |
| 448 | 20241101 | 114500 | 2780641370 | 19440 | 19430 | 19440 | 19430 | 8 |
| 449 | 20241101 | 114400 | 2780485860 | 19440 | 19470 | 19470 | 19440 | 402 |
| 450 | 20241101 | 114300 | 2772661600 | 19480 | 19480 | 19480 | 19480 | 25 |
| 451 | 20241101 | 114200 | 2772174600 | 19480 | 19500 | 19500 | 19480 | 19 |
| 452 | 20241101 | 114100 | 2771804340 | 19510 | 19480 | 19510 | 19480 | 28 |
| 453 | 20241101 | 114000 | 2771258630 | 19480 | 19480 | 19480 | 19480 | 0 |
| 454 | 20241101 | 113900 | 2771258630 | 19480 | 19510 | 19510 | 19480 | 621 |
| 455 | 20241101 | 113800 | 2759146600 | 19520 | 19520 | 19520 | 19520 | 10 |
| 456 | 20241101 | 113700 | 2758951400 | 19500 | 19490 | 19510 | 19490 | 270 |
| 457 | 20241101 | 113600 | 2753688350 | 19490 | 19510 | 19510 | 19490 | 353 |
| 458 | 20241101 | 113500 | 2746803810 | 19510 | 19550 | 19550 | 19510 | 239 |
| 459 | 20241101 | 113400 | 2742140840 | 19500 | 19490 | 19500 | 19490 | 31 |
| 460 | 20241101 | 113300 | 2741536600 | 19490 | 19490 | 19490 | 19470 | 247 |
| 461 | 20241101 | 113200 | 2736724630 | 19490 | 19490 | 19490 | 19470 | 151 |
| 462 | 20241101 | 113100 | 2733782060 | 19480 | 19460 | 19490 | 19460 | 483 |
| 463 | 20241101 | 113000 | 2724381180 | 19460 | 19430 | 19460 | 19420 | 230 |
| 464 | 20241101 | 112900 | 2719912950 | 19420 | 19420 | 19420 | 19420 | 0 |
| 465 | 20241101 | 112800 | 2719912950 | 19420 | 19420 | 19420 | 19400 | 677 |
| 466 | 20241101 | 112700 | 2706776560 | 19410 | 19420 | 19430 | 19410 | 221 |
| 467 | 20241101 | 112600 | 2702485730 | 19420 | 19440 | 19470 | 19420 | 397 |
| 468 | 20241101 | 112500 | 2694767970 | 19440 | 19430 | 19440 | 19430 | 705 |
| 469 | 20241101 | 112400 | 2681069210 | 19430 | 19460 | 19460 | 19430 | 405 |
| 470 | 20241101 | 112300 | 2673197410 | 19470 | 19460 | 19470 | 19460 | 2 |
| 471 | 20241101 | 112200 | 2673158480 | 19450 | 19450 | 19450 | 19450 | 30 |
| 472 | 20241101 | 112100 | 2672574980 | 19450 | 19450 | 19450 | 19450 | 68 |
| 473 | 20241101 | 112000 | 2671252380 | 19450 | 19450 | 19450 | 19450 | 0 |
| 474 | 20241101 | 111900 | 2671252380 | 19450 | 19450 | 19450 | 19450 | 2 |
| 475 | 20241101 | 111800 | 2671213480 | 19450 | 19450 | 19450 | 19430 | 151 |
| 476 | 20241101 | 111700 | 2668276990 | 19470 | 19450 | 19480 | 19450 | 56 |
| 477 | 20241101 | 111600 | 2667186890 | 19450 | 19450 | 19450 | 19450 | 10 |
| 478 | 20241101 | 111500 | 2666992390 | 19450 | 19450 | 19450 | 19450 | 11 |
| 479 | 20241101 | 111400 | 2666778440 | 19450 | 19460 | 19470 | 19440 | 105 |
| 480 | 20241101 | 111300 | 2664735180 | 19430 | 19430 | 19430 | 19430 | 101 |
