33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 191900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 3 | 20241104 | 191800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 4 | 20241104 | 191700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 5 | 20241104 | 191600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 6 | 20241104 | 191500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 7 | 20241104 | 191400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 8 | 20241104 | 191300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 9 | 20241104 | 191200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 10 | 20241104 | 191100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 11 | 20241104 | 191000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 12 | 20241104 | 190900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 13 | 20241104 | 190800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 14 | 20241104 | 190700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 15 | 20241104 | 190600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 16 | 20241104 | 190500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 17 | 20241104 | 190400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 18 | 20241104 | 190300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 19 | 20241104 | 190200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 20 | 20241104 | 190100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 21 | 20241104 | 190000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 22 | 20241104 | 185900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 23 | 20241104 | 185800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 24 | 20241104 | 185700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 25 | 20241104 | 185600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 26 | 20241104 | 185500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 27 | 20241104 | 185400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 28 | 20241104 | 185300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 29 | 20241104 | 185200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 30 | 20241104 | 185100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 31 | 20241104 | 185000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 32 | 20241104 | 184900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 33 | 20241104 | 184800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 34 | 20241104 | 184700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 35 | 20241104 | 184600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 36 | 20241104 | 184500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 37 | 20241104 | 184400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 38 | 20241104 | 184300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 39 | 20241104 | 184200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 40 | 20241104 | 184100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 41 | 20241104 | 184000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 42 | 20241104 | 183900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 43 | 20241104 | 183800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 44 | 20241104 | 183700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 45 | 20241104 | 183600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 46 | 20241104 | 183500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 47 | 20241104 | 183400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 48 | 20241104 | 183300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 49 | 20241104 | 183200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 50 | 20241104 | 183100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 51 | 20241104 | 183000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 52 | 20241104 | 182900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 53 | 20241104 | 182800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 54 | 20241104 | 182700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 55 | 20241104 | 182600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 56 | 20241104 | 182500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 57 | 20241104 | 182400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 58 | 20241104 | 182300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 59 | 20241104 | 182200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 60 | 20241104 | 182100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 61 | 20241104 | 182000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 62 | 20241104 | 181900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 63 | 20241104 | 181800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 64 | 20241104 | 181700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 65 | 20241104 | 181600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 66 | 20241104 | 181500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 67 | 20241104 | 181400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 68 | 20241104 | 181300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 69 | 20241104 | 181200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 70 | 20241104 | 181100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 71 | 20241104 | 181000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 72 | 20241104 | 180900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 73 | 20241104 | 180800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 74 | 20241104 | 180700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 75 | 20241104 | 180600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 76 | 20241104 | 180500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 77 | 20241104 | 180400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 78 | 20241104 | 180300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 79 | 20241104 | 180200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 80 | 20241104 | 180100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 