31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 192600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 3 | 20241101 | 192500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 4 | 20241101 | 192400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 5 | 20241101 | 192300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 6 | 20241101 | 192200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 7 | 20241101 | 192100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 8 | 20241101 | 192000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 9 | 20241101 | 191900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 10 | 20241101 | 191800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 11 | 20241101 | 191700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 12 | 20241101 | 191600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 13 | 20241101 | 191500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 14 | 20241101 | 191400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 15 | 20241101 | 191300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 16 | 20241101 | 191200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 17 | 20241101 | 191100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 18 | 20241101 | 191000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 19 | 20241101 | 190900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 20 | 20241101 | 190800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 21 | 20241101 | 190700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 22 | 20241101 | 190600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 23 | 20241101 | 190500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 24 | 20241101 | 190400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 25 | 20241101 | 190300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 26 | 20241101 | 190200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 27 | 20241101 | 190100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 28 | 20241101 | 190000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 29 | 20241101 | 185900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 30 | 20241101 | 185800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 31 | 20241101 | 185700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 32 | 20241101 | 185600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 33 | 20241101 | 185500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 34 | 20241101 | 185400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 35 | 20241101 | 185300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 36 | 20241101 | 185200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 37 | 20241101 | 185100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 38 | 20241101 | 185000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 39 | 20241101 | 184900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 40 | 20241101 | 184800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 41 | 20241101 | 184700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 42 | 20241101 | 184600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 43 | 20241101 | 184500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 44 | 20241101 | 184400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 45 | 20241101 | 184300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 46 | 20241101 | 184200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 47 | 20241101 | 184100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 48 | 20241101 | 184000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 49 | 20241101 | 183900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 50 | 20241101 | 183800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 51 | 20241101 | 183700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 52 | 20241101 | 183600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 53 | 20241101 | 183500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 54 | 20241101 | 183400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 55 | 20241101 | 183300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 56 | 20241101 | 183200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 57 | 20241101 | 183100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 58 | 20241101 | 183000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 59 | 20241101 | 182900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 60 | 20241101 | 182800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 61 | 20241101 | 182700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 62 | 20241101 | 182600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 63 | 20241101 | 182500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 64 | 20241101 | 182400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 65 | 20241101 | 182300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 66 | 20241101 | 182200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 67 | 20241101 | 182100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 68 | 20241101 | 182000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 69 | 20241101 | 181900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 70 | 20241101 | 181800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 71 | 20241101 | 181700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 72 | 20241101 | 181600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 73 | 20241101 | 181500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 74 | 20241101 | 181400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 75 | 20241101 | 181300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 76 | 20241101 | 181200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 77 | 20241101 | 181100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 78 | 20241101 | 181000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 79 | 20241101 | 180900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 