| 481 | 20241101 | 111200 | 2662772750 | 19430 | 19440 | 19440 | 19430 | 104 |
| 482 | 20241101 | 111100 | 2660752020 | 19420 | 19420 | 19420 | 19420 | 0 |
| 483 | 20241101 | 111000 | 2660752020 | 19420 | 19440 | 19440 | 19420 | 52 |
| 484 | 20241101 | 110900 | 2659742080 | 19440 | 19420 | 19440 | 19420 | 153 |
| 485 | 20241101 | 110800 | 2656770760 | 19440 | 19420 | 19440 | 19420 | 6 |
| 486 | 20241101 | 110700 | 2656654180 | 19440 | 19400 | 19440 | 19400 | 28 |
| 487 | 20241101 | 110600 | 2656110500 | 19400 | 19400 | 19400 | 19390 | 931 |
| 488 | 20241101 | 110500 | 2638051990 | 19400 | 19410 | 19410 | 19400 | 521 |
| 489 | 20241101 | 110400 | 2627944580 | 19400 | 19410 | 19410 | 19400 | 729 |
| 490 | 20241101 | 110300 | 2613800740 | 19410 | 19420 | 19420 | 19410 | 2 |
| 491 | 20241101 | 110200 | 2613761910 | 19410 | 19420 | 19420 | 19410 | 668 |
| 492 | 20241101 | 110100 | 2600795530 | 19420 | 19430 | 19440 | 19420 | 484 |
| 493 | 20241101 | 110000 | 2591394230 | 19440 | 19440 | 19440 | 19440 | 258 |
| 494 | 20241101 | 105900 | 2586378710 | 19440 | 19440 | 19440 | 19440 | 94 |
| 495 | 20241101 | 105800 | 2584551350 | 19440 | 19440 | 19500 | 19440 | 52 |
| 496 | 20241101 | 105700 | 2583538540 | 19420 | 19440 | 19440 | 19420 | 316 |
| 497 | 20241101 | 105600 | 2577400170 | 19440 | 19450 | 19450 | 19440 | 13 |
| 498 | 20241101 | 105500 | 2577147430 | 19440 | 19440 | 19440 | 19440 | 59 |
| 499 | 20241101 | 105400 | 2576000470 | 19430 | 19420 | 19430 | 19420 | 55 |
| 500 | 20241101 | 105300 | 2574932290 | 19420 | 19410 | 19430 | 19410 | 155 |
| 501 | 20241101 | 105200 | 2571922200 | 19410 | 19430 | 19430 | 19410 | 101 |
| 502 | 20241101 | 105100 | 2569960850 | 19420 | 19420 | 19420 | 19420 | 152 |
| 503 | 20241101 | 105000 | 2567009010 | 19420 | 19420 | 19420 | 19420 | 1 |
| 504 | 20241101 | 104900 | 2566989590 | 19420 | 19430 | 19450 | 19420 | 1203 |
| 505 | 20241101 | 104800 | 2543609010 | 19430 | 19440 | 19450 | 19430 | 2192 |
| 506 | 20241101 | 104700 | 2501001860 | 19440 | 19450 | 19450 | 19440 | 461 |
| 507 | 20241101 | 104600 | 2492039270 | 19450 | 19460 | 19460 | 19450 | 218 |
| 508 | 20241101 | 104500 | 2487798040 | 19450 | 19480 | 19480 | 19450 | 966 |
| 509 | 20241101 | 104400 | 2468995750 | 19480 | 19500 | 19500 | 19480 | 161 |
| 510 | 20241101 | 104300 | 2465857110 | 19500 | 19510 | 19510 | 19500 | 624 |
| 511 | 20241101 | 104200 | 2453685850 | 19530 | 19530 | 19530 | 19530 | 0 |
| 512 | 20241101 | 104100 | 2453685850 | 19530 | 19530 | 19570 | 19530 | 247 |
| 513 | 20241101 | 104000 | 2448855330 | 19500 | 19540 | 19540 | 19500 | 277 |
| 514 | 20241101 | 103900 | 2443449540 | 19560 | 19540 | 19560 | 19540 | 89 |
