32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 190900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 3 | 20241113 | 190800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241113 | 190700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241113 | 190600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241113 | 190500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241113 | 190400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241113 | 190300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241113 | 190200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241113 | 190100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241113 | 190000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241113 | 185900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241113 | 185800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241113 | 185700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241113 | 185600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241113 | 185500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241113 | 185400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241113 | 185300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241113 | 185200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241113 | 185100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241113 | 185000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241113 | 184900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241113 | 184800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241113 | 184700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241113 | 184600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241113 | 184500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241113 | 184400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241113 | 184300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241113 | 184200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241113 | 184100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241113 | 184000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241113 | 183900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 33 | 20241113 | 183800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241113 | 183700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241113 | 183600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241113 | 183500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241113 | 183400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241113 | 183300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241113 | 183200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241113 | 183100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241113 | 183000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241113 | 182900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241113 | 182800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241113 | 182700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241113 | 182600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241113 | 182500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241113 | 182400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241113 | 182300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241113 | 182200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241113 | 182100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241113 | 182000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241113 | 181900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241113 | 181800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241113 | 181700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241113 | 181600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241113 | 181500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241113 | 181400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241113 | 181300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241113 | 181200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241113 | 181100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241113 | 181000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241113 | 180900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 63 | 20241113 | 180800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241113 | 180700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241113 | 180600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241113 | 180500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241113 | 180400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241113 | 180300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241113 | 180200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241113 | 180100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241113 | 180000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241113 | 175900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241113 | 175800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241113 | 175700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241113 | 175600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241113 | 175500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241113 | 175400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241113 | 175300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241113 | 175200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241113 | 175100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241113 | 175000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241113 | 174900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241113 | 174800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241113 | 174700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241113 | 174600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241113 | 174500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241113 | 174400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241113 | 174300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241113 | 174200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241113 | 174100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241113 | 174000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241113 | 173900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 93 | 20241113 | 173800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241113 | 173700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241113 | 173600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241113 | 173500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241113 | 173400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241113 | 173300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241113 | 173200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241113 | 173100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241113 | 173000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241113 | 172900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241113 | 172800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241113 | 172700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241113 | 172600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241113 | 172500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241113 | 172400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241113 | 172300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241113 | 172200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241113 | 172100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241113 | 172000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241113 | 171900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241113 | 171800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241113 | 171700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241113 | 171600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241113 | 171500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241113 | 171400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241113 | 171300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241113 | 171200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241113 | 171100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241113 | 171000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241113 | 170900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 123 | 20241113 | 170800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241113 | 170700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241113 | 170600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241113 | 170500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241113 | 170400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241113 | 170300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241113 | 170200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241113 | 170100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241113 | 170000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241113 | 165900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241113 | 165800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241113 | 165700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241113 | 165600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241113 | 165500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241113 | 165400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241113 | 165300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241113 | 165200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241113 | 165100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241113 | 165000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241113 | 164900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241113 | 164800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241113 | 164700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241113 | 164600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241113 | 164500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241113 | 164400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241113 | 164300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241113 | 164200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241113 | 164100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241113 | 164000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241113 | 163900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 153 | 20241113 | 163800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241113 | 163700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241113 | 163600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241113 | 163500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241113 | 163400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241113 | 163300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241113 | 163200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241113 | 163100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241113 | 163000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241113 | 162900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241113 | 162800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241113 | 162700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241113 | 162600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241113 | 162500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241113 | 162400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241113 | 162300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241113 | 162200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241113 | 162100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241113 | 162000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241113 | 161900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241113 | 161800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241113 | 161700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241113 | 161600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241113 | 161500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241113 | 161400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241113 | 161300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241113 | 161200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241113 | 161100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241113 | 161000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241113 | 160900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 183 | 20241113 | 160800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241113 | 160700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241113 | 160600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241113 | 160500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241113 | 160400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241113 | 160300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241113 | 160200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241113 | 160100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241113 | 160000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241113 | 155900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241113 | 155800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241113 | 155700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241113 | 155600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241113 | 155500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241113 | 155400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241113 | 155300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241113 | 155200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241113 | 155100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241113 | 155000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241113 | 154900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241113 | 154800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241113 | 154700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241113 | 154600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241113 | 154500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241113 | 154400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241113 | 154300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241113 | 154200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241113 | 154100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241113 | 154000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241113 | 153900 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 213 | 20241113 | 153800 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20241113 | 153700 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20241113 | 153600 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20241113 | 153500 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20241113 | 153400 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20241113 | 153300 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20241113 | 153200 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20241113 | 153100 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20241113 | 153000 | 3356879950 | 23050 | 23050 | 23050 | 23050 | 1856 |
| 222 | 20241113 | 152900 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20241113 | 152800 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20241113 | 152700 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20241113 | 152600 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20241113 | 152500 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20241113 | 152400 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20241113 | 152300 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20241113 | 152200 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20241113 | 152100 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20241113 | 152000 | 3314099150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20241113 | 151900 | 3314099150 | 23050 | 23000 | 23050 | 22900 | 274 |
| 233 | 20241113 | 151800 | 3307803800 | 23050 | 22900 | 23050 | 22900 | 228 |
| 234 | 20241113 | 151700 | 3302562050 | 22900 | 22950 | 23000 | 22900 | 697 |
| 235 | 20241113 | 151600 | 3286588300 | 23000 | 23000 | 23000 | 23000 | 84 |
| 236 | 20241113 | 151500 | 3284656300 | 23000 | 23000 | 23000 | 23000 | 26 |
| 237 | 20241113 | 151400 | 3284058300 | 22950 | 22950 | 22950 | 22900 | 301 |
| 238 | 20241113 | 151300 | 3277155400 | 22950 | 22950 | 22950 | 22950 | 36 |
| 239 | 20241113 | 151200 | 3276329200 | 22950 | 23000 | 23000 | 22950 | 40 |
| 240 | 20241113 | 151100 | 3275409700 | 22950 | 22900 | 22950 | 22900 | 157 |
| 241 | 20241113 | 151000 | 3271813500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20241113 | 150900 | 3271813500 | 22900 | 23000 | 23000 | 22900 | 501 |
| 243 | 20241113 | 150800 | 3260320200 | 22950 | 22950 | 22950 | 22950 | 34 |
| 244 | 20241113 | 150700 | 3259539900 | 22950 | 23000 | 23000 | 22950 | 39 |
| 245 | 20241113 | 150600 | 3258644750 | 23100 | 23050 | 23100 | 22900 | 1026 |
| 246 | 20241113 | 150500 | 3235070050 | 23050 | 23050 | 23050 | 23050 | 18 |
| 247 | 20241113 | 150400 | 3234655150 | 23050 | 22950 | 23050 | 22950 | 51 |
| 248 | 20241113 | 150300 | 3233482900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20241113 | 150200 | 3233482900 | 22950 | 23050 | 23100 | 22950 | 522 |
| 250 | 20241113 | 150100 | 3221497000 | 23100 | 23150 | 23150 | 23100 | 7 |