80 | 20241101 | 180800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 81 | 20241101 | 180700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 82 | 20241101 | 180600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 83 | 20241101 | 180500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 84 | 20241101 | 180400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 85 | 20241101 | 180300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 86 | 20241101 | 180200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 87 | 20241101 | 180100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 88 | 20241101 | 180000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 89 | 20241101 | 175900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 90 | 20241101 | 175800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 91 | 20241101 | 175700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 92 | 20241101 | 175600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 93 | 20241101 | 175500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 94 | 20241101 | 175400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 95 | 20241101 | 175300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 96 | 20241101 | 175200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 97 | 20241101 | 175100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 98 | 20241101 | 175000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 99 | 20241101 | 174900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 100 | 20241101 | 174800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 101 | 20241101 | 174700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 102 | 20241101 | 174600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 103 | 20241101 | 174500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 104 | 20241101 | 174400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 105 | 20241101 | 174300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 106 | 20241101 | 174200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 107 | 20241101 | 174100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 108 | 20241101 | 174000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 109 | 20241101 | 173900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 110 | 20241101 | 173800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 111 | 20241101 | 173700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 112 | 20241101 | 173600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 113 | 20241101 | 173500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 114 | 20241101 | 173400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 115 | 20241101 | 173300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 116 | 20241101 | 173200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 117 | 20241101 | 173100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 118 | 20241101 | 173000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 119 | 20241101 | 172900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 120 | 20241101 | 172800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 121 | 20241101 | 172700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 122 | 20241101 | 172600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 123 | 20241101 | 172500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 124 | 20241101 | 172400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 125 | 20241101 | 172300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 126 | 20241101 | 172200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 127 | 20241101 | 172100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 128 | 20241101 | 172000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 129 | 20241101 | 171900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 130 | 20241101 | 171800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 131 | 20241101 | 171700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 132 | 20241101 | 171600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 133 | 20241101 | 171500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 134 | 20241101 | 171400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 135 | 20241101 | 171300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 136 | 20241101 | 171200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 137 | 20241101 | 171100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 138 | 20241101 | 171000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 139 | 20241101 | 170900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 140 | 20241101 | 170800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 141 | 20241101 | 170700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 142 | 20241101 | 170600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 143 | 20241101 | 170500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 144 | 20241101 | 170400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 145 | 20241101 | 170300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 146 | 20241101 | 170200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 147 | 20241101 | 170100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 148 | 20241101 | 170000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 149 | 20241101 | 165900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 150 | 20241101 | 165800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 151 | 20241101 | 165700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 152 | 20241101 | 165600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 153 | 20241101 | 165500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 154 | 20241101 | 165400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 155 | 20241101 | 165300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 156 | 20241101 | 165200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 157 | 20241101 | 165100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 