| 515 | 20241101 | 103800 | 2441709580 | 19550 | 19530 | 19550 | 19530 | 518 |
| 516 | 20241101 | 103700 | 2431592550 | 19540 | 19530 | 19540 | 19530 | 53 |
| 517 | 20241101 | 103600 | 2430556960 | 19520 | 19540 | 19540 | 19520 | 171 |
| 518 | 20241101 | 103500 | 2427216810 | 19540 | 19540 | 19540 | 19540 | 113 |
| 519 | 20241101 | 103400 | 2425008790 | 19540 | 19560 | 19560 | 19540 | 701 |
| 520 | 20241101 | 103300 | 2411301560 | 19560 | 19560 | 19570 | 19550 | 431 |
| 521 | 20241101 | 103200 | 2402867690 | 19560 | 19530 | 19560 | 19530 | 295 |
| 522 | 20241101 | 103100 | 2397101380 | 19540 | 19540 | 19550 | 19540 | 155 |
| 523 | 20241101 | 103000 | 2394072660 | 19540 | 19540 | 19540 | 19540 | 2 |
| 524 | 20241101 | 102900 | 2394033580 | 19540 | 19540 | 19540 | 19540 | 0 |
| 525 | 20241101 | 102800 | 2394033580 | 19540 | 19550 | 19550 | 19530 | 272 |
| 526 | 20241101 | 102700 | 2388718420 | 19550 | 19570 | 19570 | 19550 | 81 |
| 527 | 20241101 | 102600 | 2387134750 | 19570 | 19530 | 19570 | 19530 | 148 |
| 528 | 20241101 | 102500 | 2384241370 | 19540 | 19520 | 19570 | 19520 | 155 |
| 529 | 20241101 | 102400 | 2381212770 | 19520 | 19500 | 19520 | 19490 | 57 |
| 530 | 20241101 | 102300 | 2380100840 | 19490 | 19490 | 19490 | 19490 | 116 |
| 531 | 20241101 | 102200 | 2377840000 | 19490 | 19490 | 19490 | 19490 | 1 |
| 532 | 20241101 | 102100 | 2377820510 | 19460 | 19430 | 19510 | 19430 | 444 |
| 533 | 20241101 | 102000 | 2369165930 | 19400 | 19400 | 19400 | 19400 | 10 |
| 534 | 20241101 | 101900 | 2368971930 | 19400 | 19400 | 19420 | 19400 | 5 |
| 535 | 20241101 | 101800 | 2368874910 | 19400 | 19390 | 19400 | 19370 | 733 |
| 536 | 20241101 | 101700 | 2354671110 | 19390 | 19380 | 19400 | 19370 | 96 |
| 537 | 20241101 | 101600 | 2352810610 | 19370 | 19390 | 19510 | 19370 | 1130 |
| 538 | 20241101 | 101500 | 2330880770 | 19380 | 19400 | 19400 | 19380 | 220 |
| 539 | 20241101 | 101400 | 2326615350 | 19400 | 19380 | 19400 | 19380 | 333 |
| 540 | 20241101 | 101300 | 2320160470 | 19380 | 19390 | 19390 | 19370 | 653 |
| 541 | 20241101 | 101200 | 2307503990 | 19390 | 19430 | 19430 | 19390 | 1005 |
| 542 | 20241101 | 101100 | 2287998690 | 19420 | 19430 | 19430 | 19420 | 104 |
| 543 | 20241101 | 101000 | 2285978290 | 19440 | 19440 | 19450 | 19440 | 111 |
| 544 | 20241101 | 100900 | 2283820440 | 19440 | 19440 | 19440 | 19430 | 102 |
| 545 | 20241101 | 100800 | 2281838300 | 19430 | 19430 | 19430 | 19420 | 332 |
| 546 | 20241101 | 100700 | 2275389520 | 19420 | 19450 | 19450 | 19420 | 1270 |
| 547 | 20241101 | 100600 | 2250706780 | 19450 | 19500 | 19500 | 19450 | 221 |