| 251 | 20241113 | 150000 | 3221335050 | 23000 | 23000 | 23150 | 23000 | 505 |
| 252 | 20241113 | 145900 | 3209719750 | 23000 | 23150 | 23150 | 23000 | 110 |
| 253 | 20241113 | 145800 | 3207186600 | 23150 | 23000 | 23150 | 23000 | 17 |
| 254 | 20241113 | 145700 | 3206794700 | 23150 | 23050 | 23150 | 22950 | 1131 |
| 255 | 20241113 | 145600 | 3180776100 | 23100 | 23000 | 23100 | 23000 | 555 |
| 256 | 20241113 | 145500 | 3167961100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20241113 | 145400 | 3167961100 | 23000 | 23150 | 23150 | 23000 | 391 |
| 258 | 20241113 | 145300 | 3158920550 | 23100 | 23050 | 23100 | 23050 | 338 |
| 259 | 20241113 | 145200 | 3151113950 | 23050 | 23050 | 23050 | 23000 | 151 |
| 260 | 20241113 | 145100 | 3147635700 | 23050 | 23050 | 23050 | 23050 | 1 |
| 261 | 20241113 | 145000 | 3147612650 | 22950 | 22950 | 22950 | 22950 | 4 |
| 262 | 20241113 | 144900 | 3147520850 | 22950 | 23000 | 23000 | 22950 | 476 |
| 263 | 20241113 | 144800 | 3136590050 | 23100 | 23050 | 23100 | 23050 | 100 |
| 264 | 20241113 | 144700 | 3134283550 | 23000 | 22900 | 23000 | 22850 | 1249 |
| 265 | 20241113 | 144600 | 3105686600 | 22950 | 22950 | 23000 | 22900 | 42 |
| 266 | 20241113 | 144500 | 3104723700 | 22900 | 22950 | 22950 | 22900 | 20 |
| 267 | 20241113 | 144400 | 3104264900 | 22950 | 22950 | 22950 | 22950 | 77 |
| 268 | 20241113 | 144300 | 3102497750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20241113 | 144200 | 3102497750 | 22850 | 22900 | 22900 | 22800 | 532 |
| 270 | 20241113 | 144100 | 3090350150 | 22900 | 22850 | 22900 | 22850 | 160 |
| 271 | 20241113 | 144000 | 3086687150 | 22900 | 22900 | 22900 | 22900 | 76 |
| 272 | 20241113 | 143900 | 3084946750 | 22850 | 23000 | 23000 | 22850 | 1231 |
| 273 | 20241113 | 143800 | 3056759700 | 23050 | 23050 | 23050 | 23050 | 11 |
| 274 | 20241113 | 143700 | 3056506150 | 23150 | 23100 | 23150 | 23050 | 381 |
| 275 | 20241113 | 143600 | 3047720200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20241113 | 143500 | 3047720200 | 23150 | 23150 | 23150 | 23150 | 24 |
| 277 | 20241113 | 143400 | 3047164600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20241113 | 143300 | 3047164600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 279 | 20241113 | 143200 | 3047141450 | 23100 | 23100 | 23100 | 23100 | 83 |
| 280 | 20241113 | 143100 | 3045224150 | 23050 | 23050 | 23050 | 23050 | 100 |
| 281 | 20241113 | 143000 | 3042919150 | 23050 | 23100 | 23100 | 23050 | 191 |
| 282 | 20241113 | 142900 | 3038508500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 283 | 20241113 | 142800 | 3038508500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 284 | 20241113 | 142700 | 3038508500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 285 | 20241113 | 142600 | 3038508500 | 23100 | 23100 | 23100 | 23100 | 227 |
| 286 | 20241113 | 142500 | 3033264800 | 23200 | 23100 | 23200 | 23100 | 62 |
| 287 | 20241113 | 142400 | 3031829250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20241113 | 142300 | 3031829250 | 23050 | 23050 | 23050 | 23050 | 100 |
| 289 | 20241113 | 142200 | 3029524250 | 23050 | 23050 | 23050 | 23050 | 1 |
| 290 | 20241113 | 142100 | 3029501200 | 23000 | 23000 | 23000 | 23000 | 100 |
| 291 | 20241113 | 142000 | 3027201200 | 23000 | 23000 | 23000 | 23000 | 1177 |
| 292 | 20241113 | 141900 | 3000130200 | 23000 | 23150 | 23200 | 23000 | 3266 |
| 293 | 20241113 | 141800 | 2924897100 | 23150 | 23150 | 23150 | 23150 | 4 |
| 294 | 20241113 | 141700 | 2924804500 | 23200 | 23200 | 23200 | 23200 | 1 |
| 295 | 20241113 | 141600 | 2924781300 | 23150 | 23150 | 23150 | 23150 | 9 |
| 296 | 20241113 | 141500 | 2924572950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 297 | 20241113 | 141400 | 2924572950 | 23200 | 23200 | 23250 | 23200 | 118 |
| 298 | 20241113 | 141300 | 2921835300 | 23250 | 23250 | 23250 | 23200 | 8 |
| 299 | 20241113 | 141200 | 2921649350 | 23150 | 23150 | 23150 | 23150 | 19 |
| 300 | 20241113 | 141100 | 2921209500 | 23250 | 23200 | 23250 | 23050 | 410 |
| 301 | 20241113 | 141000 | 2911684400 | 23050 | 23100 | 23100 | 23050 | 278 |
| 302 | 20241113 | 140900 | 2905262650 | 23200 | 23200 | 23200 | 23050 | 708 |
| 303 | 20241113 | 140800 | 2888879600 | 23200 | 23300 | 23300 | 23200 | 120 |
| 304 | 20241113 | 140700 | 2886089900 | 23300 | 23300 | 23350 | 23150 | 14 |
| 305 | 20241113 | 140600 | 2885764400 | 23300 | 23200 | 23300 | 23150 | 138 |
| 306 | 20241113 | 140500 | 2882562700 | 23200 | 23050 | 23200 | 23050 | 367 |
| 307 | 20241113 | 140400 | 2874074000 | 23100 | 23050 | 23100 | 23050 | 84 |
| 308 | 20241113 | 140300 | 2872133850 | 23150 | 23100 | 23150 | 23100 | 18 |
| 309 | 20241113 | 140200 | 2871717450 | 23050 | 23050 | 23100 | 23050 | 41 |
| 310 | 20241113 | 140100 | 2870771700 | 23100 | 22950 | 23100 | 22950 | 230 |
| 311 | 20241113 | 140000 | 2865475100 | 22950 | 23100 | 23100 | 22950 | 975 |
| 312 | 20241113 | 135900 | 2843012100 | 23150 | 23100 | 23150 | 23100 | 86 |
| 313 | 20241113 | 135800 | 2841025450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 314 | 20241113 | 135700 | 2841002300 | 23000 | 23000 | 23050 | 23000 | 224 |
| 315 | 20241113 | 135600 | 2835849100 | 23000 | 23150 | 23150 | 23000 | 2000 |
| 316 | 20241113 | 135500 | 2789813150 | 23200 | 23200 | 23200 | 23200 | 123 |
| 317 | 20241113 | 135400 | 2786959550 | 23200 | 23100 | 23200 | 23100 | 22 |
| 318 | 20241113 | 135300 | 2786450100 | 23200 | 23050 | 23200 | 23050 | 1005 |
| 319 | 20241113 | 135200 | 2763134850 | 23050 | 23050 | 23050 | 23050 | 221 |
| 320 | 20241113 | 135100 | 2758040800 | 23050 | 23150 | 23150 | 23050 | 63 |
| 321 | 20241113 | 135000 | 2756586250 | 23150 | 23100 | 23200 | 23050 | 576 |
| 322 | 20241113 | 134900 | 2743294900 | 23100 | 23150 | 23200 | 23100 | 583 |