81 | 20241104 | 180000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 82 | 20241104 | 175900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 83 | 20241104 | 175800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 84 | 20241104 | 175700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 85 | 20241104 | 175600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 86 | 20241104 | 175500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 87 | 20241104 | 175400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 88 | 20241104 | 175300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 89 | 20241104 | 175200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 90 | 20241104 | 175100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 91 | 20241104 | 175000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 92 | 20241104 | 174900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 93 | 20241104 | 174800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 94 | 20241104 | 174700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 95 | 20241104 | 174600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 96 | 20241104 | 174500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 97 | 20241104 | 174400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 98 | 20241104 | 174300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 99 | 20241104 | 174200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 100 | 20241104 | 174100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 101 | 20241104 | 174000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 102 | 20241104 | 173900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 103 | 20241104 | 173800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 104 | 20241104 | 173700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 105 | 20241104 | 173600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 106 | 20241104 | 173500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 107 | 20241104 | 173400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 108 | 20241104 | 173300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 109 | 20241104 | 173200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 110 | 20241104 | 173100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 111 | 20241104 | 173000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 112 | 20241104 | 172900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 113 | 20241104 | 172800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 114 | 20241104 | 172700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 115 | 20241104 | 172600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 116 | 20241104 | 172500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 117 | 20241104 | 172400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 118 | 20241104 | 172300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 119 | 20241104 | 172200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 120 | 20241104 | 172100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 121 | 20241104 | 172000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 122 | 20241104 | 171900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 123 | 20241104 | 171800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 124 | 20241104 | 171700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 125 | 20241104 | 171600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 126 | 20241104 | 171500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 127 | 20241104 | 171400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 128 | 20241104 | 171300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 129 | 20241104 | 171200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 130 | 20241104 | 171100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 131 | 20241104 | 171000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 132 | 20241104 | 170900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 133 | 20241104 | 170800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 134 | 20241104 | 170700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 135 | 20241104 | 170600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 136 | 20241104 | 170500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 137 | 20241104 | 170400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 138 | 20241104 | 170300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 139 | 20241104 | 170200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 140 | 20241104 | 170100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 141 | 20241104 | 170000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 142 | 20241104 | 165900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 143 | 20241104 | 165800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 144 | 20241104 | 165700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 145 | 20241104 | 165600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 146 | 20241104 | 165500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 147 | 20241104 | 165400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 148 | 20241104 | 165300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 149 | 20241104 | 165200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 150 | 20241104 | 165100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 151 | 20241104 | 165000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 152 | 20241104 | 164900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 153 | 20241104 | 164800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 154 | 20241104 | 164700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 155 | 20241104 | 164600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 156 | 20241104 | 164500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 157 | 20241104 | 164400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 158 | 20241104 | 164300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 159 | 20241104 | 