158 | 20241101 | 165000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 159 | 20241101 | 164900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 160 | 20241101 | 164800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 161 | 20241101 | 164700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 162 | 20241101 | 164600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 163 | 20241101 | 164500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 164 | 20241101 | 164400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 165 | 20241101 | 164300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 166 | 20241101 | 164200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 167 | 20241101 | 164100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 168 | 20241101 | 164000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 169 | 20241101 | 163900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 170 | 20241101 | 163800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 171 | 20241101 | 163700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 172 | 20241101 | 163600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 173 | 20241101 | 163500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 174 | 20241101 | 163400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 175 | 20241101 | 163300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 176 | 20241101 | 163200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 177 | 20241101 | 163100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 178 | 20241101 | 163000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 179 | 20241101 | 162900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 180 | 20241101 | 162800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 181 | 20241101 | 162700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 182 | 20241101 | 162600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 183 | 20241101 | 162500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 184 | 20241101 | 162400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 185 | 20241101 | 162300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 186 | 20241101 | 162200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 187 | 20241101 | 162100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 188 | 20241101 | 162000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 189 | 20241101 | 161900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 190 | 20241101 | 161800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 191 | 20241101 | 161700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 192 | 20241101 | 161600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 193 | 20241101 | 161500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 194 | 20241101 | 161400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 195 | 20241101 | 161300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 196 | 20241101 | 161200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 197 | 20241101 | 161100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 198 | 20241101 | 161000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 199 | 20241101 | 160900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 200 | 20241101 | 160800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 201 | 20241101 | 160700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 202 | 20241101 | 160600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 203 | 20241101 | 160500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 204 | 20241101 | 160400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 205 | 20241101 | 160300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 206 | 20241101 | 160200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 207 | 20241101 | 160100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 208 | 20241101 | 160000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 209 | 20241101 | 155900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 210 | 20241101 | 155800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 211 | 20241101 | 155700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 212 | 20241101 | 155600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 213 | 20241101 | 155500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 214 | 20241101 | 155400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 215 | 20241101 | 155300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 216 | 20241101 | 155200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 217 | 20241101 | 155100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 218 | 20241101 | 155000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 219 | 20241101 | 154900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 220 | 20241101 | 154800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 221 | 20241101 | 154700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 222 | 20241101 | 154600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 223 | 20241101 | 154500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 224 | 20241101 | 154400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 225 | 20241101 | 154300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 226 | 20241101 | 154200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 227 | 20241101 | 154100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 228 | 20241101 | 154000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 229 | 20241101 | 153900 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 230 | 20241101 | 153800 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 231 | 20241101 | 153700 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 232 | 20241101 | 153600 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 233 | 20241101 | 153500 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 234 | 20241101 | 153400 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 235 | 20241101 | 153300 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 236 | 20241101 | 153200 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 237 | 20241101 | 153100 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 0 |