| 323 | 20241113 | 134800 | 2729801550 | 23150 | 23250 | 23250 | 23150 | 1094 |
| 324 | 20241113 | 134700 | 2704429650 | 23250 | 23300 | 23300 | 23250 | 356 |
| 325 | 20241113 | 134600 | 2696147650 | 23250 | 23250 | 23250 | 23250 | 82 |
| 326 | 20241113 | 134500 | 2694241150 | 23250 | 23400 | 23400 | 23250 | 642 |
| 327 | 20241113 | 134400 | 2679234650 | 23350 | 23350 | 23350 | 23200 | 2181 |
| 328 | 20241113 | 134300 | 2628461400 | 23400 | 23550 | 23550 | 23400 | 3677 |
| 329 | 20241113 | 134200 | 2542226650 | 23550 | 23650 | 23650 | 23550 | 1233 |
| 330 | 20241113 | 134100 | 2513078650 | 23750 | 23700 | 23750 | 23700 | 11 |
| 331 | 20241113 | 134000 | 2512817900 | 23700 | 23700 | 23700 | 23700 | 23 |
| 332 | 20241113 | 133900 | 2512272800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 333 | 20241113 | 133800 | 2512272800 | 23600 | 23600 | 23600 | 23600 | 50 |
| 334 | 20241113 | 133700 | 2511092800 | 23600 | 23600 | 23600 | 23600 | 288 |
| 335 | 20241113 | 133600 | 2504296000 | 23550 | 23600 | 23600 | 23550 | 1010 |
| 336 | 20241113 | 133500 | 2480461900 | 23750 | 23700 | 23750 | 23650 | 118 |
| 337 | 20241113 | 133400 | 2477666150 | 23700 | 23700 | 23700 | 23700 | 5 |
| 338 | 20241113 | 133300 | 2477547650 | 23750 | 23750 | 23750 | 23700 | 43 |
| 339 | 20241113 | 133200 | 2476527950 | 23700 | 23800 | 23800 | 23700 | 122 |
| 340 | 20241113 | 133100 | 2473625300 | 23750 | 23700 | 23750 | 23700 | 1020 |
| 341 | 20241113 | 133000 | 2449437200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 342 | 20241113 | 132900 | 2449437200 | 23700 | 23700 | 23700 | 23700 | 1 |
| 343 | 20241113 | 132800 | 2449413500 | 23600 | 23700 | 23700 | 23600 | 22 |
| 344 | 20241113 | 132700 | 2448894200 | 23600 | 23700 | 23700 | 23600 | 100 |
| 345 | 20241113 | 132600 | 2446533000 | 23700 | 23700 | 23700 | 23550 | 220 |
| 346 | 20241113 | 132500 | 2441323650 | 23700 | 23750 | 23750 | 23700 | 272 |
| 347 | 20241113 | 132400 | 2434867250 | 23750 | 23750 | 23750 | 23750 | 1092 |
| 348 | 20241113 | 132300 | 2408932250 | 23750 | 23750 | 23750 | 23750 | 34 |
| 349 | 20241113 | 132200 | 2408124750 | 23750 | 23700 | 23750 | 23700 | 905 |
| 350 | 20241113 | 132100 | 2386651800 | 23650 | 23600 | 23650 | 23600 | 1652 |
| 351 | 20241113 | 132000 | 2347659450 | 23600 | 23600 | 23600 | 23600 | 10 |
| 352 | 20241113 | 131900 | 2347423450 | 23600 | 23550 | 23600 | 23500 | 2027 |
| 353 | 20241113 | 131800 | 2299687350 | 23600 | 23600 | 23600 | 23600 | 1 |
| 354 | 20241113 | 131700 | 2299663750 | 23550 | 23550 | 23550 | 23550 | 0 |
| 355 | 20241113 | 131600 | 2299663750 | 23550 | 23650 | 23650 | 23550 | 456 |
| 356 | 20241113 | 131500 | 2288924850 | 23650 | 23650 | 23650 | 23650 | 50 |
| 357 | 20241113 | 131400 | 2287742350 | 23650 | 23600 | 23650 | 23600 | 75 |
| 358 | 20241113 | 131300 | 2285972100 | 23600 | 23600 | 23600 | 23600 | 64 |
| 359 | 20241113 | 131200 | 2284461700 | 23600 | 23600 | 23600 | 23600 | 68 |
| 360 | 20241113 | 131100 | 2282856900 | 23600 | 23600 | 23600 | 23600 | 60 |
| 361 | 20241113 | 131000 | 2281440900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 362 | 20241113 | 130900 | 2281440900 | 23600 | 23500 | 23600 | 23500 | 613 |
| 363 | 20241113 | 130800 | 2267027100 | 23450 | 23450 | 23450 | 23450 | 70 |
| 364 | 20241113 | 130700 | 2265385600 | 23500 | 23500 | 23500 | 23500 | 4 |
| 365 | 20241113 | 130600 | 2265291600 | 23500 | 23500 | 23500 | 23500 | 13 |
| 366 | 20241113 | 130500 | 2264986100 | 23500 | 23450 | 23500 | 23450 | 98 |
| 367 | 20241113 | 130400 | 2262686700 | 23450 | 23450 | 23450 | 23450 | 4 |
| 368 | 20241113 | 130300 | 2262592900 | 23450 | 23500 | 23500 | 23450 | 337 |
| 369 | 20241113 | 130200 | 2254690200 | 23500 | 23500 | 23500 | 23500 | 30 |
| 370 | 20241113 | 130100 | 2253985200 | 23450 | 23500 | 23500 | 23450 | 3 |
| 371 | 20241113 | 130000 | 2253914750 | 23500 | 23450 | 23500 | 23450 | 11 |
| 372 | 20241113 | 125900 | 2253656750 | 23600 | 23600 | 23600 | 23600 | 2 |
| 373 | 20241113 | 125800 | 2253609550 | 23600 | 23500 | 23600 | 23450 | 1271 |
| 374 | 20241113 | 125700 | 2223795900 | 23500 | 23650 | 23650 | 23500 | 2165 |
| 375 | 20241113 | 125600 | 2172858150 | 23650 | 23600 | 23650 | 23600 | 71 |
| 376 | 20241113 | 125500 | 2171180950 | 23600 | 23600 | 23600 | 23600 | 1 |
| 377 | 20241113 | 125400 | 2171157350 | 23650 | 23650 | 23650 | 23650 | 106 |
| 378 | 20241113 | 125300 | 2168650450 | 23650 | 23550 | 23650 | 23550 | 281 |
| 379 | 20241113 | 125200 | 2162019800 | 23550 | 23650 | 23650 | 23550 | 334 |
| 380 | 20241113 | 125100 | 2154140750 | 23600 | 23600 | 23600 | 23600 | 50 |
| 381 | 20241113 | 125000 | 2152960750 | 23550 | 23550 | 23550 | 23550 | 0 |
| 382 | 20241113 | 124900 | 2152960750 | 23550 | 23600 | 23600 | 23550 | 6 |
| 383 | 20241113 | 124800 | 2152819200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 384 | 20241113 | 124700 | 2152819200 | 23600 | 23550 | 23600 | 23550 | 167 |
| 385 | 20241113 | 124600 | 2148879100 | 23550 | 23550 | 23550 | 23550 | 20 |
| 386 | 20241113 | 124500 | 2148408100 | 23550 | 23550 | 23550 | 23550 | 77 |
| 387 | 20241113 | 124400 | 2146594750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 388 | 20241113 | 124300 | 2146594750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 389 | 20241113 | 124200 | 2146594750 | 23600 | 23600 | 23600 | 23600 | 14 |
| 390 | 20241113 | 124100 | 2146264350 | 23550 | 23550 | 23550 | 23550 | 1 |
| 391 | 20241113 | 124000 | 2146240800 | 23550 | 23550 | 23550 | 23550 | 129 |
| 392 | 20241113 | 123900 | 2143202850 | 23550 | 23600 | 23600 | 23550 | 175 |
| 393 | 20241113 | 123800 | 2139079050 | 23600 | 23600 | 23600 | 23600 | 107 |
| 394 | 20241113 | 123700 | 2136553850 | 23650 | 23650 | 23650 | 23650 | 3 |
