31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 3 | 20231102 | 192700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20231102 | 192600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20231102 | 192500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20231102 | 192400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20231102 | 192300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20231102 | 192200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20231102 | 192100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20231102 | 192000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20231102 | 191900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20231102 | 191800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20231102 | 191700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20231102 | 191600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20231102 | 191500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20231102 | 191400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20231102 | 191300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20231102 | 191200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20231102 | 191100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20231102 | 191000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20231102 | 190900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20231102 | 190800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20231102 | 190700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20231102 | 190600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20231102 | 190500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20231102 | 190400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20231102 | 190300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20231102 | 190200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20231102 | 190100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20231102 | 190000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20231102 | 185900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20231102 | 185800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 33 | 20231102 | 185700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20231102 | 185600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20231102 | 185500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20231102 | 185400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20231102 | 185300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20231102 | 185200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20231102 | 185100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20231102 | 185000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20231102 | 184900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20231102 | 184800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20231102 | 184700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20231102 | 184600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20231102 | 184500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20231102 | 184400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20231102 | 184300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20231102 | 184200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20231102 | 184100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20231102 | 184000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20231102 | 183900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20231102 | 183800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20231102 | 183700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20231102 | 183600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20231102 | 183500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20231102 | 183400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20231102 | 183300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20231102 | 183200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20231102 | 183100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20231102 | 183000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20231102 | 182900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20231102 | 182800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 63 | 20231102 | 182700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20231102 | 182600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20231102 | 182500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20231102 | 182400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20231102 | 182300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20231102 | 182200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20231102 | 182100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20231102 | 182000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20231102 | 181900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20231102 | 181800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20231102 | 181700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20231102 | 181600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20231102 | 181500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20231102 | 181400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20231102 | 181300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20231102 | 181200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20231102 | 181100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20231102 | 181000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20231102 | 180900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20231102 | 180800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20231102 | 180700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20231102 | 180600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20231102 | 180500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20231102 | 180400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20231102 | 180300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20231102 | 180200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20231102 | 180100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20231102 | 180000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20231102 | 175900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20231102 | 175800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 93 | 20231102 | 175700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20231102 | 175600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20231102 | 175500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20231102 | 175400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20231102 | 175300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20231102 | 175200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20231102 | 175100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20231102 | 175000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20231102 | 174900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20231102 | 174800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20231102 | 174700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20231102 | 174600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20231102 | 174500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20231102 | 174400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20231102 | 174300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20231102 | 174200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20231102 | 174100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20231102 | 174000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20231102 | 173900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20231102 | 173800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20231102 | 173700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20231102 | 173600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20231102 | 173500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20231102 | 173400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20231102 | 173300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20231102 | 173200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20231102 | 173100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20231102 | 173000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20231102 | 172900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20231102 | 172800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 123 | 20231102 | 172700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20231102 | 172600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20231102 | 172500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20231102 | 172400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20231102 | 172300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20231102 | 172200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20231102 | 172100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20231102 | 172000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20231102 | 171900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20231102 | 171800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20231102 | 171700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20231102 | 171600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20231102 | 171500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20231102 | 171400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20231102 | 171300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20231102 | 171200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20231102 | 171100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20231102 | 171000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20231102 | 170900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20231102 | 170800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20231102 | 170700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20231102 | 170600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20231102 | 170500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20231102 | 170400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20231102 | 170300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20231102 | 170200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20231102 | 170100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20231102 | 170000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20231102 | 165900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20231102 | 165800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 153 | 20231102 | 165700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20231102 | 165600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20231102 | 165500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20231102 | 165400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20231102 | 165300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20231102 | 165200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20231102 | 165100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20231102 | 165000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20231102 | 164900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20231102 | 164800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20231102 | 164700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20231102 | 164600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20231102 | 164500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20231102 | 164400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20231102 | 164300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20231102 | 164200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20231102 | 164100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20231102 | 164000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20231102 | 163900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20231102 | 163800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20231102 | 163700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20231102 | 163600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20231102 | 163500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20231102 | 163400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20231102 | 163300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20231102 | 163200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20231102 | 163100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20231102 | 163000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20231102 | 162900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20231102 | 162800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 183 | 20231102 | 162700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20231102 | 162600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20231102 | 162500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20231102 | 162400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20231102 | 162300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20231102 | 162200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20231102 | 162100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20231102 | 162000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20231102 | 161900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20231102 | 161800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20231102 | 161700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20231102 | 161600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20231102 | 161500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20231102 | 161400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20231102 | 161300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20231102 | 161200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20231102 | 161100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20231102 | 161000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20231102 | 160900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20231102 | 160800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20231102 | 160700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20231102 | 160600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20231102 | 160500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20231102 | 160400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20231102 | 160300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20231102 | 160200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20231102 | 160100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20231102 | 160000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20231102 | 155900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20231102 | 155800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 213 | 20231102 | 155700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20231102 | 155600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20231102 | 155500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20231102 | 155400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20231102 | 155300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20231102 | 155200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 219 | 20231102 | 155100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 220 | 20231102 | 155000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 221 | 20231102 | 154900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 222 | 20231102 | 154800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20231102 | 154700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20231102 | 154600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20231102 | 154500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20231102 | 154400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20231102 | 154300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20231102 | 154200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20231102 | 154100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20231102 | 154000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20231102 | 153900 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20231102 | 153800 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20231102 | 153700 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20231102 | 153600 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20231102 | 153500 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20231102 | 153400 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20231102 | 153300 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 238 | 20231102 | 153200 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 239 | 20231102 | 153100 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 0 |
| 240 | 20231102 | 153000 | 1902718940 | 6500 | 6500 | 6500 | 6500 | 3856 |
| 241 | 20231102 | 152900 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20231102 | 152800 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 243 | 20231102 | 152700 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 244 | 20231102 | 152600 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20231102 | 152500 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20231102 | 152400 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 247 | 20231102 | 152300 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 248 | 20231102 | 152200 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 249 | 20231102 | 152100 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 250 | 20231102 | 152000 | 1877654940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 251 | 20231102 | 151900 | 1877654940 | 6540 | 6540 | 6550 | 6530 | 566 |
| 252 | 20231102 | 151800 | 1873954100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 253 | 20231102 | 151700 | 1873954100 | 6550 | 6550 | 6550 | 6550 | 150 |
| 254 | 20231102 | 151600 | 1872971600 | 6550 | 6550 | 6550 | 6550 | 0 |
| 255 | 20231102 | 151500 | 1872971600 | 6550 | 6550 | 6560 | 6550 | 1257 |
| 256 | 20231102 | 151400 | 1864738240 | 6550 | 6550 | 6560 | 6550 | 51 |
| 257 | 20231102 | 151300 | 1864404180 | 6550 | 6550 | 6560 | 6550 | 1339 |
| 258 | 20231102 | 151200 | 1855631570 | 6560 | 6550 | 6560 | 6550 | 1307 |
| 259 | 20231102 | 151100 | 1847065280 | 6550 | 6550 | 6550 | 6540 | 560 |
| 260 | 20231102 | 151000 | 1843397870 | 6540 | 6540 | 6550 | 6540 | 907 |
| 261 | 20231102 | 150900 | 1837466040 | 6540 | 6550 | 6550 | 6540 | 515 |
| 262 | 20231102 | 150800 | 1834097790 | 6540 | 6550 | 6550 | 6540 | 431 |
| 263 | 20231102 | 150700 | 1831279040 | 6540 | 6550 | 6550 | 6540 | 256 |
| 264 | 20231102 | 150600 | 1829604710 | 6540 | 6550 | 6550 | 6540 | 274 |
| 265 | 20231102 | 150500 | 1827810380 | 6550 | 6550 | 6550 | 6540 | 56 |
| 266 | 20231102 | 150400 | 1827443980 | 6560 | 6550 | 6560 | 6550 | 251 |
| 267 | 20231102 | 150300 | 1825799420 | 6560 | 6550 | 6560 | 6550 | 298 |
| 268 | 20231102 | 150200 | 1823845460 | 6540 | 6560 | 6560 | 6540 | 2168 |
| 269 | 20231102 | 150100 | 1809665200 | 6540 | 6540 | 6540 | 6540 | 13 |
| 270 | 20231102 | 150000 | 1809580180 | 6560 | 6550 | 6560 | 6550 | 332 |
| 271 | 20231102 | 145900 | 1807405560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 272 | 20231102 | 145800 | 1807405560 | 6550 | 6560 | 6560 | 6540 | 776 |
| 273 | 20231102 | 145700 | 1802330300 | 6560 | 6560 | 6560 | 6560 | 0 |
| 274 | 20231102 | 145600 | 1802330300 | 6560 | 6560 | 6560 | 6540 | 205 |
| 275 | 20231102 | 145500 | 1800988340 | 6560 | 6560 | 6560 | 6560 | 16 |
| 276 | 20231102 | 145400 | 1800883380 | 6560 | 6550 | 6560 | 6550 | 3110 |
| 277 | 20231102 | 145300 | 1780508670 | 6550 | 6540 | 6550 | 6530 | 1054 |
| 278 | 20231102 | 145200 | 1773623030 | 6530 | 6540 | 6550 | 6530 | 15 |
| 279 | 20231102 | 145100 | 1773525010 | 6550 | 6540 | 6550 | 6530 | 111 |
| 280 | 20231102 | 145000 | 1772798380 | 6520 | 6540 | 6550 | 6520 | 149 |