164200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 160 | 20241104 | 164100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 161 | 20241104 | 164000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 162 | 20241104 | 163900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 163 | 20241104 | 163800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 164 | 20241104 | 163700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 165 | 20241104 | 163600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 166 | 20241104 | 163500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 167 | 20241104 | 163400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 168 | 20241104 | 163300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 169 | 20241104 | 163200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 170 | 20241104 | 163100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 171 | 20241104 | 163000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 172 | 20241104 | 162900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 173 | 20241104 | 162800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 174 | 20241104 | 162700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 175 | 20241104 | 162600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 176 | 20241104 | 162500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 177 | 20241104 | 162400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 178 | 20241104 | 162300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 179 | 20241104 | 162200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 180 | 20241104 | 162100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 181 | 20241104 | 162000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 182 | 20241104 | 161900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 183 | 20241104 | 161800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 184 | 20241104 | 161700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 185 | 20241104 | 161600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 186 | 20241104 | 161500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 187 | 20241104 | 161400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 188 | 20241104 | 161300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 189 | 20241104 | 161200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 190 | 20241104 | 161100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 191 | 20241104 | 161000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 192 | 20241104 | 160900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 193 | 20241104 | 160800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 194 | 20241104 | 160700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 195 | 20241104 | 160600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 196 | 20241104 | 160500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 197 | 20241104 | 160400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 198 | 20241104 | 160300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 199 | 20241104 | 160200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 200 | 20241104 | 160100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 201 | 20241104 | 160000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 202 | 20241104 | 155900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 203 | 20241104 | 155800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 204 | 20241104 | 155700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 205 | 20241104 | 155600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 206 | 20241104 | 155500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 207 | 20241104 | 155400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 208 | 20241104 | 155300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 209 | 20241104 | 155200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 210 | 20241104 | 155100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 211 | 20241104 | 155000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 212 | 20241104 | 154900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 213 | 20241104 | 154800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 214 | 20241104 | 154700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 215 | 20241104 | 154600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 216 | 20241104 | 154500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 217 | 20241104 | 154400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 218 | 20241104 | 154300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 219 | 20241104 | 154200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 220 | 20241104 | 154100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 221 | 20241104 | 154000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 222 | 20241104 | 153900 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 223 | 20241104 | 153800 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 224 | 20241104 | 153700 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 225 | 20241104 | 153600 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 226 | 20241104 | 153500 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 227 | 20241104 | 153400 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 228 | 20241104 | 153300 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 229 | 20241104 | 153200 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 230 | 20241104 | 153100 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 0 |
| 231 | 20241104 | 153000 | 2342102160 | 18500 | 18500 | 18500 | 18500 | 3457 |
| 232 | 20241104 | 152900 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 233 | 20241104 | 152800 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 234 | 20241104 | 152700 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 235 | 20241104 | 152600 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 236 | 20241104 | 152500 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 237 | 20241104 | 152400 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 238 | 20241104 | 152300 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 239 | 20241104 | 152200 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 240 | 20241104 | 152100 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 241 | 20241104 | 152000 | 2278147660 | 18430 | 18430 | 18430 | 18430 | 0 |