| 238 | 20241101 | 153000 | 5682817904 | 1480 | 1480 | 1480 | 1480 | 24156 |
| 239 | 20241101 | 152900 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 240 | 20241101 | 152800 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 241 | 20241101 | 152700 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 242 | 20241101 | 152600 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 243 | 20241101 | 152500 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 244 | 20241101 | 152400 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 245 | 20241101 | 152300 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 246 | 20241101 | 152200 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 247 | 20241101 | 152100 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 248 | 20241101 | 152000 | 5647067024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 249 | 20241101 | 151900 | 5647067024 | 1476 | 1483 | 1483 | 1476 | 2340 |
| 250 | 20241101 | 151800 | 5643607236 | 1478 | 1485 | 1485 | 1478 | 3525 |
| 251 | 20241101 | 151700 | 5638391021 | 1485 | 1469 | 1493 | 1469 | 5127 |
| 252 | 20241101 | 151600 | 5630804799 | 1477 | 1467 | 1477 | 1467 | 5428 |
| 253 | 20241101 | 151500 | 5622817064 | 1468 | 1468 | 1468 | 1466 | 2535 |
| 254 | 20241101 | 151400 | 5619097782 | 1466 | 1464 | 1466 | 1463 | 5522 |
| 255 | 20241101 | 151300 | 5611012747 | 1464 | 1467 | 1467 | 1464 | 20571 |
| 256 | 20241101 | 151200 | 5580869245 | 1468 | 1471 | 1471 | 1468 | 27488 |
| 257 | 20241101 | 151100 | 5540471797 | 1471 | 1477 | 1477 | 1471 | 19651 |
| 258 | 20241101 | 151000 | 5511510646 | 1476 | 1476 | 1477 | 1476 | 4147 |
| 259 | 20241101 | 150900 | 5505389606 | 1476 | 1477 | 1477 | 1475 | 10261 |
| 260 | 20241101 | 150800 | 5490243156 | 1477 | 1476 | 1477 | 1476 | 384 |
| 261 | 20241101 | 150700 | 5489676008 | 1477 | 1476 | 1477 | 1476 | 5647 |
| 262 | 20241101 | 150600 | 5481340036 | 1476 | 1475 | 1477 | 1475 | 2127 |
| 263 | 20241101 | 150500 | 5478202570 | 1475 | 1480 | 1480 | 1474 | 6942 |
| 264 | 20241101 | 150400 | 5467949681 | 1480 | 1483 | 1483 | 1480 | 5959 |
| 265 | 20241101 | 150300 | 5459120120 | 1488 | 1487 | 1488 | 1483 | 3253 |
| 266 | 20241101 | 150200 | 5454295215 | 1488 | 1482 | 1488 | 1481 | 1516 |
| 267 | 20241101 | 150100 | 5452047349 | 1482 | 1484 | 1489 | 1481 | 9920 |
| 268 | 20241101 | 150000 | 5437347497 | 1484 | 1485 | 1490 | 1484 | 4532 |
| 269 | 20241101 | 145900 | 5430617572 | 1486 | 1491 | 1491 | 1485 | 11454 |
| 270 | 20241101 | 145800 | 5413575541 | 1490 | 1490 | 1490 | 1490 | 577 |
| 271 | 20241101 | 145700 | 5412715811 | 1490 | 1490 | 1490 | 1490 | 551 |
| 272 | 20241101 | 145600 | 5411894821 | 1490 | 1490 | 1491 | 1490 | 3414 |
| 273 | 20241101 | 145500 | 5406807861 | 1491 | 1495 | 1495 | 1491 | 10285 |
| 274 | 20241101 | 145400 | 5391462250 | 1497 | 1497 | 1497 | 1497 | 225 |
| 275 | 20241101 | 145300 | 5391125425 | 1494 | 1498 | 1498 | 1494 | 6170 |
| 276 | 20241101 | 145200 | 5381902129 | 1499 | 1495 | 1499 | 1495 | 428 |
| 277 | 20241101 | 145100 | 5381261897 | 1494 | 1496 | 1496 | 1494 | 3258 |
| 278 | 20241101 | 145000 | 5376393347 | 1499 | 1499 | 1499 | 1499 | 0 |
| 279 | 20241101 | 144900 | 5376393347 | 1499 | 1496 | 1499 | 1496 | 99 |
| 280 | 20241101 | 144800 | 5376245240 | 1499 | 1499 | 1499 | 1499 | 10 |
| 281 | 20241101 | 144700 | 5376230250 | 1499 | 1499 | 1499 | 1495 | 443 |
| 282 | 20241101 | 144600 | 5375567953 | 1496 | 1496 | 1496 | 1495 | 671 |
| 283 | 20241101 | 144500 | 5374564148 | 1500 | 1500 | 1500 | 1500 | 53 |
| 284 | 20241101 | 144400 | 5374484648 | 1495 | 1495 | 1495 | 1495 | 495 |
| 285 | 20241101 | 144300 | 5373744623 | 1500 | 1495 | 1500 | 1495 | 177 |
| 286 | 20241101 | 144200 | 5373479993 | 1494 | 1492 | 1494 | 1492 | 332 |
| 287 | 20241101 | 144100 | 5372984247 | 1492 | 1497 | 1497 | 1491 | 6875 |
| 288 | 20241101 | 144000 | 5362720484 | 1496 | 1499 | 1499 | 1496 | 1053 |
| 289 | 20241101 | 143900 | 5361144382 | 1500 | 1500 | 1500 | 1500 | 10 |
| 290 | 20241101 | 143800 | 5361129382 | 1503 | 1503 | 1503 | 1503 | 1200 |
| 291 | 20241101 | 143700 | 5359325782 | 1500 | 1504 | 1504 | 1500 | 181 |
| 292 | 20241101 | 143600 | 5359054274 | 1498 | 1498 | 1498 | 1498 | 14434 |
| 293 | 20241101 | 143500 | 5337432142 | 1498 | 1498 | 1498 | 1496 | 992 |
| 294 | 20241101 | 143400 | 5335947792 | 1498 | 1498 | 1498 | 1498 | 5 |
| 295 | 20241101 | 143300 | 5335940302 | 1498 | 1497 | 1498 | 1497 | 969 |
| 296 | 20241101 | 143200 | 5334489708 | 1497 | 1498 | 1498 | 1497 | 537 |
| 297 | 20241101 | 143100 | 5333685319 | 1504 | 1504 | 1504 | 1504 | 1 |
| 298 | 20241101 | 143000 | 5333683815 | 1495 | 1495 | 1495 | 1495 | 1332 |
| 299 | 20241101 | 142900 | 5331692475 | 1500 | 1500 | 1500 | 1500 | 41 |
| 300 | 20241101 | 142800 | 5331630975 | 1500 | 1499 | 1500 | 1499 | 461 |
| 301 | 20241101 | 142700 | 5330939476 | 1499 | 1493 | 1499 | 1492 | 490 |
| 302 | 20241101 | 142600 | 5330208306 | 1500 | 1500 | 1500 | 1500 | 1299 |
| 303 | 20241101 | 142500 | 5328259806 | 1500 | 1503 | 1503 | 1500 | 2258 |
| 304 | 20241101 | 142400 | 5324872608 | 1503 | 1504 | 1504 | 1503 | 2 |
| 305 | 20241101 | 142300 | 5324869601 | 1500 | 1500 | 1500 | 1500 | 1699 |
| 306 | 20241101 | 142200 | 5322321101 | 1499 | 1499 | 1499 | 1499 | 2271 |
| 307 | 20241101 | 142100 | 5318916872 | 1499 | 1499 | 1499 | 1499 | 344 |
| 308 | 20241101 | 142000 | 5318401216 | 1491 | 1491 | 1491 | 1490 | 6836 |
| 309 | 20241101 | 141900 | 5308211305 | 1490 | 1496 | 1496 | 1490 | 13952 |
| 310 | 20241101 | 141800 | 5287406978 | 1494 | 1499 | 1499 | 1494 | 16394 |
| 311 | 20241101 | 141700 | 5262870673 | 1499 | 1504 | 1504 | 1499 | 12586 |
| 312 | 20241101 | 141600 | 5243990525 | 1504 | 1504 | 1504 | 1504 | 0 |