| 281 | 20231102 | 144900 | 1771825210 | 6550 | 6550 | 6550 | 6550 | 359 |
| 282 | 20231102 | 144800 | 1769473760 | 6550 | 6540 | 6550 | 6540 | 42 |
| 283 | 20231102 | 144700 | 1769199060 | 6540 | 6540 | 6540 | 6540 | 3 |
| 284 | 20231102 | 144600 | 1769179440 | 6540 | 6540 | 6540 | 6510 | 1038 |
| 285 | 20231102 | 144500 | 1762416680 | 6550 | 6550 | 6550 | 6540 | 14 |
| 286 | 20231102 | 144400 | 1762325000 | 6540 | 6550 | 6560 | 6540 | 176 |
| 287 | 20231102 | 144300 | 1761172580 | 6550 | 6540 | 6560 | 6540 | 3278 |
| 288 | 20231102 | 144200 | 1739713710 | 6540 | 6540 | 6540 | 6530 | 716 |
| 289 | 20231102 | 144100 | 1735032490 | 6540 | 6530 | 6540 | 6530 | 975 |
| 290 | 20231102 | 144000 | 1728664150 | 6530 | 6530 | 6530 | 6530 | 319 |
| 291 | 20231102 | 143900 | 1726581080 | 6540 | 6530 | 6540 | 6530 | 12 |
| 292 | 20231102 | 143800 | 1726502700 | 6540 | 6540 | 6540 | 6540 | 1 |
| 293 | 20231102 | 143700 | 1726496160 | 6540 | 6540 | 6540 | 6540 | 0 |
| 294 | 20231102 | 143600 | 1726496160 | 6540 | 6530 | 6540 | 6530 | 13 |
| 295 | 20231102 | 143500 | 1726411240 | 6540 | 6540 | 6540 | 6540 | 0 |
| 296 | 20231102 | 143400 | 1726411240 | 6540 | 6530 | 6540 | 6530 | 801 |
| 297 | 20231102 | 143300 | 1721180700 | 6540 | 6530 | 6540 | 6530 | 350 |
| 298 | 20231102 | 143200 | 1718892000 | 6540 | 6540 | 6540 | 6540 | 123 |
| 299 | 20231102 | 143100 | 1718087580 | 6550 | 6550 | 6550 | 6530 | 49 |
| 300 | 20231102 | 143000 | 1717766690 | 6550 | 6540 | 6550 | 6540 | 565 |
| 301 | 20231102 | 142900 | 1714071070 | 6550 | 6540 | 6550 | 6540 | 1101 |
| 302 | 20231102 | 142800 | 1706870520 | 6550 | 6540 | 6550 | 6540 | 2 |
| 303 | 20231102 | 142700 | 1706857430 | 6550 | 6540 | 6550 | 6540 | 51 |
| 304 | 20231102 | 142600 | 1706523880 | 6550 | 6540 | 6550 | 6540 | 914 |
| 305 | 20231102 | 142500 | 1700545080 | 6550 | 6540 | 6550 | 6540 | 97 |
| 306 | 20231102 | 142400 | 1699909990 | 6540 | 6550 | 6550 | 6540 | 25 |
| 307 | 20231102 | 142300 | 1699746480 | 6540 | 6540 | 6550 | 6540 | 54 |
| 308 | 20231102 | 142200 | 1699393290 | 6550 | 6540 | 6550 | 6540 | 322 |
| 309 | 20231102 | 142100 | 1697287390 | 6550 | 6540 | 6550 | 6540 | 11 |
| 310 | 20231102 | 142000 | 1697215440 | 6550 | 6550 | 6550 | 6550 | 0 |
| 311 | 20231102 | 141900 | 1697215440 | 6550 | 6550 | 6550 | 6540 | 112 |
| 312 | 20231102 | 141800 | 1696481850 | 6550 | 6540 | 6550 | 6540 | 701 |
| 313 | 20231102 | 141700 | 1691897300 | 6560 | 6530 | 6560 | 6520 | 5675 |
| 314 | 20231102 | 141600 | 1654779640 | 6540 | 6530 | 6540 | 6530 | 996 |
| 315 | 20231102 | 141500 | 1648275750 | 6530 | 6540 | 6540 | 6530 | 1021 |
| 316 | 20231102 | 141400 | 1641608530 | 6540 | 6540 | 6540 | 6540 | 3 |
| 317 | 20231102 | 141300 | 1641588910 | 6540 | 6540 | 6540 | 6540 | 3 |
| 318 | 20231102 | 141200 | 1641569290 | 6540 | 6540 | 6540 | 6540 | 10 |
| 319 | 20231102 | 141100 | 1641503890 | 6540 | 6540 | 6540 | 6540 | 1 |
| 320 | 20231102 | 141000 | 1641497350 | 6540 | 6540 | 6540 | 6540 | 0 |
| 321 | 20231102 | 140900 | 1641497350 | 6540 | 6540 | 6540 | 6540 | 0 |
| 322 | 20231102 | 140800 | 1641497350 | 6540 | 6540 | 6540 | 6540 | 20 |
| 323 | 20231102 | 140700 | 1641366550 | 6540 | 6530 | 6540 | 6520 | 91 |
| 324 | 20231102 | 140600 | 1640772810 | 6540 | 6540 | 6540 | 6540 | 0 |
| 325 | 20231102 | 140500 | 1640772810 | 6540 | 6530 | 6540 | 6530 | 16 |
| 326 | 20231102 | 140400 | 1640668310 | 6540 | 6530 | 6540 | 6530 | 41 |
| 327 | 20231102 | 140300 | 1640400570 | 6540 | 6540 | 6540 | 6540 | 1 |
| 328 | 20231102 | 140200 | 1640394030 | 6530 | 6530 | 6530 | 6530 | 110 |
| 329 | 20231102 | 140100 | 1639675730 | 6540 | 6540 | 6540 | 6540 | 0 |
| 330 | 20231102 | 140000 | 1639675730 | 6540 | 6530 | 6540 | 6530 | 236 |
| 331 | 20231102 | 135900 | 1638134640 | 6520 | 6520 | 6520 | 6520 | 175 |
| 332 | 20231102 | 135800 | 1636993640 | 6520 | 6520 | 6520 | 6520 | 0 |
| 333 | 20231102 | 135700 | 1636993640 | 6520 | 6520 | 6520 | 6520 | 168 |
| 334 | 20231102 | 135600 | 1635898280 | 6520 | 6510 | 6520 | 6510 | 102 |
| 335 | 20231102 | 135500 | 1635234240 | 6510 | 6510 | 6510 | 6510 | 0 |
| 336 | 20231102 | 135400 | 1635234240 | 6510 | 6510 | 6510 | 6510 | 728 |
| 337 | 20231102 | 135300 | 1630494960 | 6520 | 6520 | 6520 | 6520 | 30 |
| 338 | 20231102 | 135200 | 1630299360 | 6520 | 6520 | 6520 | 6520 | 50 |
| 339 | 20231102 | 135100 | 1629973360 | 6510 | 6510 | 6510 | 6510 | 0 |
| 340 | 20231102 | 135000 | 1629973360 | 6510 | 6510 | 6510 | 6510 | 0 |
| 341 | 20231102 | 134900 | 1629973360 | 6510 | 6510 | 6510 | 6510 | 28 |
| 342 | 20231102 | 134800 | 1629791080 | 6520 | 6520 | 6520 | 6520 | 18 |
| 343 | 20231102 | 134700 | 1629673720 | 6520 | 6520 | 6520 | 6520 | 54 |
| 344 | 20231102 | 134600 | 1629321640 | 6520 | 6520 | 6520 | 6520 | 251 |
| 345 | 20231102 | 134500 | 1627685120 | 6520 | 6520 | 6520 | 6520 | 485 |
| 346 | 20231102 | 134400 | 1624522920 | 6510 | 6510 | 6510 | 6510 | 116 |
| 347 | 20231102 | 134300 | 1623767760 | 6510 | 6510 | 6510 | 6510 | 50 |