| 242 | 20241104 | 151900 | 2278147660 | 18430 | 18440 | 18440 | 18430 | 147 |
| 243 | 20241104 | 151800 | 2275437100 | 18450 | 18470 | 18470 | 18450 | 335 |
| 244 | 20241104 | 151700 | 2269253950 | 18460 | 18460 | 18460 | 18450 | 401 |
| 245 | 20241104 | 151600 | 2261852350 | 18460 | 18460 | 18460 | 18450 | 244 |
| 246 | 20241104 | 151500 | 2257349210 | 18450 | 18450 | 18460 | 18440 | 461 |
| 247 | 20241104 | 151400 | 2248843580 | 18460 | 18450 | 18460 | 18450 | 575 |
| 248 | 20241104 | 151300 | 2238233590 | 18450 | 18420 | 18460 | 18420 | 1678 |
| 249 | 20241104 | 151200 | 2207283730 | 18420 | 18440 | 18440 | 18420 | 712 |
| 250 | 20241104 | 151100 | 2194155800 | 18440 | 18440 | 18440 | 18430 | 76 |
| 251 | 20241104 | 151000 | 2192754920 | 18440 | 18410 | 18440 | 18410 | 42 |
| 252 | 20241104 | 150900 | 2191980570 | 18440 | 18440 | 18440 | 18430 | 351 |
| 253 | 20241104 | 150800 | 2185508630 | 18440 | 18420 | 18440 | 18410 | 346 |
| 254 | 20241104 | 150700 | 2179135840 | 18420 | 18400 | 18420 | 18400 | 774 |
| 255 | 20241104 | 150600 | 2164886890 | 18410 | 18410 | 18410 | 18400 | 344 |
| 256 | 20241104 | 150500 | 2158555750 | 18410 | 18410 | 18410 | 18400 | 34 |
| 257 | 20241104 | 150400 | 2157929830 | 18410 | 18410 | 18410 | 18410 | 2 |
| 258 | 20241104 | 150300 | 2157893010 | 18410 | 18410 | 18410 | 18410 | 6 |
| 259 | 20241104 | 150200 | 2157782550 | 18410 | 18380 | 18410 | 18380 | 185 |
| 260 | 20241104 | 150100 | 2154380300 | 18390 | 18400 | 18400 | 18380 | 194 |
| 261 | 20241104 | 150000 | 2150812840 | 18410 | 18410 | 18410 | 18410 | 117 |
| 262 | 20241104 | 145900 | 2148658870 | 18410 | 18390 | 18410 | 18390 | 274 |
| 263 | 20241104 | 145800 | 2143617980 | 18400 | 18400 | 18400 | 18400 | 5 |
| 264 | 20241104 | 145700 | 2143525980 | 18390 | 18390 | 18390 | 18390 | 204 |
| 265 | 20241104 | 145600 | 2139774420 | 18410 | 18410 | 18410 | 18410 | 176 |
| 266 | 20241104 | 145500 | 2136534260 | 18410 | 18400 | 18410 | 18400 | 332 |
| 267 | 20241104 | 145400 | 2130423730 | 18410 | 18410 | 18410 | 18410 | 0 |
| 268 | 20241104 | 145300 | 2130423730 | 18410 | 18410 | 18410 | 18410 | 137 |
| 269 | 20241104 | 145200 | 2127901560 | 18410 | 18410 | 18410 | 18410 | 0 |
| 270 | 20241104 | 145100 | 2127901560 | 18410 | 18410 | 18410 | 18410 | 11 |
| 271 | 20241104 | 145000 | 2127699050 | 18410 | 18420 | 18420 | 18410 | 71 |
| 272 | 20241104 | 144900 | 2126391630 | 18420 | 18440 | 18440 | 18420 | 39 |
| 273 | 20241104 | 144800 | 2125672770 | 18440 | 18440 | 18440 | 18440 | 22 |
| 274 | 20241104 | 144700 | 2125267090 | 18410 | 18410 | 18410 | 18410 | 2 |
| 275 | 20241104 | 144600 | 2125230270 | 18440 | 18420 | 18450 | 18420 | 619 |
| 276 | 20241104 | 144500 | 2113825420 | 18410 | 18410 | 18410 | 18410 | 67 |
| 277 | 20241104 | 144400 | 2112591950 | 18410 | 18420 | 18420 | 18410 | 26 |
| 278 | 20241104 | 144300 | 2112113240 | 18400 | 18400 | 18400 | 18400 | 1 |
| 279 | 20241104 | 144200 | 2112094840 | 18370 | 18370 | 18370 | 18370 | 188 |
| 280 | 20241104 | 144100 | 2108641280 | 18370 | 18400 | 18400 | 18370 | 14 |
| 281 | 20241104 | 144000 | 2108383890 | 18360 | 18360 | 18360 | 18360 | 205 |
| 282 | 20241104 | 143900 | 2104620090 | 18350 | 18400 | 18400 | 18350 | 2899 |
| 283 | 20241104 | 143800 | 2051338560 | 18400 | 18410 | 18410 | 18400 | 446 |
| 284 | 20241104 | 143700 | 2043129310 | 18410 | 18410 | 18420 | 18410 | 11 |
| 285 | 20241104 | 143600 | 2042926720 | 18420 | 18420 | 18420 | 18420 | 12 |
| 286 | 20241104 | 143500 | 2042705680 | 18420 | 18420 | 18420 | 18420 | 14 |
| 287 | 20241104 | 143400 | 2042447800 | 18420 | 18410 | 18420 | 18410 | 277 |
| 288 | 20241104 | 143300 | 2037347460 | 18410 | 18420 | 18420 | 18410 | 366 |
| 289 | 20241104 | 143200 | 2030608740 | 18420 | 18440 | 18440 | 18420 | 222 |
| 290 | 20241104 | 143100 | 2026516690 | 18450 | 18450 | 18450 | 18450 | 18 |
| 291 | 20241104 | 143000 | 2026184590 | 18450 | 18450 | 18450 | 18450 | 18 |
| 292 | 20241104 | 142900 | 2025852490 | 18450 | 18440 | 18450 | 18440 | 72 |
| 293 | 20241104 | 142800 | 2024524730 | 18440 | 18460 | 18460 | 18440 | 55 |
| 294 | 20241104 | 142700 | 2023510330 | 18460 | 18440 | 18460 | 18440 | 291 |
| 295 | 20241104 | 142600 | 2018144170 | 18450 | 18460 | 18460 | 18450 | 82 |
| 296 | 20241104 | 142500 | 2016631240 | 18470 | 18450 | 18470 | 18450 | 18 |
| 297 | 20241104 | 142400 | 2016298980 | 18450 | 18430 | 18460 | 18430 | 174 |
| 298 | 20241104 | 142300 | 2013088970 | 18440 | 18420 | 18440 | 18420 | 89 |
| 299 | 20241104 | 142200 | 2011449430 | 18420 | 18400 | 18420 | 18400 | 10 |
| 300 | 20241104 | 142100 | 2011265270 | 18470 | 18420 | 18470 | 18400 | 1427 |
| 301 | 20241104 | 142000 | 1984997490 | 18420 | 18430 | 18440 | 18420 | 298 |
| 302 | 20241104 | 141900 | 1979507700 | 18420 | 18420 | 18450 | 18420 | 148 |
| 303 | 20241104 | 141800 | 1976779620 | 18430 | 18440 | 18470 | 18430 | 297 |
| 304 | 20241104 | 141700 | 1971304070 | 18420 | 18460 | 18460 | 18420 | 113 |
| 305 | 20241104 | 141600 | 1969221290 | 18470 | 18470 | 18470 | 18460 | 384 |
| 306 | 20241104 | 141500 | 1962129310 | 18470 | 18470 | 18470 | 18470 | 9 |
| 307 | 20241104 | 141400 | 1961963080 | 18470 | 18470 | 18470 | 18470 | 133 |
| 308 | 20241104 | 141300 | 1959506570 | 18480 | 18470 | 18480 | 18470 | 81 |
| 309 | 20241104 | 141200 | 1958010420 | 18480 | 18480 | 18480 | 18470 | 207 |
| 310 | 20241104 | 141100 | 1954186950 | 18480 | 18460 | 18480 | 18460 | 228 |
| 311 | 20241104 | 141000 | 1949977370 | 18460 | 18460 | 18460 | 18460 | 19 |
| 312 | 20241104 | 140900 | 1949626630 | 18460 | 18470 | 18470 | 18460 | 134 |
| 313 | 20241104 | 140800 | 1947151730 | 18480 | 18480 | 18480 | 18480 | 8 |