| 313 | 20241101 | 141500 | 5243990525 | 1504 | 1507 | 1507 | 1504 | 6 |
| 314 | 20241101 | 141400 | 5243981486 | 1503 | 1503 | 1503 | 1503 | 104 |
| 315 | 20241101 | 141300 | 5243825174 | 1503 | 1504 | 1504 | 1501 | 337 |
| 316 | 20241101 | 141200 | 5243319235 | 1504 | 1505 | 1505 | 1500 | 607 |
| 317 | 20241101 | 141100 | 5242408090 | 1506 | 1507 | 1507 | 1506 | 721 |
| 318 | 20241101 | 141000 | 5241321568 | 1507 | 1507 | 1509 | 1507 | 268 |
| 319 | 20241101 | 140900 | 5240917495 | 1506 | 1506 | 1506 | 1506 | 186 |
| 320 | 20241101 | 140800 | 5240637379 | 1505 | 1504 | 1505 | 1503 | 5043 |
| 321 | 20241101 | 140700 | 5233057463 | 1504 | 1504 | 1504 | 1504 | 1103 |
| 322 | 20241101 | 140600 | 5231398551 | 1503 | 1504 | 1504 | 1503 | 519 |
| 323 | 20241101 | 140500 | 5230618009 | 1504 | 1507 | 1507 | 1504 | 321 |
| 324 | 20241101 | 140400 | 5230135222 | 1509 | 1506 | 1509 | 1503 | 4991 |
| 325 | 20241101 | 140300 | 5222625603 | 1505 | 1506 | 1506 | 1505 | 1847 |
| 326 | 20241101 | 140200 | 5219845113 | 1505 | 1505 | 1505 | 1505 | 131 |
| 327 | 20241101 | 140100 | 5219647958 | 1512 | 1512 | 1512 | 1512 | 0 |
| 328 | 20241101 | 140000 | 5219647958 | 1512 | 1512 | 1512 | 1512 | 218 |
| 329 | 20241101 | 135900 | 5219318342 | 1500 | 1506 | 1506 | 1500 | 6029 |
| 330 | 20241101 | 135800 | 5210266227 | 1520 | 1505 | 1520 | 1504 | 5457 |
| 331 | 20241101 | 135700 | 5202004798 | 1505 | 1505 | 1509 | 1504 | 8786 |
| 332 | 20241101 | 135600 | 5188781994 | 1505 | 1509 | 1509 | 1505 | 7495 |
| 333 | 20241101 | 135500 | 5177499773 | 1510 | 1514 | 1514 | 1510 | 5297 |
| 334 | 20241101 | 135400 | 5169493613 | 1520 | 1520 | 1520 | 1520 | 1 |
| 335 | 20241101 | 135300 | 5169492093 | 1512 | 1518 | 1518 | 1510 | 30705 |
| 336 | 20241101 | 135200 | 5123077148 | 1518 | 1522 | 1522 | 1518 | 4576 |
| 337 | 20241101 | 135100 | 5116115014 | 1522 | 1522 | 1523 | 1522 | 8297 |
| 338 | 20241101 | 135000 | 5103486859 | 1522 | 1522 | 1523 | 1522 | 2800 |
| 339 | 20241101 | 134900 | 5099225258 | 1522 | 1530 | 1532 | 1522 | 8568 |
| 340 | 20241101 | 134800 | 5086135992 | 1535 | 1535 | 1537 | 1529 | 22105 |
| 341 | 20241101 | 134700 | 5052219526 | 1527 | 1527 | 1538 | 1524 | 42590 |
| 342 | 20241101 | 134600 | 4987066465 | 1526 | 1528 | 1528 | 1525 | 11696 |
| 343 | 20241101 | 134500 | 4969204091 | 1528 | 1522 | 1528 | 1522 | 13024 |
| 344 | 20241101 | 134400 | 4949344204 | 1521 | 1519 | 1523 | 1517 | 7364 |
| 345 | 20241101 | 134300 | 4938152367 | 1519 | 1512 | 1519 | 1512 | 3034 |
| 346 | 20241101 | 134200 | 4933556917 | 1511 | 1511 | 1511 | 1511 | 3 |
| 347 | 20241101 | 134100 | 4933552384 | 1513 | 1513 | 1513 | 1510 | 1006 |
| 348 | 20241101 | 134000 | 4932032563 | 1511 | 1513 | 1513 | 1511 | 2213 |
| 349 | 20241101 | 133900 | 4928686353 | 1513 | 1514 | 1514 | 1513 | 2359 |
| 350 | 20241101 | 133800 | 4925117181 | 1514 | 1515 | 1516 | 1514 | 291 |
| 351 | 20241101 | 133700 | 4924676317 | 1510 | 1516 | 1516 | 1510 | 1756 |
| 352 | 20241101 | 133600 | 4922024591 | 1516 | 1509 | 1518 | 1509 | 8562 |
| 353 | 20241101 | 133500 | 4909046285 | 1509 | 1507 | 1509 | 1507 | 373 |
| 354 | 20241101 | 133400 | 4908483734 | 1507 | 1507 | 1507 | 1507 | 230 |
| 355 | 20241101 | 133300 | 4908137124 | 1507 | 1507 | 1507 | 1507 | 90 |
| 356 | 20241101 | 133200 | 4908001494 | 1507 | 1503 | 1507 | 1503 | 145 |
| 357 | 20241101 | 133100 | 4907783555 | 1503 | 1503 | 1503 | 1503 | 110 |
| 358 | 20241101 | 133000 | 4907618225 | 1500 | 1500 | 1500 | 1500 | 235 |
| 359 | 20241101 | 132900 | 4907265725 | 1503 | 1503 | 1503 | 1503 | 64 |
| 360 | 20241101 | 132800 | 4907169533 | 1503 | 1507 | 1507 | 1503 | 2 |
| 361 | 20241101 | 132700 | 4907166523 | 1507 | 1507 | 1507 | 1503 | 31 |
| 362 | 20241101 | 132600 | 4907119810 | 1507 | 1507 | 1507 | 1507 | 0 |
| 363 | 20241101 | 132500 | 4907119810 | 1507 | 1504 | 1507 | 1504 | 50 |
| 364 | 20241101 | 132400 | 4907044580 | 1499 | 1499 | 1499 | 1499 | 63 |
| 365 | 20241101 | 132300 | 4906950143 | 1503 | 1503 | 1503 | 1503 | 263 |
| 366 | 20241101 | 132200 | 4906554854 | 1503 | 1497 | 1503 | 1497 | 343 |
| 367 | 20241101 | 132100 | 4906041377 | 1503 | 1503 | 1503 | 1503 | 2 |
| 368 | 20241101 | 132000 | 4906038371 | 1497 | 1497 | 1497 | 1497 | 0 |
| 369 | 20241101 | 131900 | 4906038371 | 1497 | 1497 | 1497 | 1497 | 200 |
| 370 | 20241101 | 131800 | 4905738971 | 1497 | 1497 | 1497 | 1497 | 52 |
| 371 | 20241101 | 131700 | 4905661127 | 1497 | 1497 | 1497 | 1497 | 0 |
| 372 | 20241101 | 131600 | 4905661127 | 1497 | 1496 | 1497 | 1496 | 177 |
| 373 | 20241101 | 131500 | 4905396323 | 1496 | 1496 | 1496 | 1496 | 366 |
| 374 | 20241101 | 131400 | 4904848787 | 1508 | 1508 | 1508 | 1508 | 0 |
| 375 | 20241101 | 131300 | 4904848787 | 1508 | 1508 | 1508 | 1508 | 0 |
| 376 | 20241101 | 131200 | 4904848787 | 1508 | 1501 | 1508 | 1501 | 7 |
| 377 | 20241101 | 131100 | 4904838273 | 1501 | 1500 | 1501 | 1500 | 2 |
| 378 | 20241101 | 131000 | 4904835272 | 1494 | 1494 | 1494 | 1494 | 0 |
| 379 | 20241101 | 130900 | 4904835272 | 1494 | 1494 | 1494 | 1494 | 1 |
| 380 | 20241101 | 130800 | 4904833778 | 1494 | 1494 | 1495 | 1493 | 263 |
| 381 | 20241101 | 130700 | 4904440866 | 1500 | 1494 | 1500 | 1494 | 118 |
| 382 | 20241101 | 130600 | 4904264256 | 1493 | 1493 | 1493 | 1493 | 0 |
| 383 | 20241101 | 130500 | 4904264256 | 1493 | 1494 | 1494 | 1493 | 2671 |
| 384 | 20241101 | 130400 | 4900275863 | 1494 | 1495 | 1495 | 1494 | 40 |
| 385 | 20241101 | 130300 | 4900216098 | 1494 | 1496 | 1496 | 1494 | 1816 |
| 386 | 20241101 | 130200 | 4897501394 | 1497 | 1497 | 1497 | 1497 | 9 |
| 387 | 20241101 | 130100 | 4897487921 | 1496 | 1497 | 1498 | 1496 | 2076 |
| 388 | 20241101 | 130000 | 4894380210 | 1497 | 1497 | 1497 | 1497 | 50 |
| 389 | 20241101 | 125900 | 4894305360 | 1497 | 1497 | 1497 | 1497 | 0 |
| 390 | 20241101 | 125800 | 4894305360 | 1497 | 1498 | 1498 | 1497 | 376 |
| 391 | 20241101 | 125700 | 4893742422 | 1501 | 1501 | 1501 | 1501 | 0 |
| 392 | 20241101 | 125600 | 4893742422 | 1501 | 1501 | 1501 | 1501 | 0 |