| 348 | 20231102 | 134200 | 1623442260 | 6510 | 6510 | 6510 | 6510 | 1 |
| 349 | 20231102 | 134100 | 1623435750 | 6510 | 6530 | 6540 | 6510 | 244 |
| 350 | 20231102 | 134000 | 1621845640 | 6530 | 6530 | 6530 | 6530 | 2 |
| 351 | 20231102 | 133900 | 1621832580 | 6540 | 6530 | 6540 | 6530 | 11 |
| 352 | 20231102 | 133800 | 1621760740 | 6530 | 6530 | 6530 | 6530 | 91 |
| 353 | 20231102 | 133700 | 1621166510 | 6540 | 6540 | 6540 | 6540 | 0 |
| 354 | 20231102 | 133600 | 1621166510 | 6540 | 6530 | 6540 | 6530 | 7 |
| 355 | 20231102 | 133500 | 1621120790 | 6530 | 6520 | 6530 | 6520 | 9 |
| 356 | 20231102 | 133400 | 1621062080 | 6530 | 6530 | 6530 | 6530 | 110 |
| 357 | 20231102 | 133300 | 1620343780 | 6530 | 6530 | 6530 | 6530 | 90 |
| 358 | 20231102 | 133200 | 1619756080 | 6530 | 6530 | 6530 | 6530 | 0 |
| 359 | 20231102 | 133100 | 1619756080 | 6530 | 6530 | 6530 | 6520 | 113 |
| 360 | 20231102 | 133000 | 1619019190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 361 | 20231102 | 132900 | 1619019190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 362 | 20231102 | 132800 | 1619019190 | 6540 | 6540 | 6540 | 6540 | 1 |
| 363 | 20231102 | 132700 | 1619012650 | 6530 | 6530 | 6530 | 6530 | 138 |
| 364 | 20231102 | 132600 | 1618111510 | 6530 | 6530 | 6530 | 6530 | 108 |
| 365 | 20231102 | 132500 | 1617406270 | 6530 | 6530 | 6530 | 6530 | 200 |
| 366 | 20231102 | 132400 | 1616100270 | 6530 | 6530 | 6530 | 6530 | 0 |
| 367 | 20231102 | 132300 | 1616100270 | 6530 | 6530 | 6530 | 6510 | 202 |
| 368 | 20231102 | 132200 | 1614785190 | 6510 | 6520 | 6530 | 6510 | 584 |
| 369 | 20231102 | 132100 | 1610978040 | 6520 | 6520 | 6520 | 6520 | 130 |
| 370 | 20231102 | 132000 | 1610130440 | 6520 | 6520 | 6520 | 6520 | 19 |
| 371 | 20231102 | 131900 | 1610006560 | 6520 | 6510 | 6520 | 6510 | 30 |
| 372 | 20231102 | 131800 | 1609811250 | 6510 | 6510 | 6510 | 6510 | 131 |
| 373 | 20231102 | 131700 | 1608958440 | 6500 | 6510 | 6510 | 6490 | 946 |
| 374 | 20231102 | 131600 | 1602809470 | 6510 | 6520 | 6520 | 6510 | 367 |
| 375 | 20231102 | 131500 | 1600420290 | 6510 | 6530 | 6540 | 6510 | 857 |
| 376 | 20231102 | 131400 | 1594835870 | 6540 | 6540 | 6540 | 6540 | 4 |
| 377 | 20231102 | 131300 | 1594809710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 378 | 20231102 | 131200 | 1594809710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 379 | 20231102 | 131100 | 1594809710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 380 | 20231102 | 131000 | 1594809710 | 6540 | 6530 | 6540 | 6530 | 141 |
| 381 | 20231102 | 130900 | 1593888770 | 6530 | 6530 | 6530 | 6530 | 35 |
| 382 | 20231102 | 130800 | 1593660220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 383 | 20231102 | 130700 | 1593660220 | 6540 | 6540 | 6540 | 6540 | 0 |
| 384 | 20231102 | 130600 | 1593660220 | 6540 | 6530 | 6540 | 6530 | 9 |
| 385 | 20231102 | 130500 | 1593601400 | 6540 | 6540 | 6540 | 6540 | 0 |
| 386 | 20231102 | 130400 | 1593601400 | 6540 | 6540 | 6540 | 6530 | 29 |
| 387 | 20231102 | 130300 | 1593411940 | 6540 | 6540 | 6540 | 6540 | 20 |
| 388 | 20231102 | 130200 | 1593281140 | 6540 | 6540 | 6540 | 6530 | 257 |
| 389 | 20231102 | 130100 | 1591602860 | 6550 | 6550 | 6550 | 6550 | 0 |
| 390 | 20231102 | 130000 | 1591602860 | 6550 | 6550 | 6550 | 6530 | 102 |
| 391 | 20231102 | 125900 | 1590936700 | 6550 | 6540 | 6550 | 6540 | 24 |
| 392 | 20231102 | 125800 | 1590779630 | 6540 | 6540 | 6540 | 6540 | 2 |
| 393 | 20231102 | 125700 | 1590766550 | 6550 | 6550 | 6550 | 6550 | 0 |
| 394 | 20231102 | 125600 | 1590766550 | 6550 | 6540 | 6550 | 6540 | 21 |
| 395 | 20231102 | 125500 | 1590629200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 396 | 20231102 | 125400 | 1590629200 | 6550 | 6540 | 6550 | 6540 | 2 |
| 397 | 20231102 | 125300 | 1590616110 | 6550 | 6550 | 6550 | 6550 | 0 |
| 398 | 20231102 | 125200 | 1590616110 | 6550 | 6530 | 6550 | 6530 | 116 |
| 399 | 20231102 | 125100 | 1589858610 | 6550 | 6530 | 6550 | 6530 | 102 |
| 400 | 20231102 | 125000 | 1589192510 | 6530 | 6540 | 6540 | 6530 | 500 |
| 401 | 20231102 | 124900 | 1585927340 | 6550 | 6550 | 6550 | 6550 | 502 |
| 402 | 20231102 | 124800 | 1582639240 | 6550 | 6540 | 6550 | 6540 | 82 |
| 403 | 20231102 | 124700 | 1582102250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 404 | 20231102 | 124600 | 1582102250 | 6550 | 6550 | 6550 | 6550 | 0 |
| 405 | 20231102 | 124500 | 1582102250 | 6550 | 6540 | 6550 | 6540 | 2 |
| 406 | 20231102 | 124400 | 1582089160 | 6550 | 6550 | 6550 | 6550 | 0 |
| 407 | 20231102 | 124300 | 1582089160 | 6550 | 6540 | 6550 | 6540 | 46 |
| 408 | 20231102 | 124200 | 1581788300 | 6540 | 6540 | 6540 | 6540 | 2 |
| 409 | 20231102 | 124100 | 1581775220 | 6550 | 6550 | 6550 | 6530 | 953 |
| 410 | 20231102 | 124000 | 1575551950 | 6550 | 6550 | 6550 | 6550 | 0 |
| 411 | 20231102 | 123900 | 1575551950 | 6550 | 6550 | 6550 | 6550 | 103 |