| 314 | 20241104 | 140700 | 1947003890 | 18460 | 18460 | 18500 | 18460 | 407 |
| 315 | 20241104 | 140600 | 1939488750 | 18460 | 18450 | 18460 | 18450 | 42 |
| 316 | 20241104 | 140500 | 1938713790 | 18460 | 18450 | 18460 | 18450 | 54 |
| 317 | 20241104 | 140400 | 1937717240 | 18460 | 18460 | 18460 | 18460 | 12 |
| 318 | 20241104 | 140300 | 1937495720 | 18460 | 18460 | 18460 | 18410 | 402 |
| 319 | 20241104 | 140200 | 1930085290 | 18500 | 18510 | 18510 | 18470 | 137 |
| 320 | 20241104 | 140100 | 1927551250 | 18510 | 18510 | 18510 | 18510 | 5 |
| 321 | 20241104 | 140000 | 1927458700 | 18510 | 18510 | 18510 | 18500 | 12 |
| 322 | 20241104 | 135900 | 1927236600 | 18510 | 18490 | 18510 | 18480 | 56 |
| 323 | 20241104 | 135800 | 1926200970 | 18500 | 18500 | 18510 | 18500 | 249 |
| 324 | 20241104 | 135700 | 1921594420 | 18490 | 18500 | 18500 | 18490 | 69 |
| 325 | 20241104 | 135600 | 1920318510 | 18490 | 18510 | 18510 | 18490 | 50 |
| 326 | 20241104 | 135500 | 1919393090 | 18520 | 18520 | 18520 | 18410 | 2142 |
| 327 | 20241104 | 135400 | 1879913520 | 18520 | 18490 | 18520 | 18480 | 210 |
| 328 | 20241104 | 135300 | 1876029610 | 18480 | 18470 | 18480 | 18470 | 395 |
| 329 | 20241104 | 135200 | 1868730470 | 18480 | 18480 | 18480 | 18460 | 53 |
| 330 | 20241104 | 135100 | 1867751870 | 18470 | 18420 | 18470 | 18420 | 1023 |
| 331 | 20241104 | 135000 | 1848876930 | 18420 | 18430 | 18430 | 18420 | 13 |
| 332 | 20241104 | 134900 | 1848637440 | 18430 | 18440 | 18440 | 18430 | 13 |
| 333 | 20241104 | 134800 | 1848397730 | 18430 | 18470 | 18470 | 18430 | 29 |
| 334 | 20241104 | 134700 | 1847862660 | 18460 | 18470 | 18470 | 18460 | 37 |
| 335 | 20241104 | 134600 | 1847179560 | 18460 | 18480 | 18480 | 18420 | 72 |
| 336 | 20241104 | 134500 | 1845852300 | 18480 | 18480 | 18480 | 18410 | 300 |
| 337 | 20241104 | 134400 | 1840316010 | 18440 | 18430 | 18490 | 18430 | 409 |
| 338 | 20241104 | 134300 | 1832774890 | 18430 | 18430 | 18430 | 18430 | 13 |
| 339 | 20241104 | 134200 | 1832535300 | 18420 | 18420 | 18480 | 18410 | 233 |
| 340 | 20241104 | 134100 | 1828242200 | 18410 | 18410 | 18450 | 18400 | 296 |
| 341 | 20241104 | 134000 | 1822787070 | 18410 | 18400 | 18410 | 18400 | 158 |
| 342 | 20241104 | 133900 | 1819878320 | 18410 | 18400 | 18410 | 18400 | 29 |
| 343 | 20241104 | 133800 | 1819344630 | 18400 | 18400 | 18430 | 18400 | 408 |
| 344 | 20241104 | 133700 | 1811837130 | 18390 | 18410 | 18410 | 18390 | 240 |
| 345 | 20241104 | 133600 | 1807421090 | 18410 | 18410 | 18410 | 18410 | 5 |
| 346 | 20241104 | 133500 | 1807329040 | 18410 | 18410 | 18410 | 18410 | 363 |
| 347 | 20241104 | 133400 | 1800646210 | 18420 | 18430 | 18430 | 18420 | 259 |
| 348 | 20241104 | 133300 | 1795875420 | 18430 | 18430 | 18430 | 18430 | 59 |
| 349 | 20241104 | 133200 | 1794788050 | 18430 | 18460 | 18460 | 18430 | 1026 |
| 350 | 20241104 | 133100 | 1775860940 | 18470 | 18470 | 18470 | 18470 | 0 |
| 351 | 20241104 | 133000 | 1775860940 | 18470 | 18490 | 18490 | 18470 | 225 |
| 352 | 20241104 | 132900 | 1771702710 | 18490 | 18490 | 18490 | 18490 | 114 |
| 353 | 20241104 | 132800 | 1769594850 | 18490 | 18490 | 18490 | 18490 | 0 |
| 354 | 20241104 | 132700 | 1769594850 | 18490 | 18490 | 18490 | 18490 | 162 |
| 355 | 20241104 | 132600 | 1766599470 | 18490 | 18490 | 18490 | 18490 | 0 |
| 356 | 20241104 | 132500 | 1766599470 | 18490 | 18490 | 18490 | 18490 | 0 |
| 357 | 20241104 | 132400 | 1766599470 | 18490 | 18530 | 18530 | 18490 | 483 |
| 358 | 20241104 | 132300 | 1757663030 | 18540 | 18510 | 18540 | 18510 | 154 |
| 359 | 20241104 | 132200 | 1754812250 | 18540 | 18540 | 18540 | 18540 | 10 |
| 360 | 20241104 | 132100 | 1754626850 | 18540 | 18530 | 18540 | 18530 | 475 |
| 361 | 20241104 | 132000 | 1745825080 | 18530 | 18530 | 18530 | 18520 | 68 |
| 362 | 20241104 | 131900 | 1744565640 | 18530 | 18520 | 18530 | 18510 | 277 |
| 363 | 20241104 | 131800 | 1739435940 | 18520 | 18520 | 18520 | 18510 | 9 |
| 364 | 20241104 | 131700 | 1739269270 | 18500 | 18510 | 18520 | 18500 | 327 |
| 365 | 20241104 | 131600 | 1733218310 | 18520 | 18520 | 18520 | 18510 | 977 |
| 366 | 20241104 | 131500 | 1715125390 | 18530 | 18530 | 18530 | 18530 | 16 |
| 367 | 20241104 | 131400 | 1714828910 | 18530 | 18530 | 18530 | 18530 | 57 |
| 368 | 20241104 | 131300 | 1713772700 | 18530 | 18520 | 18530 | 18520 | 32 |
| 369 | 20241104 | 131200 | 1713179900 | 18530 | 18520 | 18530 | 18520 | 194 |
| 370 | 20241104 | 131100 | 1709586400 | 18520 | 18510 | 18520 | 18510 | 32 |
| 371 | 20241104 | 131000 | 1708993990 | 18510 | 18500 | 18520 | 18500 | 272 |
| 372 | 20241104 | 130900 | 1703959930 | 18510 | 18510 | 18510 | 18510 | 16 |
| 373 | 20241104 | 130800 | 1703663770 | 18500 | 18500 | 18500 | 18500 | 0 |
| 374 | 20241104 | 130700 | 1703663770 | 18500 | 18480 | 18500 | 18480 | 368 |
| 375 | 20241104 | 130600 | 1696859380 | 18500 | 18480 | 18500 | 18480 | 246 |
| 376 | 20241104 | 130500 | 1692311660 | 18480 | 18490 | 18490 | 18480 | 201 |
| 377 | 20241104 | 130400 | 1688595350 | 18490 | 18470 | 18490 | 18470 | 577 |
| 378 | 20241104 | 130300 | 1677932130 | 18480 | 18480 | 18480 | 18480 | 23 |
| 379 | 20241104 | 130200 | 1677507090 | 18480 | 18480 | 18480 | 18480 | 40 |
| 380 | 20241104 | 130100 | 1676767890 | 18480 | 18480 | 18480 | 18480 | 16 |
| 381 | 20241104 | 130000 | 1676472210 | 18480 | 18480 | 18480 | 18480 | 2 |
| 382 | 20241104 | 125900 | 1676435250 | 18480 | 18470 | 18490 | 18470 | 267 |
| 383 | 20241104 | 125800 | 1671501070 | 18470 | 18450 | 18470 | 18450 | 56 |
| 384 | 20241104 | 125700 | 1670467240 | 18450 | 18460 | 18460 | 18450 | 301 |
| 385 | 20241104 | 125600 | 1664913440 | 18460 | 18460 | 18460 | 18460 | 30 |
| 386 | 20241104 | 125500 | 1664359640 | 18460 | 18470 | 18470 | 18450 | 359 |
| 387 | 20241104 | 125400 | 1657732400 | 18460 | 18460 | 18460 | 18460 | 0 |
| 388 | 20241104 | 125300 | 1657732400 | 18460 | 18500 | 18500 | 18460 | 166 |
| 389 | 20241104 | 125200 | 1654665120 | 18500 | 18500 | 18500 | 18500 | 90 |
| 390 | 20241104 | 125100 | 1653000120 | 18500 | 18440 | 18500 | 18440 | 112 |