| 393 | 20241101 | 125500 | 4893742422 | 1501 | 1502 | 1502 | 1494 | 1846 |
| 394 | 20241101 | 125400 | 4890982909 | 1496 | 1495 | 1496 | 1495 | 246 |
| 395 | 20241101 | 125300 | 4890615134 | 1495 | 1496 | 1497 | 1495 | 2408 |
| 396 | 20241101 | 125200 | 4887012969 | 1497 | 1498 | 1498 | 1497 | 2099 |
| 397 | 20241101 | 125100 | 4883869531 | 1498 | 1498 | 1498 | 1498 | 679 |
| 398 | 20241101 | 125000 | 4882852389 | 1498 | 1498 | 1498 | 1497 | 377 |
| 399 | 20241101 | 124900 | 4882288016 | 1497 | 1498 | 1498 | 1497 | 1656 |
| 400 | 20241101 | 124800 | 4879807982 | 1497 | 1498 | 1498 | 1497 | 160 |
| 401 | 20241101 | 124700 | 4879568456 | 1498 | 1498 | 1498 | 1497 | 118 |
| 402 | 20241101 | 124600 | 4879391793 | 1498 | 1503 | 1503 | 1498 | 1272 |
| 403 | 20241101 | 124500 | 4877486199 | 1499 | 1499 | 1499 | 1499 | 270 |
| 404 | 20241101 | 124400 | 4877081469 | 1499 | 1500 | 1500 | 1499 | 119 |
| 405 | 20241101 | 124300 | 4876902988 | 1500 | 1500 | 1500 | 1500 | 350 |
| 406 | 20241101 | 124200 | 4876377988 | 1504 | 1504 | 1504 | 1504 | 0 |
| 407 | 20241101 | 124100 | 4876377988 | 1504 | 1504 | 1504 | 1504 | 7 |
| 408 | 20241101 | 124000 | 4876367460 | 1498 | 1500 | 1500 | 1498 | 542 |
| 409 | 20241101 | 123900 | 4875555514 | 1500 | 1503 | 1503 | 1500 | 682 |
| 410 | 20241101 | 123800 | 4874530558 | 1504 | 1504 | 1504 | 1504 | 10 |
| 411 | 20241101 | 123700 | 4874515518 | 1504 | 1503 | 1504 | 1498 | 3671 |
| 412 | 20241101 | 123600 | 4869008785 | 1503 | 1504 | 1504 | 1503 | 23 |
| 413 | 20241101 | 123500 | 4868974206 | 1503 | 1503 | 1503 | 1503 | 551 |
| 414 | 20241101 | 123400 | 4868146053 | 1503 | 1504 | 1504 | 1501 | 1900 |
| 415 | 20241101 | 123300 | 4865292785 | 1503 | 1503 | 1503 | 1503 | 2 |
| 416 | 20241101 | 123200 | 4865289779 | 1501 | 1502 | 1502 | 1501 | 1203 |
| 417 | 20241101 | 123100 | 4863484000 | 1511 | 1504 | 1511 | 1500 | 583 |
| 418 | 20241101 | 123000 | 4862608981 | 1513 | 1504 | 1513 | 1504 | 2 |
| 419 | 20241101 | 122900 | 4862605964 | 1503 | 1513 | 1515 | 1503 | 507 |
| 420 | 20241101 | 122800 | 4861838053 | 1515 | 1508 | 1515 | 1508 | 1608 |
| 421 | 20241101 | 122700 | 4859407311 | 1506 | 1507 | 1508 | 1506 | 894 |
| 422 | 20241101 | 122600 | 4858059885 | 1507 | 1503 | 1508 | 1503 | 1002 |
| 423 | 20241101 | 122500 | 4856550177 | 1503 | 1500 | 1503 | 1500 | 143 |
| 424 | 20241101 | 122400 | 4856335674 | 1500 | 1500 | 1500 | 1500 | 10 |
| 425 | 20241101 | 122300 | 4856320674 | 1500 | 1500 | 1500 | 1500 | 10 |
| 426 | 20241101 | 122200 | 4856305674 | 1500 | 1500 | 1500 | 1500 | 0 |
| 427 | 20241101 | 122100 | 4856305674 | 1500 | 1500 | 1500 | 1500 | 1 |
| 428 | 20241101 | 122000 | 4856304174 | 1497 | 1499 | 1499 | 1497 | 692 |
| 429 | 20241101 | 121900 | 4855266868 | 1497 | 1496 | 1497 | 1496 | 26 |
| 430 | 20241101 | 121800 | 4855227966 | 1500 | 1500 | 1500 | 1500 | 500 |
| 431 | 20241101 | 121700 | 4854477966 | 1500 | 1496 | 1500 | 1495 | 513 |
| 432 | 20241101 | 121600 | 4853710844 | 1495 | 1496 | 1500 | 1495 | 465 |
| 433 | 20241101 | 121500 | 4853015581 | 1499 | 1499 | 1499 | 1499 | 66 |
| 434 | 20241101 | 121400 | 4852916647 | 1499 | 1499 | 1499 | 1499 | 27 |
| 435 | 20241101 | 121300 | 4852876174 | 1499 | 1498 | 1499 | 1498 | 1000 |
| 436 | 20241101 | 121200 | 4851378093 | 1499 | 1499 | 1499 | 1499 | 50 |
| 437 | 20241101 | 121100 | 4851303143 | 1494 | 1502 | 1503 | 1494 | 9160 |
| 438 | 20241101 | 121000 | 4837599923 | 1503 | 1502 | 1503 | 1502 | 2900 |
| 439 | 20241101 | 120900 | 4833241461 | 1502 | 1500 | 1502 | 1500 | 1000 |
| 440 | 20241101 | 120800 | 4831739728 | 1500 | 1500 | 1500 | 1500 | 13 |
| 441 | 20241101 | 120700 | 4831720228 | 1501 | 1499 | 1501 | 1498 | 204 |
| 442 | 20241101 | 120600 | 4831414433 | 1498 | 1498 | 1499 | 1497 | 1132 |
| 443 | 20241101 | 120500 | 4829719380 | 1498 | 1499 | 1499 | 1497 | 315 |
| 444 | 20241101 | 120400 | 4829247278 | 1499 | 1500 | 1501 | 1499 | 1698 |
| 445 | 20241101 | 120300 | 4826700493 | 1499 | 1498 | 1499 | 1497 | 529 |
| 446 | 20241101 | 120200 | 4825908210 | 1500 | 1497 | 1500 | 1497 | 128 |
| 447 | 20241101 | 120100 | 4825716573 | 1495 | 1495 | 1495 | 1495 | 0 |
| 448 | 20241101 | 120000 | 4825716573 | 1495 | 1501 | 1501 | 1495 | 730 |
| 449 | 20241101 | 115900 | 4824624443 | 1501 | 1494 | 1501 | 1494 | 1560 |
| 450 | 20241101 | 115800 | 4822289343 | 1495 | 1493 | 1495 | 1493 | 1159 |
| 451 | 20241101 | 115700 | 4820557582 | 1493 | 1497 | 1497 | 1493 | 9860 |
| 452 | 20241101 | 115600 | 4805819515 | 1496 | 1496 | 1496 | 1494 | 5477 |
| 453 | 20241101 | 115500 | 4797630536 | 1499 | 1501 | 1501 | 1497 | 7585 |
| 454 | 20241101 | 115400 | 4786257469 | 1500 | 1502 | 1502 | 1500 | 5594 |
| 455 | 20241101 | 115300 | 4777861574 | 1505 | 1501 | 1505 | 1500 | 3369 |
| 456 | 20241101 | 115200 | 4772804757 | 1501 | 1505 | 1505 | 1501 | 15069 |
| 457 | 20241101 | 115100 | 4750155044 | 1506 | 1506 | 1506 | 1505 | 6652 |
| 458 | 20241101 | 115000 | 4740141267 | 1506 | 1509 | 1509 | 1506 | 778 |
| 459 | 20241101 | 114900 | 4738969280 | 1507 | 1506 | 1507 | 1506 | 3977 |
| 460 | 20241101 | 114800 | 4732979673 | 1507 | 1507 | 1507 | 1507 | 1 |
| 461 | 20241101 | 114700 | 4732978166 | 1506 | 1506 | 1506 | 1506 | 0 |
| 462 | 20241101 | 114600 | 4732978166 | 1506 | 1506 | 1506 | 1506 | 1 |
| 463 | 20241101 | 114500 | 4732976660 | 1506 | 1506 | 1506 | 1506 | 0 |
| 464 | 20241101 | 114400 | 4732976660 | 1506 | 1506 | 1506 | 1506 | 2849 |
| 465 | 20241101 | 114300 | 4728686066 | 1506 | 1506 | 1507 | 1506 | 1000 |
| 466 | 20241101 | 114200 | 4727180065 | 1507 | 1507 | 1507 | 1507 | 1626 |
| 467 | 20241101 | 114100 | 4724729683 | 1507 | 1507 | 1507 | 1507 | 956 |
| 468 | 20241101 | 114000 | 4723288991 | 1505 | 1505 | 1505 | 1505 | 105 |
| 469 | 20241101 | 113900 | 4723130966 | 1506 | 1505 | 1506 | 1505 | 124 |
| 470 | 20241101 | 113800 | 4722944333 | 1504 | 1508 | 1508 | 1504 | 6965 |
| 471 | 20241101 | 113700 | 4712455451 | 1508 | 1511 | 1511 | 1508 | 9568 |