| 412 | 20231102 | 123800 | 1574877300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 413 | 20231102 | 123700 | 1574877300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 414 | 20231102 | 123600 | 1574877300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 415 | 20231102 | 123500 | 1574877300 | 6550 | 6530 | 6550 | 6520 | 905 |
| 416 | 20231102 | 123400 | 1568967570 | 6530 | 6530 | 6530 | 6530 | 1 |
| 417 | 20231102 | 123300 | 1568961040 | 6530 | 6520 | 6530 | 6520 | 90 |
| 418 | 20231102 | 123200 | 1568374230 | 6520 | 6510 | 6520 | 6510 | 338 |
| 419 | 20231102 | 123100 | 1566170960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 420 | 20231102 | 123000 | 1566170960 | 6520 | 6520 | 6520 | 6520 | 10 |
| 421 | 20231102 | 122900 | 1566105760 | 6520 | 6520 | 6520 | 6520 | 30 |
| 422 | 20231102 | 122800 | 1565910160 | 6520 | 6510 | 6520 | 6510 | 307 |
| 423 | 20231102 | 122700 | 1563909520 | 6520 | 6520 | 6520 | 6510 | 112 |
| 424 | 20231102 | 122600 | 1563180280 | 6520 | 6530 | 6530 | 6520 | 7 |
| 425 | 20231102 | 122500 | 1563134590 | 6530 | 6530 | 6530 | 6510 | 163 |
| 426 | 20231102 | 122400 | 1562073260 | 6530 | 6530 | 6530 | 6530 | 2 |
| 427 | 20231102 | 122300 | 1562060200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 428 | 20231102 | 122200 | 1562060200 | 6530 | 6530 | 6530 | 6530 | 8 |
| 429 | 20231102 | 122100 | 1562007960 | 6530 | 6530 | 6530 | 6510 | 60 |
| 430 | 20231102 | 122000 | 1561616750 | 6530 | 6530 | 6530 | 6530 | 140 |
| 431 | 20231102 | 121900 | 1560702550 | 6530 | 6530 | 6530 | 6520 | 12 |
| 432 | 20231102 | 121800 | 1560624200 | 6530 | 6520 | 6530 | 6520 | 490 |
| 433 | 20231102 | 121700 | 1557429390 | 6520 | 6520 | 6520 | 6510 | 104 |
| 434 | 20231102 | 121600 | 1556752310 | 6510 | 6530 | 6530 | 6510 | 175 |
| 435 | 20231102 | 121500 | 1555612930 | 6530 | 6520 | 6530 | 6520 | 23 |
| 436 | 20231102 | 121400 | 1555462950 | 6530 | 6530 | 6530 | 6530 | 1 |
| 437 | 20231102 | 121300 | 1555456420 | 6530 | 6530 | 6530 | 6530 | 2 |
| 438 | 20231102 | 121200 | 1555443360 | 6530 | 6520 | 6530 | 6520 | 301 |
| 439 | 20231102 | 121100 | 1553480830 | 6530 | 6530 | 6530 | 6530 | 10 |
| 440 | 20231102 | 121000 | 1553415530 | 6530 | 6530 | 6530 | 6530 | 6 |
| 441 | 20231102 | 120900 | 1553376350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 442 | 20231102 | 120800 | 1553376350 | 6530 | 6530 | 6530 | 6530 | 0 |
| 443 | 20231102 | 120700 | 1553376350 | 6530 | 6520 | 6530 | 6500 | 301 |
| 444 | 20231102 | 120600 | 1551418610 | 6530 | 6520 | 6530 | 6520 | 21 |
| 445 | 20231102 | 120500 | 1551281680 | 6530 | 6530 | 6530 | 6530 | 2 |
| 446 | 20231102 | 120400 | 1551268620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 447 | 20231102 | 120300 | 1551268620 | 6530 | 6520 | 6530 | 6520 | 200 |
| 448 | 20231102 | 120200 | 1549964610 | 6520 | 6520 | 6520 | 6520 | 340 |
| 449 | 20231102 | 120100 | 1547747810 | 6530 | 6530 | 6530 | 6530 | 0 |
| 450 | 20231102 | 120000 | 1547747810 | 6530 | 6530 | 6530 | 6510 | 1488 |
| 451 | 20231102 | 115900 | 1538056900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 452 | 20231102 | 115800 | 1538056900 | 6550 | 6540 | 6550 | 6520 | 167 |
| 453 | 20231102 | 115700 | 1536964730 | 6540 | 6540 | 6540 | 6540 | 2 |
| 454 | 20231102 | 115600 | 1536951650 | 6540 | 6540 | 6540 | 6530 | 381 |
| 455 | 20231102 | 115500 | 1534459920 | 6540 | 6540 | 6540 | 6540 | 0 |
| 456 | 20231102 | 115400 | 1534459920 | 6540 | 6540 | 6540 | 6540 | 1 |
| 457 | 20231102 | 115300 | 1534453380 | 6530 | 6520 | 6540 | 6520 | 315 |
| 458 | 20231102 | 115200 | 1532398740 | 6520 | 6530 | 6530 | 6520 | 150 |
| 459 | 20231102 | 115100 | 1531420670 | 6530 | 6530 | 6530 | 6530 | 20 |
| 460 | 20231102 | 115000 | 1531290070 | 6540 | 6540 | 6540 | 6540 | 0 |
| 461 | 20231102 | 114900 | 1531290070 | 6540 | 6540 | 6550 | 6540 | 18 |
| 462 | 20231102 | 114800 | 1531172340 | 6540 | 6550 | 6550 | 6540 | 86 |
| 463 | 20231102 | 114700 | 1530609880 | 6550 | 6540 | 6550 | 6530 | 452 |
| 464 | 20231102 | 114600 | 1527655370 | 6550 | 6540 | 6550 | 6530 | 402 |
| 465 | 20231102 | 114500 | 1525027060 | 6530 | 6530 | 6540 | 6530 | 352 |
| 466 | 20231102 | 114400 | 1522728480 | 6530 | 6530 | 6540 | 6510 | 202 |
| 467 | 20231102 | 114300 | 1521412580 | 6540 | 6540 | 6540 | 6540 | 41 |
| 468 | 20231102 | 114200 | 1521144440 | 6540 | 6530 | 6540 | 6530 | 3 |
| 469 | 20231102 | 114100 | 1521124840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 470 | 20231102 | 114000 | 1521124840 | 6540 | 6530 | 6540 | 6520 | 53 |
| 471 | 20231102 | 113900 | 1520779250 | 6540 | 6530 | 6540 | 6530 | 3 |
| 472 | 20231102 | 113800 | 1520759650 | 6540 | 6530 | 6540 | 6530 | 153 |
| 473 | 20231102 | 113700 | 1519760540 | 6540 | 6520 | 6540 | 6510 | 278 |
| 474 | 20231102 | 113600 | 1517946180 | 6530 | 6520 | 6530 | 6520 | 11 |
| 475 | 20231102 | 113500 | 1517874450 | 6530 | 6520 | 6530 | 6510 | 103 |
| 476 | 20231102 | 113400 | 1517203840 | 6530 | 6530 | 6530 | 6520 | 240 |
| 477 | 20231102 | 113300 | 1515636840 | 6520 | 6530 | 6530 | 6520 | 100 |
| 478 | 20231102 | 113200 | 1514984340 | 6530 | 6520 | 6530 | 6520 | 2 |