| 395 | 20241113 | 123600 | 2136482900 | 23650 | 23650 | 23650 | 23650 | 70 |
| 396 | 20241113 | 123500 | 2134827400 | 23700 | 23550 | 23700 | 23550 | 166 |
| 397 | 20241113 | 123400 | 2130902800 | 23700 | 23550 | 23700 | 23550 | 19 |
| 398 | 20241113 | 123300 | 2130455200 | 23550 | 23600 | 23600 | 23550 | 64 |
| 399 | 20241113 | 123200 | 2128946200 | 23700 | 23700 | 23750 | 23700 | 270 |
| 400 | 20241113 | 123100 | 2122546600 | 23750 | 23500 | 23750 | 23500 | 6842 |
| 401 | 20241113 | 123000 | 1960894350 | 23450 | 23400 | 23450 | 23400 | 492 |
| 402 | 20241113 | 122900 | 1949379650 | 23300 | 23300 | 23300 | 23300 | 192 |
| 403 | 20241113 | 122800 | 1944906050 | 23300 | 23300 | 23300 | 23300 | 0 |
| 404 | 20241113 | 122700 | 1944906050 | 23300 | 23300 | 23300 | 23300 | 80 |
| 405 | 20241113 | 122600 | 1943042050 | 23400 | 23400 | 23400 | 23400 | 20 |
| 406 | 20241113 | 122500 | 1942574050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 407 | 20241113 | 122400 | 1942574050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 408 | 20241113 | 122300 | 1942574050 | 23400 | 23400 | 23400 | 23400 | 57 |
| 409 | 20241113 | 122200 | 1941240250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 410 | 20241113 | 122100 | 1941240250 | 23300 | 23300 | 23300 | 23300 | 0 |
| 411 | 20241113 | 122000 | 1941240250 | 23300 | 23350 | 23350 | 23300 | 297 |
| 412 | 20241113 | 121900 | 1934310050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 413 | 20241113 | 121800 | 1934310050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 414 | 20241113 | 121700 | 1934310050 | 23350 | 23400 | 23400 | 23350 | 48 |
| 415 | 20241113 | 121600 | 1933189000 | 23350 | 23350 | 23350 | 23350 | 8 |
| 416 | 20241113 | 121500 | 1933002200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 417 | 20241113 | 121400 | 1933002200 | 23400 | 23400 | 23400 | 23400 | 500 |
| 418 | 20241113 | 121300 | 1921302200 | 23400 | 23400 | 23400 | 23400 | 186 |
| 419 | 20241113 | 121200 | 1916949800 | 23450 | 23450 | 23450 | 23450 | 263 |
| 420 | 20241113 | 121100 | 1910782450 | 23450 | 23400 | 23450 | 23400 | 89 |
| 421 | 20241113 | 121000 | 1908698850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 422 | 20241113 | 120900 | 1908698850 | 23350 | 23350 | 23350 | 23350 | 63 |
| 423 | 20241113 | 120800 | 1907227800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 424 | 20241113 | 120700 | 1907227800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 425 | 20241113 | 120600 | 1907227800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 426 | 20241113 | 120500 | 1907227800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 427 | 20241113 | 120400 | 1907227800 | 23300 | 23300 | 23300 | 23300 | 5 |
| 428 | 20241113 | 120300 | 1907111300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 429 | 20241113 | 120200 | 1907111300 | 23300 | 23350 | 23350 | 23300 | 232 |
| 430 | 20241113 | 120100 | 1901703100 | 23350 | 23350 | 23350 | 23350 | 0 |
| 431 | 20241113 | 120000 | 1901703100 | 23350 | 23300 | 23350 | 23300 | 60 |
| 432 | 20241113 | 115900 | 1900304850 | 23350 | 23250 | 23350 | 23250 | 106 |
| 433 | 20241113 | 115800 | 1897835600 | 23250 | 23250 | 23250 | 23250 | 7 |
| 434 | 20241113 | 115700 | 1897672850 | 23300 | 23300 | 23300 | 23300 | 6 |
| 435 | 20241113 | 115600 | 1897533050 | 23300 | 23400 | 23400 | 23300 | 16 |
| 436 | 20241113 | 115500 | 1897160150 | 23400 | 23300 | 23400 | 23300 | 3 |
| 437 | 20241113 | 115400 | 1897090150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 438 | 20241113 | 115300 | 1897090150 | 23300 | 23300 | 23300 | 23300 | 1 |
| 439 | 20241113 | 115200 | 1897066850 | 23350 | 23350 | 23350 | 23350 | 10 |
| 440 | 20241113 | 115100 | 1896833350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 441 | 20241113 | 115000 | 1896833350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 442 | 20241113 | 114900 | 1896833350 | 23400 | 23400 | 23400 | 23400 | 9 |
| 443 | 20241113 | 114800 | 1896622750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 444 | 20241113 | 114700 | 1896622750 | 23400 | 23400 | 23400 | 23400 | 8 |
| 445 | 20241113 | 114600 | 1896435550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 446 | 20241113 | 114500 | 1896435550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 447 | 20241113 | 114400 | 1896435550 | 23200 | 23250 | 23250 | 23200 | 355 |
| 448 | 20241113 | 114300 | 1888194000 | 23450 | 23450 | 23450 | 23450 | 1 |
| 449 | 20241113 | 114200 | 1888170550 | 23450 | 23350 | 23450 | 23350 | 215 |
| 450 | 20241113 | 114100 | 1883130000 | 23250 | 23350 | 23350 | 23250 | 293 |
| 451 | 20241113 | 114000 | 1876306150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 452 | 20241113 | 113900 | 1876306150 | 23350 | 23300 | 23350 | 23300 | 96 |
| 453 | 20241113 | 113800 | 1874069100 | 23350 | 23350 | 23350 | 23350 | 20 |
| 454 | 20241113 | 113700 | 1873602100 | 23350 | 23300 | 23350 | 23300 | 126 |
| 455 | 20241113 | 113600 | 1870666250 | 23350 | 23350 | 23350 | 23350 | 1 |
| 456 | 20241113 | 113500 | 1870642900 | 23350 | 23350 | 23350 | 23350 | 30 |
| 457 | 20241113 | 113400 | 1869942400 | 23300 | 23300 | 23300 | 23300 | 13 |
| 458 | 20241113 | 113300 | 1869639500 | 23300 | 23300 | 23300 | 23300 | 30 |
| 459 | 20241113 | 113200 | 1868940500 | 23300 | 23300 | 23300 | 23300 | 50 |
| 460 | 20241113 | 113100 | 1867775500 | 23350 | 23350 | 23350 | 23350 | 80 |
| 461 | 20241113 | 113000 | 1865907500 | 23450 | 23400 | 23450 | 23350 | 861 |
| 462 | 20241113 | 112900 | 1845802950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 463 | 20241113 | 112800 | 1845779550 | 23400 | 23400 | 23400 | 23400 | 109 |
| 464 | 20241113 | 112700 | 1843228950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 465 | 20241113 | 112600 | 1843228950 | 23400 | 23400 | 23400 | 23400 | 12 |