| 548 | 20241101 | 100500 | 2246398480 | 19450 | 19470 | 19510 | 19430 | 1566 |
| 549 | 20241101 | 100400 | 2215899750 | 19450 | 19430 | 19450 | 19430 | 42 |
| 550 | 20241101 | 100300 | 2215083330 | 19430 | 19400 | 19450 | 19400 | 835 |
| 551 | 20241101 | 100200 | 2198855650 | 19400 | 19430 | 19430 | 19390 | 1131 |
| 552 | 20241101 | 100100 | 2176900260 | 19440 | 19490 | 19490 | 19430 | 2349 |
| 553 | 20241101 | 100000 | 2131200340 | 19500 | 19480 | 19500 | 19480 | 365 |
| 554 | 20241101 | 095900 | 2124085280 | 19480 | 19510 | 19510 | 19480 | 236 |
| 555 | 20241101 | 095800 | 2119485370 | 19500 | 19530 | 19530 | 19500 | 807 |
| 556 | 20241101 | 095700 | 2103742660 | 19530 | 19530 | 19550 | 19530 | 42 |
| 557 | 20241101 | 095600 | 2102922380 | 19530 | 19550 | 19560 | 19530 | 937 |
| 558 | 20241101 | 095500 | 2084612060 | 19560 | 19560 | 19560 | 19560 | 613 |
| 559 | 20241101 | 095400 | 2072621780 | 19560 | 19560 | 19570 | 19550 | 560 |
| 560 | 20241101 | 095300 | 2061669270 | 19570 | 19590 | 19610 | 19570 | 1027 |
| 561 | 20241101 | 095200 | 2041564810 | 19580 | 19620 | 19620 | 19570 | 214 |
| 562 | 20241101 | 095100 | 2037370310 | 19620 | 19640 | 19640 | 19620 | 99 |
| 563 | 20241101 | 095000 | 2035427440 | 19640 | 19640 | 19640 | 19640 | 511 |
| 564 | 20241101 | 094900 | 2025391400 | 19640 | 19620 | 19650 | 19620 | 75 |
| 565 | 20241101 | 094800 | 2023918430 | 19640 | 19660 | 19670 | 19640 | 447 |
| 566 | 20241101 | 094700 | 2015134330 | 19680 | 19680 | 19690 | 19660 | 470 |
| 567 | 20241101 | 094600 | 2005891800 | 19670 | 19690 | 19690 | 19670 | 81 |
| 568 | 20241101 | 094500 | 2004297640 | 19700 | 19720 | 19720 | 19700 | 288 |
| 569 | 20241101 | 094400 | 1998621440 | 19720 | 19730 | 19730 | 19700 | 159 |
| 570 | 20241101 | 094300 | 1995487190 | 19730 | 19730 | 19730 | 19730 | 41 |
| 571 | 20241101 | 094200 | 1994678260 | 19740 | 19770 | 19770 | 19710 | 542 |
| 572 | 20241101 | 094100 | 1983974900 | 19790 | 19780 | 19800 | 19780 | 1835 |
| 573 | 20241101 | 094000 | 1947654550 | 19800 | 19780 | 19800 | 19750 | 2957 |
| 574 | 20241101 | 093900 | 1889167810 | 19770 | 19710 | 19770 | 19710 | 1388 |
| 575 | 20241101 | 093800 | 1861764650 | 19700 | 19690 | 19700 | 19690 | 134 |
| 576 | 20241101 | 093700 | 1859124860 | 19670 | 19680 | 19720 | 19670 | 1099 |
| 577 | 20241101 | 093600 | 1837473380 | 19640 | 19670 | 19670 | 19640 | 322 |
| 578 | 20241101 | 093500 | 1831140300 | 19610 | 19650 | 19660 | 19570 | 1949 |
| 579 | 20241101 | 093400 | 1792853020 | 19650 | 19700 | 19700 | 19630 | 642 |
| 580 | 20241101 | 093300 | 1780231730 | 19700 | 19640 | 19700 | 19640 | 2049 |