| 391 | 20241104 | 125000 | 1650934720 | 18500 | 18500 | 18500 | 18500 | 166 |
| 392 | 20241104 | 124900 | 1647863720 | 18500 | 18420 | 18500 | 18420 | 242 |
| 393 | 20241104 | 124800 | 1643400090 | 18430 | 18430 | 18430 | 18430 | 4 |
| 394 | 20241104 | 124700 | 1643326370 | 18490 | 18490 | 18490 | 18490 | 16 |
| 395 | 20241104 | 124600 | 1643030530 | 18420 | 18480 | 18480 | 18420 | 1528 |
| 396 | 20241104 | 124500 | 1614794770 | 18480 | 18480 | 18480 | 18480 | 30 |
| 397 | 20241104 | 124400 | 1614240370 | 18480 | 18480 | 18480 | 18480 | 102 |
| 398 | 20241104 | 124300 | 1612355410 | 18480 | 18430 | 18480 | 18410 | 533 |
| 399 | 20241104 | 124200 | 1602525460 | 18420 | 18400 | 18420 | 18400 | 338 |
| 400 | 20241104 | 124100 | 1596302220 | 18400 | 18400 | 18400 | 18400 | 123 |
| 401 | 20241104 | 124000 | 1594039020 | 18420 | 18430 | 18430 | 18420 | 89 |
| 402 | 20241104 | 123900 | 1592399500 | 18420 | 18430 | 18430 | 18420 | 15 |
| 403 | 20241104 | 123800 | 1592123150 | 18430 | 18430 | 18430 | 18430 | 105 |
| 404 | 20241104 | 123700 | 1590188000 | 18430 | 18420 | 18430 | 18420 | 65 |
| 405 | 20241104 | 123600 | 1588990570 | 18420 | 18420 | 18420 | 18420 | 15 |
| 406 | 20241104 | 123500 | 1588714270 | 18400 | 18400 | 18400 | 18400 | 129 |
| 407 | 20241104 | 123400 | 1586340670 | 18400 | 18410 | 18410 | 18400 | 18 |
| 408 | 20241104 | 123300 | 1586009300 | 18390 | 18420 | 18420 | 18390 | 233 |
| 409 | 20241104 | 123200 | 1581721730 | 18410 | 18410 | 18410 | 18410 | 0 |
| 410 | 20241104 | 123100 | 1581721730 | 18410 | 18410 | 18410 | 18410 | 0 |
| 411 | 20241104 | 123000 | 1581721730 | 18410 | 18420 | 18420 | 18410 | 177 |
| 412 | 20241104 | 122900 | 1578462890 | 18430 | 18430 | 18430 | 18430 | 0 |
| 413 | 20241104 | 122800 | 1578462890 | 18430 | 18440 | 18440 | 18430 | 89 |
| 414 | 20241104 | 122700 | 1576822000 | 18450 | 18450 | 18450 | 18450 | 16 |
| 415 | 20241104 | 122600 | 1576526800 | 18450 | 18450 | 18450 | 18450 | 0 |
| 416 | 20241104 | 122500 | 1576526800 | 18450 | 18450 | 18450 | 18450 | 16 |
| 417 | 20241104 | 122400 | 1576231600 | 18440 | 18450 | 18450 | 18440 | 15 |
| 418 | 20241104 | 122300 | 1575954980 | 18450 | 18450 | 18450 | 18450 | 21 |
| 419 | 20241104 | 122200 | 1575567530 | 18450 | 18450 | 18450 | 18450 | 102 |
| 420 | 20241104 | 122100 | 1573685630 | 18480 | 18470 | 18480 | 18470 | 22 |
| 421 | 20241104 | 122000 | 1573279100 | 18470 | 18470 | 18470 | 18470 | 0 |
| 422 | 20241104 | 121900 | 1573279100 | 18470 | 18480 | 18480 | 18440 | 188 |
| 423 | 20241104 | 121800 | 1569806780 | 18440 | 18480 | 18480 | 18440 | 186 |
| 424 | 20241104 | 121700 | 1566375780 | 18440 | 18430 | 18440 | 18430 | 19 |
| 425 | 20241104 | 121600 | 1566025520 | 18470 | 18450 | 18470 | 18450 | 67 |
| 426 | 20241104 | 121500 | 1564788660 | 18400 | 18400 | 18400 | 18400 | 3 |
| 427 | 20241104 | 121400 | 1564733460 | 18400 | 18400 | 18400 | 18400 | 48 |
| 428 | 20241104 | 121300 | 1563850260 | 18400 | 18390 | 18400 | 18390 | 119 |
| 429 | 20241104 | 121200 | 1561660750 | 18400 | 18400 | 18410 | 18400 | 88 |
| 430 | 20241104 | 121100 | 1560041490 | 18400 | 18400 | 18400 | 18400 | 48 |
| 431 | 20241104 | 121000 | 1559158290 | 18400 | 18400 | 18400 | 18400 | 20 |
| 432 | 20241104 | 120900 | 1558790290 | 18400 | 18400 | 18400 | 18400 | 153 |
| 433 | 20241104 | 120800 | 1555975090 | 18430 | 18400 | 18430 | 18400 | 102 |
| 434 | 20241104 | 120700 | 1554096770 | 18400 | 18400 | 18400 | 18400 | 14 |
| 435 | 20241104 | 120600 | 1553839170 | 18390 | 18390 | 18390 | 18390 | 17 |
| 436 | 20241104 | 120500 | 1553526540 | 18390 | 18390 | 18400 | 18380 | 1200 |
| 437 | 20241104 | 120400 | 1531457750 | 18420 | 18420 | 18440 | 18420 | 58 |
| 438 | 20241104 | 120300 | 1530389070 | 18380 | 18400 | 18400 | 18380 | 97 |
| 439 | 20241104 | 120200 | 1528606180 | 18420 | 18420 | 18420 | 18420 | 150 |
| 440 | 20241104 | 120100 | 1525843180 | 18420 | 18410 | 18440 | 18400 | 362 |
| 441 | 20241104 | 120000 | 1519177750 | 18410 | 18410 | 18410 | 18400 | 32 |
| 442 | 20241104 | 115900 | 1518588930 | 18410 | 18410 | 18410 | 18410 | 12 |
| 443 | 20241104 | 115800 | 1518368010 | 18410 | 18410 | 18410 | 18410 | 89 |
| 444 | 20241104 | 115700 | 1516729520 | 18410 | 18410 | 18410 | 18410 | 26 |
| 445 | 20241104 | 115600 | 1516250860 | 18400 | 18430 | 18430 | 18360 | 2648 |
| 446 | 20241104 | 115500 | 1467507120 | 18440 | 18440 | 18440 | 18440 | 23 |
| 447 | 20241104 | 115400 | 1467083000 | 18450 | 18450 | 18450 | 18450 | 10 |
| 448 | 20241104 | 115300 | 1466898500 | 18450 | 18440 | 18450 | 18440 | 44 |
| 449 | 20241104 | 115200 | 1466086980 | 18430 | 18430 | 18430 | 18430 | 204 |
| 450 | 20241104 | 115100 | 1462327260 | 18430 | 18440 | 18440 | 18420 | 485 |
| 451 | 20241104 | 115000 | 1453388430 | 18440 | 18440 | 18440 | 18440 | 27 |
| 452 | 20241104 | 114900 | 1452890550 | 18430 | 18430 | 18430 | 18430 | 109 |
| 453 | 20241104 | 114800 | 1450881680 | 18470 | 18440 | 18470 | 18440 | 138 |
| 454 | 20241104 | 114700 | 1448334770 | 18440 | 18440 | 18440 | 18440 | 0 |
| 455 | 20241104 | 114600 | 1448334770 | 18440 | 18440 | 18440 | 18440 | 37 |
| 456 | 20241104 | 114500 | 1447652490 | 18440 | 18460 | 18480 | 18430 | 76 |
| 457 | 20241104 | 114400 | 1446248380 | 18460 | 18450 | 18460 | 18440 | 565 |
| 458 | 20241104 | 114300 | 1435828810 | 18460 | 18460 | 18460 | 18460 | 19 |
| 459 | 20241104 | 114200 | 1435478070 | 18460 | 18460 | 18460 | 18460 | 47 |
| 460 | 20241104 | 114100 | 1434610450 | 18490 | 18480 | 18490 | 18480 | 123 |
| 461 | 20241104 | 114000 | 1432336830 | 18460 | 18480 | 18480 | 18460 | 50 |
| 462 | 20241104 | 113900 | 1431413230 | 18480 | 18480 | 18480 | 18480 | 31 |
| 463 | 20241104 | 113800 | 1430840350 | 18480 | 18480 | 18480 | 18480 | 66 |
| 464 | 20241104 | 113700 | 1429620670 | 18450 | 18450 | 18450 | 18450 | 0 |
| 465 | 20241104 | 113600 | 1429620670 | 18450 | 18450 | 18450 | 18450 | 134 |
| 466 | 20241104 | 113500 | 1427148370 | 18450 | 18450 | 18480 | 18450 | 387 |
| 467 | 20241104 | 113400 | 1420003530 | 18450 | 18450 | 18450 | 18450 | 10 |