| 466 | 20241113 | 112500 | 1842948150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 467 | 20241113 | 112400 | 1842948150 | 23400 | 23400 | 23400 | 23400 | 1 |
| 468 | 20241113 | 112300 | 1842924750 | 23400 | 23450 | 23500 | 23400 | 758 |
| 469 | 20241113 | 112200 | 1825170600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 470 | 20241113 | 112100 | 1825170600 | 23450 | 23450 | 23450 | 23450 | 59 |
| 471 | 20241113 | 112000 | 1823787050 | 23450 | 23400 | 23450 | 23400 | 207 |
| 472 | 20241113 | 111900 | 1818934850 | 23400 | 23450 | 23450 | 23400 | 42 |
| 473 | 20241113 | 111800 | 1817952000 | 23500 | 23500 | 23500 | 23500 | 0 |
| 474 | 20241113 | 111700 | 1817952000 | 23500 | 23450 | 23500 | 23450 | 45 |
| 475 | 20241113 | 111600 | 1816896550 | 23400 | 23400 | 23400 | 23400 | 25 |
| 476 | 20241113 | 111500 | 1816311550 | 23500 | 23500 | 23500 | 23500 | 12 |
| 477 | 20241113 | 111400 | 1816029550 | 23500 | 23500 | 23500 | 23500 | 79 |
| 478 | 20241113 | 111300 | 1814173050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 479 | 20241113 | 111200 | 1814149650 | 23400 | 23400 | 23400 | 23400 | 360 |
| 480 | 20241113 | 111100 | 1805725650 | 23400 | 23400 | 23400 | 23400 | 5 |
| 481 | 20241113 | 111000 | 1805608650 | 23400 | 23500 | 23500 | 23400 | 219 |
| 482 | 20241113 | 110900 | 1800462850 | 23500 | 23500 | 23500 | 23500 | 130 |
| 483 | 20241113 | 110800 | 1797407850 | 23450 | 23400 | 23450 | 23400 | 284 |
| 484 | 20241113 | 110700 | 1790749750 | 23400 | 23400 | 23400 | 23400 | 2 |
| 485 | 20241113 | 110600 | 1790702950 | 23400 | 23400 | 23400 | 23400 | 644 |
| 486 | 20241113 | 110500 | 1775633350 | 23300 | 23300 | 23300 | 23300 | 59 |
| 487 | 20241113 | 110400 | 1774258650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 488 | 20241113 | 110300 | 1774258650 | 23200 | 23200 | 23200 | 23200 | 42 |
| 489 | 20241113 | 110200 | 1773284250 | 23300 | 23350 | 23350 | 23300 | 62 |
| 490 | 20241113 | 110100 | 1771837250 | 23300 | 23300 | 23300 | 23300 | 38 |
| 491 | 20241113 | 110000 | 1770951850 | 23300 | 23200 | 23300 | 23200 | 20 |
| 492 | 20241113 | 105900 | 1770486850 | 23200 | 23200 | 23200 | 23200 | 637 |
| 493 | 20241113 | 105800 | 1755708450 | 23300 | 23300 | 23300 | 23300 | 20 |
| 494 | 20241113 | 105700 | 1755242450 | 23200 | 23200 | 23200 | 23200 | 48 |
| 495 | 20241113 | 105600 | 1754128850 | 23200 | 23200 | 23200 | 23200 | 40 |
| 496 | 20241113 | 105500 | 1753200850 | 23200 | 23200 | 23200 | 23200 | 103 |
| 497 | 20241113 | 105400 | 1750811250 | 23250 | 23250 | 23250 | 23250 | 12 |
| 498 | 20241113 | 105300 | 1750532250 | 23250 | 23250 | 23250 | 23250 | 51 |
| 499 | 20241113 | 105200 | 1749346500 | 23250 | 23350 | 23350 | 23250 | 127 |
| 500 | 20241113 | 105100 | 1746381850 | 23250 | 23250 | 23250 | 23250 | 50 |
| 501 | 20241113 | 105000 | 1745219350 | 23250 | 23250 | 23250 | 23250 | 45 |
| 502 | 20241113 | 104900 | 1744173100 | 23350 | 23350 | 23350 | 23350 | 2 |
| 503 | 20241113 | 104800 | 1744126400 | 23250 | 23350 | 23350 | 23250 | 233 |
| 504 | 20241113 | 104700 | 1738704150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 505 | 20241113 | 104600 | 1738704150 | 23350 | 23250 | 23350 | 23250 | 150 |
| 506 | 20241113 | 104500 | 1735215650 | 23300 | 23300 | 23300 | 23300 | 62 |
| 507 | 20241113 | 104400 | 1733771050 | 23250 | 23300 | 23300 | 23250 | 78 |
| 508 | 20241113 | 104300 | 1731955650 | 23300 | 23250 | 23300 | 23250 | 52 |
| 509 | 20241113 | 104200 | 1730746050 | 23200 | 23200 | 23200 | 23200 | 1 |
| 510 | 20241113 | 104100 | 1730722850 | 23300 | 23250 | 23300 | 23200 | 91 |
| 511 | 20241113 | 104000 | 1728607250 | 23300 | 23300 | 23300 | 23300 | 7 |
| 512 | 20241113 | 103900 | 1728444150 | 23300 | 23450 | 23450 | 23300 | 96 |
| 513 | 20241113 | 103800 | 1726196100 | 23450 | 23400 | 23450 | 23400 | 130 |
| 514 | 20241113 | 103700 | 1723152600 | 23250 | 23450 | 23450 | 23250 | 41 |
| 515 | 20241113 | 103600 | 1722199150 | 23450 | 23150 | 23450 | 23150 | 560 |
| 516 | 20241113 | 103500 | 1709110550 | 23150 | 23150 | 23150 | 23150 | 50 |
| 517 | 20241113 | 103400 | 1707953050 | 23150 | 23200 | 23350 | 23150 | 495 |
| 518 | 20241113 | 103300 | 1696447000 | 23400 | 23400 | 23400 | 23400 | 43 |
| 519 | 20241113 | 103200 | 1695440800 | 23250 | 23250 | 23250 | 23250 | 533 |
| 520 | 20241113 | 103100 | 1683048550 | 23600 | 23250 | 23600 | 23150 | 1013 |
| 521 | 20241113 | 103000 | 1659241650 | 23250 | 23200 | 23500 | 23200 | 553 |
| 522 | 20241113 | 102900 | 1646375550 | 23100 | 23100 | 23100 | 23100 | 40 |
| 523 | 20241113 | 102800 | 1645451550 | 23050 | 23000 | 23100 | 23000 | 130 |
| 524 | 20241113 | 102700 | 1642459500 | 23050 | 23100 | 23100 | 23050 | 112 |
| 525 | 20241113 | 102600 | 1639875900 | 23100 | 23100 | 23100 | 23100 | 38 |
| 526 | 20241113 | 102500 | 1638998100 | 23100 | 23100 | 23100 | 23100 | 90 |
| 527 | 20241113 | 102400 | 1636919100 | 23100 | 23100 | 23200 | 23100 | 96 |
| 528 | 20241113 | 102300 | 1634701300 | 23100 | 23200 | 23200 | 23100 | 213 |
| 529 | 20241113 | 102200 | 1629780900 | 23200 | 23150 | 23200 | 23100 | 147 |
| 530 | 20241113 | 102100 | 1626379950 | 23150 | 23300 | 23350 | 23150 | 263 |
| 531 | 20241113 | 102000 | 1620250250 | 23150 | 23200 | 23200 | 23150 | 416 |
| 532 | 20241113 | 101900 | 1610614650 | 23300 | 23300 | 23300 | 23150 | 562 |
| 533 | 20241113 | 101800 | 1597567150 | 23350 | 23350 | 23350 | 23350 | 111 |
| 534 | 20241113 | 101700 | 1594975300 | 23400 | 23450 | 23450 | 23400 | 81 |
| 535 | 20241113 | 101600 | 1593079850 | 23450 | 23500 | 23500 | 23350 | 290 |
| 536 | 20241113 | 101500 | 1586287100 | 23500 | 23500 | 23500 | 23400 | 406 |
| 537 | 20241113 | 101400 | 1576771150 | 23700 | 23500 | 23700 | 23500 | 1035 |
| 538 | 20241113 | 101300 | 1552281700 | 23700 | 23500 | 23700 | 23450 | 847 |