| 472 | 20241101 | 113600 | 4698013637 | 1511 | 1512 | 1512 | 1511 | 7461 |
| 473 | 20241101 | 113500 | 4686734718 | 1510 | 1510 | 1510 | 1510 | 0 |
| 474 | 20241101 | 113400 | 4686734718 | 1510 | 1514 | 1514 | 1510 | 3735 |
| 475 | 20241101 | 113300 | 4681090883 | 1514 | 1512 | 1516 | 1511 | 5071 |
| 476 | 20241101 | 113200 | 4673427153 | 1517 | 1512 | 1517 | 1512 | 1003 |
| 477 | 20241101 | 113100 | 4671910612 | 1512 | 1511 | 1512 | 1509 | 2121 |
| 478 | 20241101 | 113000 | 4668706506 | 1511 | 1510 | 1511 | 1508 | 3950 |
| 479 | 20241101 | 112900 | 4662744726 | 1510 | 1510 | 1511 | 1508 | 3954 |
| 480 | 20241101 | 112800 | 4656775634 | 1510 | 1506 | 1511 | 1505 | 4847 |
| 481 | 20241101 | 112700 | 4649476049 | 1506 | 1503 | 1511 | 1502 | 8571 |
| 482 | 20241101 | 112600 | 4636581123 | 1502 | 1517 | 1518 | 1502 | 43899 |
| 483 | 20241101 | 112500 | 4570238762 | 1517 | 1524 | 1524 | 1517 | 20963 |
| 484 | 20241101 | 112400 | 4538359797 | 1524 | 1525 | 1525 | 1524 | 1247 |
| 485 | 20241101 | 112300 | 4536458371 | 1525 | 1526 | 1526 | 1525 | 4497 |
| 486 | 20241101 | 112200 | 4529599959 | 1526 | 1527 | 1527 | 1526 | 72 |
| 487 | 20241101 | 112100 | 4529490078 | 1524 | 1523 | 1524 | 1523 | 252 |
| 488 | 20241101 | 112000 | 4529106230 | 1523 | 1525 | 1525 | 1523 | 2376 |
| 489 | 20241101 | 111900 | 4525485731 | 1530 | 1526 | 1530 | 1524 | 1052 |
| 490 | 20241101 | 111800 | 4523880925 | 1524 | 1524 | 1524 | 1523 | 653 |
| 491 | 20241101 | 111700 | 4522885836 | 1530 | 1531 | 1531 | 1523 | 10081 |
| 492 | 20241101 | 111600 | 4507510635 | 1526 | 1526 | 1526 | 1526 | 2087 |
| 493 | 20241101 | 111500 | 4504325873 | 1530 | 1530 | 1530 | 1530 | 1201 |
| 494 | 20241101 | 111400 | 4502488343 | 1530 | 1527 | 1530 | 1527 | 1787 |
| 495 | 20241101 | 111300 | 4499759591 | 1523 | 1525 | 1525 | 1523 | 2707 |
| 496 | 20241101 | 111200 | 4495634716 | 1525 | 1524 | 1527 | 1524 | 434 |
| 497 | 20241101 | 111100 | 4494972684 | 1531 | 1522 | 1531 | 1522 | 767 |
| 498 | 20241101 | 111000 | 4493799307 | 1522 | 1526 | 1530 | 1522 | 4427 |
| 499 | 20241101 | 110900 | 4487031889 | 1528 | 1528 | 1530 | 1527 | 909 |
| 500 | 20241101 | 110800 | 4485642760 | 1531 | 1531 | 1531 | 1531 | 376 |
| 501 | 20241101 | 110700 | 4485067104 | 1531 | 1529 | 1531 | 1529 | 495 |
| 502 | 20241101 | 110600 | 4484310212 | 1529 | 1523 | 1529 | 1523 | 72 |
| 503 | 20241101 | 110500 | 4484200535 | 1521 | 1521 | 1522 | 1521 | 69 |
| 504 | 20241101 | 110400 | 4484095585 | 1522 | 1521 | 1531 | 1521 | 2720 |
| 505 | 20241101 | 110300 | 4479957505 | 1521 | 1527 | 1531 | 1521 | 1831 |
| 506 | 20241101 | 110200 | 4477158221 | 1521 | 1525 | 1527 | 1521 | 902 |
| 507 | 20241101 | 110100 | 4475780996 | 1520 | 1522 | 1522 | 1520 | 1696 |
| 508 | 20241101 | 110000 | 4473203003 | 1521 | 1519 | 1521 | 1519 | 224 |
| 509 | 20241101 | 105900 | 4472862611 | 1522 | 1522 | 1522 | 1519 | 18 |
| 510 | 20241101 | 105800 | 4472835260 | 1518 | 1526 | 1527 | 1518 | 10088 |
| 511 | 20241101 | 105700 | 4457511682 | 1521 | 1521 | 1522 | 1521 | 6575 |
| 512 | 20241101 | 105600 | 4447511102 | 1522 | 1523 | 1529 | 1522 | 2036 |
| 513 | 20241101 | 105500 | 4444410414 | 1522 | 1522 | 1523 | 1521 | 4275 |
| 514 | 20241101 | 105400 | 4437904421 | 1523 | 1523 | 1523 | 1522 | 371 |
| 515 | 20241101 | 105300 | 4437339594 | 1525 | 1527 | 1527 | 1522 | 2119 |
| 516 | 20241101 | 105200 | 4434113332 | 1527 | 1535 | 1535 | 1522 | 1628 |
| 517 | 20241101 | 105100 | 4431635098 | 1522 | 1528 | 1530 | 1522 | 9716 |
| 518 | 20241101 | 105000 | 4416810343 | 1534 | 1528 | 1534 | 1528 | 20 |
| 519 | 20241101 | 104900 | 4416779771 | 1528 | 1532 | 1534 | 1527 | 14873 |
| 520 | 20241101 | 104800 | 4394042399 | 1535 | 1537 | 1537 | 1533 | 11713 |
| 521 | 20241101 | 104700 | 4376064310 | 1537 | 1538 | 1542 | 1537 | 4596 |
| 522 | 20241101 | 104600 | 4368998672 | 1542 | 1542 | 1542 | 1542 | 566 |
| 523 | 20241101 | 104500 | 4368125900 | 1542 | 1538 | 1542 | 1538 | 3316 |
| 524 | 20241101 | 104400 | 4363021979 | 1538 | 1537 | 1538 | 1537 | 5900 |
| 525 | 20241101 | 104300 | 4353953558 | 1537 | 1537 | 1537 | 1537 | 2071 |
| 526 | 20241101 | 104200 | 4350770431 | 1537 | 1542 | 1542 | 1536 | 12267 |
| 527 | 20241101 | 104100 | 4331887841 | 1542 | 1546 | 1546 | 1542 | 1929 |
| 528 | 20241101 | 104000 | 4328912775 | 1546 | 1548 | 1548 | 1546 | 518 |
| 529 | 20241101 | 103900 | 4328110971 | 1548 | 1548 | 1548 | 1542 | 2842 |
| 530 | 20241101 | 103800 | 4323717034 | 1547 | 1551 | 1551 | 1544 | 2837 |
| 531 | 20241101 | 103700 | 4319331004 | 1552 | 1549 | 1554 | 1548 | 3137 |
| 532 | 20241101 | 103600 | 4314468827 | 1555 | 1547 | 1555 | 1547 | 3466 |
| 533 | 20241101 | 103500 | 4309097555 | 1548 | 1537 | 1548 | 1537 | 7613 |
| 534 | 20241101 | 103400 | 4297351668 | 1537 | 1537 | 1537 | 1537 | 66 |
| 535 | 20241101 | 103300 | 4297250226 | 1537 | 1537 | 1539 | 1536 | 1891 |
| 536 | 20241101 | 103200 | 4294343796 | 1542 | 1539 | 1542 | 1536 | 3603 |
| 537 | 20241101 | 103100 | 4288806119 | 1538 | 1537 | 1538 | 1537 | 266 |
| 538 | 20241101 | 103000 | 4288397075 | 1537 | 1541 | 1541 | 1537 | 3927 |
| 539 | 20241101 | 102900 | 4282350800 | 1540 | 1540 | 1541 | 1540 | 8272 |
| 540 | 20241101 | 102800 | 4269611419 | 1540 | 1543 | 1543 | 1540 | 1848 |
| 541 | 20241101 | 102700 | 4266762971 | 1543 | 1542 | 1543 | 1542 | 372 |
| 542 | 20241101 | 102600 | 4266188976 | 1542 | 1542 | 1542 | 1540 | 4034 |
| 543 | 20241101 | 102500 | 4259971785 | 1544 | 1542 | 1544 | 1541 | 3090 |
| 544 | 20241101 | 102400 | 4255209989 | 1545 | 1542 | 1545 | 1541 | 2594 |
| 545 | 20241101 | 102300 | 4251212432 | 1542 | 1541 | 1546 | 1541 | 8871 |
| 546 | 20241101 | 102200 | 4237525828 | 1541 | 1543 | 1548 | 1541 | 9083 |
| 547 | 20241101 | 102100 | 4223509451 | 1542 | 1545 | 1547 | 1542 | 1929 |
| 548 | 20241101 | 102000 | 4220533568 | 1547 | 1547 | 1550 | 1543 | 13259 |
| 549 | 20241101 | 101900 | 4200019367 | 1547 | 1542 | 1547 | 1542 | 3284 |
| 550 | 20241101 | 101800 | 4194940539 | 1541 | 1545 | 1547 | 1541 | 5451 |