| 468 | 20241104 | 113300 | 1419819030 | 18450 | 18450 | 18450 | 18450 | 10 |
| 469 | 20241104 | 113200 | 1419634530 | 18450 | 18490 | 18490 | 18450 | 370 |
| 470 | 20241104 | 113100 | 1412796420 | 18490 | 18520 | 18520 | 18490 | 127 |
| 471 | 20241104 | 113000 | 1410446070 | 18520 | 18490 | 18520 | 18490 | 2091 |
| 472 | 20241104 | 112900 | 1371759840 | 18490 | 18490 | 18490 | 18490 | 24 |
| 473 | 20241104 | 112800 | 1371316080 | 18490 | 18490 | 18490 | 18490 | 0 |
| 474 | 20241104 | 112700 | 1371316080 | 18490 | 18490 | 18490 | 18490 | 1 |
| 475 | 20241104 | 112600 | 1371297590 | 18480 | 18490 | 18490 | 18480 | 22 |
| 476 | 20241104 | 112500 | 1370890880 | 18490 | 18490 | 18490 | 18490 | 58 |
| 477 | 20241104 | 112400 | 1369818460 | 18490 | 18490 | 18490 | 18490 | 218 |
| 478 | 20241104 | 112300 | 1365787640 | 18490 | 18490 | 18490 | 18490 | 90 |
| 479 | 20241104 | 112200 | 1364123540 | 18490 | 18490 | 18490 | 18490 | 100 |
| 480 | 20241104 | 112100 | 1362274540 | 18490 | 18480 | 18490 | 18480 | 159 |
| 481 | 20241104 | 112000 | 1359336210 | 18480 | 18500 | 18500 | 18480 | 1108 |
| 482 | 20241104 | 111900 | 1338840450 | 18500 | 18500 | 18500 | 18500 | 105 |
| 483 | 20241104 | 111800 | 1336897950 | 18500 | 18500 | 18500 | 18500 | 40 |
| 484 | 20241104 | 111700 | 1336157950 | 18500 | 18500 | 18500 | 18500 | 28 |
| 485 | 20241104 | 111600 | 1335639950 | 18520 | 18500 | 18520 | 18480 | 750 |
| 486 | 20241104 | 111500 | 1321771590 | 18500 | 18500 | 18500 | 18500 | 85 |
| 487 | 20241104 | 111400 | 1320199090 | 18500 | 18500 | 18500 | 18500 | 11 |
| 488 | 20241104 | 111300 | 1319995590 | 18500 | 18500 | 18510 | 18500 | 181 |
| 489 | 20241104 | 111200 | 1316646790 | 18500 | 18490 | 18500 | 18490 | 96 |
| 490 | 20241104 | 111100 | 1314871290 | 18490 | 18490 | 18490 | 18490 | 1 |
| 491 | 20241104 | 111000 | 1314852800 | 18520 | 18470 | 18520 | 18470 | 76 |
| 492 | 20241104 | 110900 | 1313445330 | 18470 | 18510 | 18520 | 18470 | 387 |
| 493 | 20241104 | 110800 | 1306293290 | 18510 | 18460 | 18510 | 18460 | 173 |
| 494 | 20241104 | 110700 | 1303096810 | 18500 | 18490 | 18500 | 18430 | 200 |
| 495 | 20241104 | 110600 | 1299402590 | 18490 | 18420 | 18490 | 18420 | 63 |
| 496 | 20241104 | 110500 | 1298240030 | 18420 | 18490 | 18490 | 18420 | 135 |
| 497 | 20241104 | 110400 | 1295744930 | 18410 | 18430 | 18430 | 18410 | 385 |
| 498 | 20241104 | 110300 | 1288654300 | 18430 | 18440 | 18440 | 18430 | 113 |
| 499 | 20241104 | 110200 | 1286571200 | 18440 | 18450 | 18450 | 18430 | 311 |
| 500 | 20241104 | 110100 | 1280835330 | 18460 | 18450 | 18500 | 18450 | 414 |
| 501 | 20241104 | 110000 | 1273188710 | 18450 | 18450 | 18460 | 18450 | 19 |
| 502 | 20241104 | 105900 | 1272837990 | 18460 | 18470 | 18470 | 18450 | 356 |
| 503 | 20241104 | 105800 | 1266267190 | 18480 | 18480 | 18480 | 18480 | 2 |
| 504 | 20241104 | 105700 | 1266230230 | 18480 | 18470 | 18480 | 18470 | 110 |
| 505 | 20241104 | 105600 | 1264198470 | 18470 | 18470 | 18470 | 18470 | 13 |
| 506 | 20241104 | 105500 | 1263958360 | 18470 | 18460 | 18470 | 18450 | 42 |
| 507 | 20241104 | 105400 | 1263182760 | 18450 | 18450 | 18450 | 18450 | 1 |
| 508 | 20241104 | 105300 | 1263164310 | 18450 | 18450 | 18450 | 18450 | 0 |
| 509 | 20241104 | 105200 | 1263164310 | 18450 | 18500 | 18500 | 18450 | 10 |
| 510 | 20241104 | 105100 | 1262979410 | 18540 | 18520 | 18550 | 18520 | 614 |
| 511 | 20241104 | 105000 | 1251591790 | 18490 | 18440 | 18490 | 18440 | 115 |
| 512 | 20241104 | 104900 | 1249470440 | 18520 | 18440 | 18530 | 18440 | 1194 |
| 513 | 20241104 | 104800 | 1227390490 | 18440 | 18440 | 18440 | 18440 | 24 |
| 514 | 20241104 | 104700 | 1226947930 | 18400 | 18410 | 18410 | 18400 | 177 |
| 515 | 20241104 | 104600 | 1223690700 | 18440 | 18410 | 18440 | 18410 | 11 |
| 516 | 20241104 | 104500 | 1223488160 | 18420 | 18420 | 18420 | 18420 | 0 |
| 517 | 20241104 | 104400 | 1223488160 | 18420 | 18420 | 18420 | 18410 | 363 |
| 518 | 20241104 | 104300 | 1216802230 | 18420 | 18410 | 18420 | 18410 | 230 |
| 519 | 20241104 | 104200 | 1212567130 | 18420 | 18440 | 18440 | 18420 | 185 |
| 520 | 20241104 | 104100 | 1209157570 | 18440 | 18440 | 18440 | 18440 | 12 |
| 521 | 20241104 | 104000 | 1208936290 | 18440 | 18440 | 18440 | 18440 | 0 |
| 522 | 20241104 | 103900 | 1208936290 | 18440 | 18470 | 18470 | 18440 | 103 |
| 523 | 20241104 | 103800 | 1207035320 | 18480 | 18470 | 18480 | 18470 | 115 |
| 524 | 20241104 | 103700 | 1204910130 | 18480 | 18470 | 18480 | 18460 | 138 |
| 525 | 20241104 | 103600 | 1202362280 | 18470 | 18480 | 18480 | 18470 | 126 |
| 526 | 20241104 | 103500 | 1200035000 | 18520 | 18480 | 18520 | 18480 | 31 |
| 527 | 20241104 | 103400 | 1199460960 | 18470 | 18470 | 18470 | 18470 | 42 |
| 528 | 20241104 | 103300 | 1198685220 | 18530 | 18540 | 18540 | 18530 | 10 |
| 529 | 20241104 | 103200 | 1198499870 | 18540 | 18550 | 18550 | 18540 | 20 |
| 530 | 20241104 | 103100 | 1198128930 | 18550 | 18520 | 18550 | 18500 | 1055 |
| 531 | 20241104 | 103000 | 1178582470 | 18520 | 18530 | 18530 | 18490 | 141 |
| 532 | 20241104 | 102900 | 1175970690 | 18500 | 18540 | 18540 | 18500 | 1635 |
| 533 | 20241104 | 102800 | 1145686620 | 18540 | 18540 | 18550 | 18540 | 341 |
| 534 | 20241104 | 102700 | 1139364100 | 18540 | 18540 | 18540 | 18540 | 151 |
| 535 | 20241104 | 102600 | 1136564560 | 18540 | 18560 | 18570 | 18540 | 830 |
| 536 | 20241104 | 102500 | 1121166480 | 18560 | 18530 | 18560 | 18530 | 988 |
| 537 | 20241104 | 102400 | 1102839600 | 18520 | 18530 | 18540 | 18520 | 127 |
| 538 | 20241104 | 102300 | 1100485520 | 18500 | 18500 | 18500 | 18490 | 658 |
| 539 | 20241104 | 102200 | 1088314400 | 18550 | 18510 | 18550 | 18500 | 449 |
| 540 | 20241104 | 102100 | 1080000100 | 18560 | 18520 | 18570 | 18510 | 4944 |
| 541 | 20241104 | 102000 | 988416620 | 18510 | 18490 | 18510 | 18490 | 715 |
| 542 | 20241104 | 101900 | 975186720 | 18490 | 18490 | 18500 | 18480 | 523 |
| 543 | 20241104 | 101800 | 965514440 | 18430 | 18430 | 18440 | 18430 | 121 |
| 544 | 20241104 | 101700 | 963284350 | 18430 | 18490 | 18490 | 18430 | 130 |