| 539 | 20241113 | 101200 | 1532315550 | 23450 | 23650 | 23750 | 23450 | 644 |
| 540 | 20241113 | 101100 | 1517061500 | 23650 | 23350 | 23650 | 23300 | 400 |
| 541 | 20241113 | 101000 | 1507656350 | 23350 | 23450 | 23650 | 23350 | 938 |
| 542 | 20241113 | 100900 | 1485601750 | 23300 | 23300 | 23300 | 23300 | 60 |
| 543 | 20241113 | 100800 | 1484203750 | 23300 | 23350 | 23550 | 23300 | 581 |
| 544 | 20241113 | 100700 | 1470588200 | 23450 | 23450 | 23450 | 23450 | 22 |
| 545 | 20241113 | 100600 | 1470072300 | 23500 | 23350 | 23500 | 23300 | 495 |
| 546 | 20241113 | 100500 | 1458515300 | 23550 | 23350 | 23550 | 23350 | 53 |
| 547 | 20241113 | 100400 | 1457269550 | 23600 | 23550 | 23600 | 23350 | 758 |
| 548 | 20241113 | 100300 | 1439418250 | 23300 | 23450 | 23500 | 23300 | 1059 |
| 549 | 20241113 | 100200 | 1414555600 | 23250 | 23450 | 23450 | 23250 | 188 |
| 550 | 20241113 | 100100 | 1410155050 | 23450 | 23200 | 23450 | 23200 | 433 |
| 551 | 20241113 | 100000 | 1400015350 | 23400 | 23250 | 23450 | 23250 | 804 |
| 552 | 20241113 | 095900 | 1381226900 | 23250 | 23400 | 23400 | 23200 | 356 |
| 553 | 20241113 | 095800 | 1372908050 | 23400 | 23250 | 23400 | 23250 | 702 |
| 554 | 20241113 | 095700 | 1356519150 | 23500 | 23250 | 23500 | 23250 | 470 |
| 555 | 20241113 | 095600 | 1345545700 | 23250 | 23200 | 23250 | 23200 | 37 |
| 556 | 20241113 | 095500 | 1344687150 | 23200 | 23250 | 23300 | 23200 | 881 |
| 557 | 20241113 | 095400 | 1324175800 | 23250 | 23200 | 23300 | 23200 | 764 |
| 558 | 20241113 | 095300 | 1306435500 | 23300 | 23150 | 23300 | 23150 | 1260 |
| 559 | 20241113 | 095200 | 1277152700 | 23150 | 23050 | 23150 | 23050 | 314 |
| 560 | 20241113 | 095100 | 1269892350 | 23100 | 23100 | 23100 | 23100 | 307 |
| 561 | 20241113 | 095000 | 1262800650 | 23050 | 23000 | 23150 | 23000 | 870 |
| 562 | 20241113 | 094900 | 1242717050 | 23000 | 23000 | 23000 | 23000 | 32 |
| 563 | 20241113 | 094800 | 1241981050 | 23000 | 22950 | 23000 | 22950 | 149 |
| 564 | 20241113 | 094700 | 1238561400 | 22950 | 22950 | 23050 | 22950 | 52 |
| 565 | 20241113 | 094600 | 1237367800 | 23000 | 23000 | 23000 | 23000 | 813 |
| 566 | 20241113 | 094500 | 1218668800 | 23050 | 23050 | 23050 | 23000 | 289 |
| 567 | 20241113 | 094400 | 1212021700 | 23050 | 23000 | 23050 | 22950 | 443 |
| 568 | 20241113 | 094300 | 1201850500 | 23100 | 23000 | 23100 | 23000 | 65 |
| 569 | 20241113 | 094200 | 1200353550 | 23100 | 23100 | 23100 | 23100 | 102 |
| 570 | 20241113 | 094100 | 1197997350 | 23000 | 23100 | 23100 | 23000 | 84 |
| 571 | 20241113 | 094000 | 1196060950 | 23100 | 22950 | 23100 | 22950 | 78 |
| 572 | 20241113 | 093900 | 1194265150 | 23050 | 23050 | 23100 | 22950 | 1209 |
| 573 | 20241113 | 093800 | 1166437550 | 23000 | 23100 | 23100 | 23000 | 722 |
| 574 | 20241113 | 093700 | 1149810550 | 23100 | 23050 | 23100 | 23050 | 288 |
| 575 | 20241113 | 093600 | 1143166250 | 23050 | 23000 | 23050 | 23000 | 437 |
| 576 | 20241113 | 093500 | 1133100200 | 23050 | 22950 | 23050 | 22950 | 994 |
| 577 | 20241113 | 093400 | 1110229800 | 22950 | 22900 | 22950 | 22850 | 929 |
| 578 | 20241113 | 093300 | 1088945000 | 22900 | 22800 | 22900 | 22800 | 2 |
| 579 | 20241113 | 093200 | 1088899300 | 22800 | 22800 | 22800 | 22800 | 236 |
| 580 | 20241113 | 093100 | 1083518500 | 22800 | 22800 | 22800 | 22650 | 539 |
| 581 | 20241113 | 093000 | 1071258200 | 22850 | 22900 | 22900 | 22850 | 17 |
| 582 | 20241113 | 092900 | 1070869150 | 22900 | 22850 | 22900 | 22750 | 276 |
| 583 | 20241113 | 092800 | 1064580550 | 22800 | 22800 | 22850 | 22800 | 598 |
| 584 | 20241113 | 092700 | 1050941150 | 22800 | 22700 | 22800 | 22700 | 396 |
| 585 | 20241113 | 092600 | 1041946950 | 22800 | 22650 | 22800 | 22650 | 408 |
| 586 | 20241113 | 092500 | 1032686750 | 22650 | 22700 | 22700 | 22600 | 758 |
| 587 | 20241113 | 092400 | 1015519200 | 22700 | 22650 | 22700 | 22600 | 182 |
| 588 | 20241113 | 092300 | 1011396550 | 22600 | 22650 | 22650 | 22600 | 1044 |
| 589 | 20241113 | 092200 | 987784300 | 22650 | 22700 | 22700 | 22600 | 251 |
| 590 | 20241113 | 092100 | 982100300 | 22600 | 22650 | 22700 | 22600 | 1463 |
| 591 | 20241113 | 092000 | 949006150 | 22650 | 22600 | 22650 | 22600 | 3676 |
| 592 | 20241113 | 091900 | 865924250 | 22650 | 22650 | 22700 | 22600 | 558 |
| 593 | 20241113 | 091800 | 853297800 | 22600 | 22800 | 22850 | 22600 | 4729 |
| 594 | 20241113 | 091700 | 746006150 | 22800 | 22850 | 22900 | 22800 | 682 |
| 595 | 20241113 | 091600 | 730438450 | 22800 | 22650 | 22800 | 22650 | 375 |
| 596 | 20241113 | 091500 | 721930800 | 22750 | 22800 | 22850 | 22650 | 2638 |
| 597 | 20241113 | 091400 | 661962750 | 22850 | 22900 | 23200 | 22850 | 1016 |
| 598 | 20241113 | 091300 | 638637100 | 22850 | 22800 | 22900 | 22800 | 786 |
| 599 | 20241113 | 091200 | 620644350 | 22800 | 22750 | 22900 | 22750 | 1418 |
| 600 | 20241113 | 091100 | 588342150 | 22900 | 23050 | 23100 | 22750 | 5157 |
| 601 | 20241113 | 091000 | 470207100 | 23100 | 23200 | 23200 | 22950 | 6073 |
| 602 | 20241113 | 090900 | 330138750 | 23200 | 23300 | 23400 | 23200 | 1245 |
| 603 | 20241113 | 090800 | 301226150 | 23300 | 23400 | 23450 | 23300 | 615 |
| 604 | 20241113 | 090700 | 286870900 | 23400 | 23400 | 23500 | 23350 | 497 |
| 605 | 20241113 | 090600 | 275246400 | 23400 | 23300 | 23550 | 23300 | 238 |
| 606 | 20241113 | 090500 | 269688050 | 23400 | 23250 | 23400 | 23200 | 593 |
| 607 | 20241113 | 090400 | 255879650 | 23400 | 23550 | 23550 | 23200 | 847 |
| 608 | 20241113 | 090300 | 236083100 | 23550 | 23650 | 23650 | 23550 | 1814 |
| 609 | 20241113 | 090200 | 193220500 | 23650 | 23750 | 23750 | 23600 | 1082 |
| 610 | 20241113 | 090100 | 167632800 | 23750 | 23800 | 23950 | 23750 | 1057 |
| 611 | 20241113 | 090000 | 142448400 | 23950 | 24000 | 24050 | 23750 | 5945 |