| 551 | 20241101 | 101700 | 4186530350 | 1548 | 1540 | 1548 | 1540 | 2894 |
| 552 | 20241101 | 101600 | 4182053314 | 1539 | 1542 | 1542 | 1539 | 4448 |
| 553 | 20241101 | 101500 | 4175199104 | 1544 | 1548 | 1548 | 1541 | 3912 |
| 554 | 20241101 | 101400 | 4169157262 | 1548 | 1550 | 1556 | 1538 | 16013 |
| 555 | 20241101 | 101300 | 4144334760 | 1550 | 1547 | 1553 | 1545 | 20467 |
| 556 | 20241101 | 101200 | 4112612268 | 1545 | 1554 | 1557 | 1545 | 12826 |
| 557 | 20241101 | 101100 | 4092727873 | 1557 | 1564 | 1566 | 1550 | 23539 |
| 558 | 20241101 | 101000 | 4055996768 | 1564 | 1539 | 1568 | 1532 | 49680 |
| 559 | 20241101 | 100900 | 3978870357 | 1538 | 1536 | 1545 | 1536 | 8611 |
| 560 | 20241101 | 100800 | 3965591955 | 1536 | 1545 | 1546 | 1536 | 16266 |
| 561 | 20241101 | 100700 | 3940514919 | 1545 | 1547 | 1547 | 1541 | 10227 |
| 562 | 20241101 | 100600 | 3924711839 | 1548 | 1541 | 1549 | 1541 | 15023 |
| 563 | 20241101 | 100500 | 3901516431 | 1545 | 1534 | 1545 | 1532 | 9834 |
| 564 | 20241101 | 100400 | 3886419622 | 1535 | 1531 | 1538 | 1531 | 15450 |
| 565 | 20241101 | 100300 | 3862722807 | 1532 | 1541 | 1545 | 1531 | 27971 |
| 566 | 20241101 | 100200 | 3819695522 | 1541 | 1529 | 1565 | 1529 | 97395 |
| 567 | 20241101 | 100100 | 3669088085 | 1529 | 1530 | 1531 | 1527 | 6475 |
| 568 | 20241101 | 100000 | 3659183477 | 1530 | 1525 | 1530 | 1523 | 7097 |
| 569 | 20241101 | 095900 | 3648342021 | 1525 | 1524 | 1525 | 1523 | 4052 |
| 570 | 20241101 | 095800 | 3642166479 | 1524 | 1523 | 1525 | 1520 | 3982 |
| 571 | 20241101 | 095700 | 3636100040 | 1520 | 1518 | 1520 | 1518 | 6423 |
| 572 | 20241101 | 095600 | 3626341238 | 1518 | 1516 | 1519 | 1515 | 2917 |
| 573 | 20241101 | 095500 | 3621917221 | 1516 | 1516 | 1516 | 1515 | 2704 |
| 574 | 20241101 | 095400 | 3617819070 | 1518 | 1519 | 1521 | 1516 | 3844 |
| 575 | 20241101 | 095300 | 3611989686 | 1516 | 1519 | 1519 | 1516 | 6732 |
| 576 | 20241101 | 095200 | 3601779120 | 1517 | 1516 | 1522 | 1516 | 852 |
| 577 | 20241101 | 095100 | 3600486880 | 1516 | 1516 | 1520 | 1515 | 3158 |
| 578 | 20241101 | 095000 | 3595701660 | 1515 | 1516 | 1516 | 1515 | 3752 |
| 579 | 20241101 | 094900 | 3590016021 | 1514 | 1522 | 1522 | 1513 | 16636 |
| 580 | 20241101 | 094800 | 3564786146 | 1521 | 1528 | 1528 | 1521 | 1510 |
| 581 | 20241101 | 094700 | 3562488104 | 1528 | 1521 | 1528 | 1521 | 220 |
| 582 | 20241101 | 094600 | 3562153064 | 1529 | 1513 | 1531 | 1513 | 4550 |
| 583 | 20241101 | 094500 | 3555220912 | 1513 | 1526 | 1526 | 1512 | 43819 |
| 584 | 20241101 | 094400 | 3488672156 | 1527 | 1528 | 1531 | 1527 | 2631 |
| 585 | 20241101 | 094300 | 3484653680 | 1528 | 1527 | 1532 | 1527 | 3649 |
| 586 | 20241101 | 094200 | 3479081592 | 1527 | 1528 | 1528 | 1527 | 3626 |
| 587 | 20241101 | 094100 | 3473541355 | 1528 | 1528 | 1528 | 1527 | 3676 |
| 588 | 20241101 | 094000 | 3467924429 | 1530 | 1530 | 1533 | 1528 | 3474 |
| 589 | 20241101 | 093900 | 3462616076 | 1528 | 1534 | 1534 | 1528 | 613 |
| 590 | 20241101 | 093800 | 3461677547 | 1534 | 1530 | 1534 | 1528 | 1123 |
| 591 | 20241101 | 093700 | 3459961444 | 1528 | 1526 | 1531 | 1526 | 1179 |
| 592 | 20241101 | 093600 | 3458158471 | 1536 | 1525 | 1536 | 1524 | 10546 |
| 593 | 20241101 | 093500 | 3442042800 | 1525 | 1529 | 1532 | 1524 | 5820 |
| 594 | 20241101 | 093400 | 3433157374 | 1528 | 1528 | 1537 | 1527 | 1818 |
| 595 | 20241101 | 093300 | 3430379989 | 1527 | 1532 | 1538 | 1527 | 11933 |
| 596 | 20241101 | 093200 | 3412127088 | 1530 | 1533 | 1533 | 1529 | 18596 |
| 597 | 20241101 | 093100 | 3383657337 | 1533 | 1538 | 1539 | 1533 | 27091 |
| 598 | 20241101 | 093000 | 3342043455 | 1539 | 1541 | 1543 | 1538 | 4415 |
| 599 | 20241101 | 092900 | 3335247961 | 1545 | 1541 | 1545 | 1541 | 1131 |
| 600 | 20241101 | 092800 | 3333503794 | 1539 | 1546 | 1546 | 1539 | 1894 |
| 601 | 20241101 | 092700 | 3330580133 | 1542 | 1543 | 1551 | 1540 | 13540 |
| 602 | 20241101 | 092600 | 3309661380 | 1542 | 1550 | 1550 | 1542 | 14555 |
| 603 | 20241101 | 092500 | 3287179361 | 1550 | 1552 | 1553 | 1544 | 3772 |
| 604 | 20241101 | 092400 | 3281338449 | 1543 | 1546 | 1558 | 1536 | 28258 |
| 605 | 20241101 | 092300 | 3237572618 | 1536 | 1557 | 1557 | 1536 | 30269 |
| 606 | 20241101 | 092200 | 3190726362 | 1557 | 1549 | 1559 | 1549 | 28487 |
| 607 | 20241101 | 092100 | 3146373968 | 1548 | 1545 | 1559 | 1543 | 57109 |
| 608 | 20241101 | 092000 | 3057685056 | 1546 | 1550 | 1554 | 1546 | 30917 |
| 609 | 20241101 | 091900 | 3009792320 | 1550 | 1547 | 1551 | 1544 | 17028 |
| 610 | 20241101 | 091800 | 2983415294 | 1545 | 1546 | 1551 | 1542 | 28985 |
| 611 | 20241101 | 091700 | 2938577911 | 1548 | 1553 | 1553 | 1541 | 45305 |
| 612 | 20241101 | 091600 | 2868421886 | 1552 | 1534 | 1552 | 1532 | 65743 |
| 613 | 20241101 | 091500 | 2766877850 | 1532 | 1528 | 1535 | 1528 | 2729 |
| 614 | 20241101 | 091400 | 2762705283 | 1528 | 1518 | 1528 | 1518 | 9440 |
| 615 | 20241101 | 091300 | 2748322518 | 1526 | 1534 | 1543 | 1512 | 86670 |
| 616 | 20241101 | 091200 | 2615435704 | 1543 | 1520 | 1544 | 1515 | 66262 |
| 617 | 20241101 | 091100 | 2514372758 | 1520 | 1524 | 1524 | 1520 | 29313 |
| 618 | 20241101 | 091000 | 2469771862 | 1523 | 1525 | 1526 | 1523 | 13301 |
| 619 | 20241101 | 090900 | 2449496809 | 1525 | 1525 | 1529 | 1524 | 15756 |
| 620 | 20241101 | 090800 | 2425465994 | 1525 | 1526 | 1530 | 1523 | 38440 |
| 621 | 20241101 | 090700 | 2366846158 | 1526 | 1530 | 1535 | 1526 | 25138 |
| 622 | 20241101 | 090600 | 2328438023 | 1534 | 1528 | 1535 | 1523 | 27229 |
| 623 | 20241101 | 090500 | 2286925242 | 1523 | 1547 | 1552 | 1523 | 110129 |
| 624 | 20241101 | 090400 | 2117620569 | 1552 | 1554 | 1559 | 1538 | 100022 |
| 625 | 20241101 | 090300 | 1962804745 | 1554 | 1560 | 1562 | 1522 | 198138 |
| 626 | 20241101 | 090200 | 1656754458 | 1555 | 1548 | 1590 | 1545 | 299642 |
| 627 | 20241101 | 090100 | 1190258000 | 1570 | 1570 | 1570 | 1570 | 0 |
| 628 | 20241101 | 090000 | 1190258000 | 1570 | 1545 | 1694 | 1545 | 729355 |