| 545 | 20241104 | 101600 | 960882450 | 18470 | 18430 | 18470 | 18420 | 24 |
| 546 | 20241104 | 101500 | 960440160 | 18490 | 18430 | 18490 | 18430 | 221 |
| 547 | 20241104 | 101400 | 956357190 | 18470 | 18410 | 18480 | 18410 | 94 |
| 548 | 20241104 | 101300 | 954622150 | 18470 | 18480 | 18480 | 18470 | 239 |
| 549 | 20241104 | 101200 | 950205790 | 18480 | 18430 | 18480 | 18420 | 238 |
| 550 | 20241104 | 101100 | 945818120 | 18430 | 18490 | 18490 | 18430 | 90 |
| 551 | 20241104 | 101000 | 944156420 | 18490 | 18500 | 18500 | 18450 | 2016 |
| 552 | 20241104 | 100900 | 906860880 | 18500 | 18500 | 18520 | 18500 | 634 |
| 553 | 20241104 | 100800 | 895126250 | 18510 | 18510 | 18510 | 18500 | 507 |
| 554 | 20241104 | 100700 | 885745400 | 18510 | 18510 | 18520 | 18490 | 878 |
| 555 | 20241104 | 100600 | 869496060 | 18520 | 18520 | 18530 | 18510 | 842 |
| 556 | 20241104 | 100500 | 853903100 | 18520 | 18480 | 18520 | 18480 | 1727 |
| 557 | 20241104 | 100400 | 821942940 | 18470 | 18420 | 18470 | 18410 | 588 |
| 558 | 20241104 | 100300 | 811101400 | 18410 | 18430 | 18430 | 18400 | 347 |
| 559 | 20241104 | 100200 | 804712400 | 18420 | 18430 | 18430 | 18420 | 401 |
| 560 | 20241104 | 100100 | 797322880 | 18430 | 18430 | 18430 | 18430 | 50 |
| 561 | 20241104 | 100000 | 796401380 | 18430 | 18440 | 18470 | 18430 | 489 |
| 562 | 20241104 | 095900 | 787382300 | 18470 | 18420 | 18470 | 18420 | 73 |
| 563 | 20241104 | 095800 | 786036440 | 18430 | 18460 | 18460 | 18430 | 662 |
| 564 | 20241104 | 095700 | 773823990 | 18460 | 18460 | 18460 | 18460 | 148 |
| 565 | 20241104 | 095600 | 771091910 | 18520 | 18460 | 18520 | 18450 | 599 |
| 566 | 20241104 | 095500 | 760021620 | 18460 | 18530 | 18540 | 18460 | 596 |
| 567 | 20241104 | 095400 | 748976830 | 18540 | 18460 | 18550 | 18460 | 3182 |
| 568 | 20241104 | 095300 | 690156690 | 18460 | 18460 | 18460 | 18460 | 458 |
| 569 | 20241104 | 095200 | 681702010 | 18470 | 18450 | 18470 | 18450 | 1452 |
| 570 | 20241104 | 095100 | 654896970 | 18460 | 18430 | 18470 | 18400 | 2059 |
| 571 | 20241104 | 095000 | 616915310 | 18430 | 18350 | 18430 | 18350 | 1154 |
| 572 | 20241104 | 094900 | 595676970 | 18370 | 18370 | 18400 | 18360 | 412 |
| 573 | 20241104 | 094800 | 588101050 | 18400 | 18400 | 18410 | 18360 | 187 |
| 574 | 20241104 | 094700 | 584660030 | 18400 | 18320 | 18430 | 18320 | 3712 |
| 575 | 20241104 | 094600 | 516470680 | 18340 | 18330 | 18350 | 18320 | 921 |
| 576 | 20241104 | 094500 | 499589300 | 18340 | 18300 | 18340 | 18300 | 584 |
| 577 | 20241104 | 094400 | 488886960 | 18280 | 18180 | 18280 | 18180 | 245 |
| 578 | 20241104 | 094300 | 484418350 | 18180 | 18110 | 18180 | 18070 | 823 |
| 579 | 20241104 | 094200 | 469507840 | 18050 | 18100 | 18110 | 18050 | 1011 |
| 580 | 20241104 | 094100 | 451254350 | 18020 | 18050 | 18300 | 18000 | 1958 |
| 581 | 20241104 | 094000 | 415872820 | 18000 | 18090 | 18090 | 17990 | 963 |
| 582 | 20241104 | 093900 | 398518860 | 18100 | 18130 | 18130 | 18010 | 842 |
| 583 | 20241104 | 093800 | 383279130 | 18130 | 18220 | 18220 | 18130 | 1759 |
| 584 | 20241104 | 093700 | 351325330 | 18220 | 18250 | 18250 | 18220 | 185 |
| 585 | 20241104 | 093600 | 347952470 | 18260 | 18260 | 18260 | 18250 | 79 |
| 586 | 20241104 | 093500 | 346509990 | 18270 | 18290 | 18310 | 18270 | 284 |
| 587 | 20241104 | 093400 | 341318400 | 18280 | 18280 | 18280 | 18280 | 2 |
| 588 | 20241104 | 093300 | 341281840 | 18330 | 18330 | 18330 | 18330 | 11 |
| 589 | 20241104 | 093200 | 341080210 | 18260 | 18260 | 18260 | 18260 | 0 |
| 590 | 20241104 | 093100 | 341080210 | 18260 | 18250 | 18260 | 18250 | 110 |
| 591 | 20241104 | 093000 | 339071980 | 18250 | 18190 | 18250 | 18190 | 682 |
| 592 | 20241104 | 092900 | 326659560 | 18200 | 18200 | 18200 | 18200 | 58 |
| 593 | 20241104 | 092800 | 325603960 | 18200 | 18250 | 18250 | 18200 | 213 |
| 594 | 20241104 | 092700 | 321720390 | 18240 | 18240 | 18240 | 18240 | 201 |
| 595 | 20241104 | 092600 | 318054150 | 18240 | 18240 | 18260 | 18220 | 153 |
| 596 | 20241104 | 092500 | 315264870 | 18250 | 18280 | 18280 | 18250 | 556 |
| 597 | 20241104 | 092400 | 305106940 | 18260 | 18280 | 18300 | 18260 | 685 |
| 598 | 20241104 | 092300 | 292586750 | 18280 | 18370 | 18370 | 18280 | 2285 |
| 599 | 20241104 | 092200 | 250712010 | 18390 | 18390 | 18410 | 18390 | 384 |
| 600 | 20241104 | 092100 | 243648830 | 18410 | 18370 | 18410 | 18330 | 1705 |
| 601 | 20241104 | 092000 | 212293260 | 18360 | 18340 | 18360 | 18340 | 417 |
| 602 | 20241104 | 091900 | 204639530 | 18280 | 18340 | 18360 | 18280 | 1102 |
| 603 | 20241104 | 091800 | 184425560 | 18340 | 18270 | 18340 | 18270 | 1192 |
| 604 | 20241104 | 091700 | 162581100 | 18320 | 18310 | 18320 | 18310 | 100 |
| 605 | 20241104 | 091600 | 160749190 | 18300 | 18310 | 18310 | 18300 | 59 |
| 606 | 20241104 | 091500 | 159669400 | 18310 | 18300 | 18310 | 18270 | 112 |
| 607 | 20241104 | 091400 | 157619500 | 18280 | 18300 | 18300 | 18280 | 56 |
| 608 | 20241104 | 091300 | 156594800 | 18300 | 18280 | 18300 | 18280 | 236 |
| 609 | 20241104 | 091200 | 152278620 | 18290 | 18290 | 18290 | 18290 | 0 |
| 610 | 20241104 | 091100 | 152278620 | 18290 | 18280 | 18290 | 18280 | 154 |
| 611 | 20241104 | 091000 | 149462690 | 18180 | 18180 | 18300 | 18160 | 1194 |
| 612 | 20241104 | 090900 | 127671510 | 18170 | 18200 | 18200 | 18170 | 429 |
| 613 | 20241104 | 090800 | 119873500 | 18200 | 18210 | 18220 | 18200 | 278 |
| 614 | 20241104 | 090700 | 114810450 | 18210 | 18260 | 18260 | 18210 | 459 |
| 615 | 20241104 | 090600 | 106444900 | 18230 | 18220 | 18230 | 18220 | 111 |
| 616 | 20241104 | 090500 | 104421930 | 18270 | 18330 | 18330 | 18270 | 66 |
| 617 | 20241104 | 090400 | 103214310 | 18340 | 18210 | 18350 | 18210 | 1046 |
| 618 | 20241104 | 090300 | 84041760 | 18210 | 18310 | 18350 | 18200 | 330 |
| 619 | 20241104 | 090200 | 78004580 | 18300 | 18190 | 18300 | 18180 | 1615 |
| 620 | 20241104 | 090100 | 48547960 | 18180 | 18210 | 18210 | 18180 | 1619 |
| 621 | 20241104 | 090000 | 19082970 | 18250 | 18270 | 18270 | 18250 | 1045 |