| 581 | 20241101 | 093200 | 1739930110 | 19630 | 19600 | 19630 | 19580 | 1358 |
| 582 | 20241101 | 093100 | 1713313290 | 19610 | 19630 | 19650 | 19600 | 1516 |
| 583 | 20241101 | 093000 | 1683567410 | 19630 | 19600 | 19630 | 19570 | 295 |
| 584 | 20241101 | 092900 | 1677786210 | 19570 | 19540 | 19600 | 19520 | 1183 |
| 585 | 20241101 | 092800 | 1654629410 | 19550 | 19550 | 19550 | 19530 | 568 |
| 586 | 20241101 | 092700 | 1643530170 | 19550 | 19560 | 19570 | 19550 | 393 |
| 587 | 20241101 | 092600 | 1635843970 | 19550 | 19550 | 19560 | 19520 | 784 |
| 588 | 20241101 | 092500 | 1620517440 | 19520 | 19450 | 19520 | 19450 | 768 |
| 589 | 20241101 | 092400 | 1605549730 | 19460 | 19550 | 19550 | 19420 | 2995 |
| 590 | 20241101 | 092300 | 1547191980 | 19550 | 19510 | 19550 | 19510 | 534 |
| 591 | 20241101 | 092200 | 1536770540 | 19510 | 19480 | 19550 | 19420 | 1303 |
| 592 | 20241101 | 092100 | 1511389300 | 19470 | 19370 | 19650 | 19300 | 5202 |
| 593 | 20241101 | 092000 | 1410587830 | 19370 | 19490 | 19490 | 19360 | 5513 |
| 594 | 20241101 | 091900 | 1303519750 | 19480 | 19500 | 19500 | 19480 | 1710 |
| 595 | 20241101 | 091800 | 1270190800 | 19510 | 19560 | 19560 | 19500 | 4647 |
| 596 | 20241101 | 091700 | 1179517200 | 19560 | 19580 | 19580 | 19560 | 386 |
| 597 | 20241101 | 091600 | 1171961980 | 19580 | 19620 | 19620 | 19580 | 1914 |
| 598 | 20241101 | 091500 | 1134447860 | 19610 | 19640 | 19640 | 19610 | 625 |
| 599 | 20241101 | 091400 | 1122189290 | 19640 | 19580 | 19640 | 19560 | 1333 |
| 600 | 20241101 | 091300 | 1096047900 | 19560 | 19560 | 19570 | 19550 | 700 |
| 601 | 20241101 | 091200 | 1082357750 | 19550 | 19570 | 19600 | 19530 | 3343 |
| 602 | 20241101 | 091100 | 1017023050 | 19570 | 19640 | 19640 | 19570 | 2980 |
| 603 | 20241101 | 091000 | 958644000 | 19630 | 19700 | 19700 | 19630 | 918 |
| 604 | 20241101 | 090900 | 940595460 | 19710 | 19700 | 19730 | 19590 | 5555 |
| 605 | 20241101 | 090800 | 831616030 | 19670 | 19660 | 19730 | 19660 | 1847 |
| 606 | 20241101 | 090700 | 795297450 | 19660 | 19670 | 19670 | 19660 | 1663 |
| 607 | 20241101 | 090600 | 762590290 | 19670 | 19710 | 19780 | 19670 | 1760 |
| 608 | 20241101 | 090500 | 727890050 | 19710 | 19720 | 19780 | 19620 | 4432 |
| 609 | 20241101 | 090400 | 640680430 | 19780 | 19850 | 19860 | 19680 | 5537 |
| 610 | 20241101 | 090300 | 531476210 | 19860 | 19880 | 19880 | 19760 | 1219 |
| 611 | 20241101 | 090200 | 507328370 | 19890 | 19870 | 19900 | 19720 | 8843 |
| 612 | 20241101 | 090100 | 332302800 | 19860 | 19940 | 19940 | 19860 | 6664 |
| 613 | 20241101 | 090000 | 199660360 | 19930 | 20000 | 20050 | 19920 | 9659 |