| 479 | 20231102 | 113100 | 1514971290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 480 | 20231102 | 113000 | 1514971290 | 6530 | 6530 | 6530 | 6530 | 370 |
| 481 | 20231102 | 112900 | 1512555190 | 6530 | 6510 | 6530 | 6510 | 81 |
| 482 | 20231102 | 112800 | 1512027470 | 6530 | 6530 | 6530 | 6530 | 10 |
| 483 | 20231102 | 112700 | 1511962170 | 6530 | 6520 | 6530 | 6520 | 103 |
| 484 | 20231102 | 112600 | 1511290580 | 6530 | 6530 | 6530 | 6530 | 0 |
| 485 | 20231102 | 112500 | 1511290580 | 6530 | 6520 | 6530 | 6520 | 502 |
| 486 | 20231102 | 112400 | 1508013470 | 6520 | 6520 | 6520 | 6520 | 12 |
| 487 | 20231102 | 112300 | 1507935230 | 6520 | 6520 | 6520 | 6520 | 0 |
| 488 | 20231102 | 112200 | 1507935230 | 6520 | 6520 | 6520 | 6520 | 4 |
| 489 | 20231102 | 112100 | 1507909150 | 6530 | 6530 | 6530 | 6530 | 0 |
| 490 | 20231102 | 112000 | 1507909150 | 6530 | 6520 | 6530 | 6520 | 166 |
| 491 | 20231102 | 111900 | 1506826820 | 6530 | 6510 | 6530 | 6510 | 285 |
| 492 | 20231102 | 111800 | 1504970430 | 6530 | 6510 | 6530 | 6510 | 3015 |
| 493 | 20231102 | 111700 | 1485314690 | 6510 | 6500 | 6510 | 6500 | 1239 |
| 494 | 20231102 | 111600 | 1477261170 | 6510 | 6510 | 6510 | 6500 | 146 |
| 495 | 20231102 | 111500 | 1476312150 | 6520 | 6490 | 6520 | 6490 | 1201 |
| 496 | 20231102 | 111400 | 1468515220 | 6500 | 6500 | 6500 | 6500 | 2 |
| 497 | 20231102 | 111300 | 1468502220 | 6500 | 6500 | 6500 | 6500 | 30 |
| 498 | 20231102 | 111200 | 1468307220 | 6510 | 6510 | 6510 | 6510 | 1 |
| 499 | 20231102 | 111100 | 1468300710 | 6510 | 6520 | 6520 | 6510 | 896 |
| 500 | 20231102 | 111000 | 1462466160 | 6530 | 6530 | 6530 | 6520 | 3 |
| 501 | 20231102 | 110900 | 1462446580 | 6520 | 6520 | 6540 | 6510 | 203 |
| 502 | 20231102 | 110800 | 1461124990 | 6540 | 6540 | 6540 | 6540 | 0 |
| 503 | 20231102 | 110700 | 1461124990 | 6540 | 6500 | 6540 | 6500 | 85 |
| 504 | 20231102 | 110600 | 1460572280 | 6510 | 6520 | 6530 | 6510 | 96 |
| 505 | 20231102 | 110500 | 1459947240 | 6540 | 6540 | 6540 | 6510 | 161 |
| 506 | 20231102 | 110400 | 1458895620 | 6540 | 6540 | 6540 | 6540 | 2 |
| 507 | 20231102 | 110300 | 1458882540 | 6540 | 6540 | 6540 | 6540 | 500 |
| 508 | 20231102 | 110200 | 1455612540 | 6540 | 6550 | 6550 | 6540 | 60 |
| 509 | 20231102 | 110100 | 1455220040 | 6550 | 6530 | 6550 | 6530 | 911 |
| 510 | 20231102 | 110000 | 1449262120 | 6530 | 6530 | 6530 | 6530 | 90 |
| 511 | 20231102 | 105900 | 1448674420 | 6530 | 6530 | 6530 | 6520 | 1004 |
| 512 | 20231102 | 105800 | 1442118310 | 6530 | 6520 | 6530 | 6520 | 686 |
| 513 | 20231102 | 105700 | 1437645460 | 6520 | 6520 | 6520 | 6520 | 208 |
| 514 | 20231102 | 105600 | 1436289300 | 6510 | 6500 | 6510 | 6500 | 792 |
| 515 | 20231102 | 105500 | 1431141280 | 6500 | 6500 | 6500 | 6500 | 787 |
| 516 | 20231102 | 105400 | 1426025780 | 6490 | 6500 | 6500 | 6490 | 303 |
| 517 | 20231102 | 105300 | 1424056310 | 6500 | 6500 | 6500 | 6500 | 1208 |
| 518 | 20231102 | 105200 | 1416204310 | 6510 | 6510 | 6510 | 6470 | 3361 |
| 519 | 20231102 | 105100 | 1394391630 | 6510 | 6500 | 6510 | 6500 | 803 |
| 520 | 20231102 | 105000 | 1389170100 | 6490 | 6510 | 6520 | 6490 | 599 |
| 521 | 20231102 | 104900 | 1385275790 | 6510 | 6500 | 6510 | 6500 | 924 |
| 522 | 20231102 | 104800 | 1379267710 | 6500 | 6500 | 6500 | 6500 | 621 |
| 523 | 20231102 | 104700 | 1375231210 | 6470 | 6500 | 6520 | 6470 | 5192 |
| 524 | 20231102 | 104600 | 1341546710 | 6500 | 6530 | 6530 | 6500 | 490 |
| 525 | 20231102 | 104500 | 1338358980 | 6540 | 6530 | 6540 | 6530 | 32 |
| 526 | 20231102 | 104400 | 1338150010 | 6540 | 6540 | 6540 | 6510 | 18 |
| 527 | 20231102 | 104300 | 1338032500 | 6510 | 6540 | 6540 | 6510 | 398 |
| 528 | 20231102 | 104200 | 1335432070 | 6540 | 6540 | 6540 | 6510 | 1370 |
| 529 | 20231102 | 104100 | 1326500490 | 6520 | 6530 | 6530 | 6520 | 295 |
| 530 | 20231102 | 104000 | 1324577070 | 6540 | 6520 | 6540 | 6520 | 497 |
| 531 | 20231102 | 103900 | 1321336470 | 6540 | 6520 | 6540 | 6510 | 2678 |
| 532 | 20231102 | 103800 | 1303891190 | 6520 | 6510 | 6520 | 6490 | 14859 |
| 533 | 20231102 | 103700 | 1207283840 | 6510 | 6530 | 6530 | 6510 | 2707 |
| 534 | 20231102 | 103600 | 1189635500 | 6560 | 6540 | 6560 | 6540 | 53 |
| 535 | 20231102 | 103500 | 1189288220 | 6560 | 6540 | 6560 | 6520 | 169 |
| 536 | 20231102 | 103400 | 1188184880 | 6560 | 6540 | 6560 | 6540 | 11 |
| 537 | 20231102 | 103300 | 1188112920 | 6540 | 6540 | 6540 | 6540 | 14 |
| 538 | 20231102 | 103200 | 1188021360 | 6540 | 6530 | 6560 | 6530 | 2104 |
| 539 | 20231102 | 103100 | 1174279860 | 6530 | 6550 | 6550 | 6530 | 2603 |
| 540 | 20231102 | 103000 | 1157268420 | 6560 | 6560 | 6570 | 6550 | 299 |
| 541 | 20231102 | 102900 | 1155309750 | 6570 | 6570 | 6570 | 6570 | 1 |
| 542 | 20231102 | 102800 | 1155303180 | 6570 | 6570 | 6570 | 6570 | 206 |
| 543 | 20231102 | 102700 | 1153949760 | 6560 | 6560 | 6560 | 6560 | 9 |
| 544 | 20231102 | 102600 | 1153890720 | 6570 | 6560 | 6570 | 6550 | 52 |
| 545 | 20231102 | 102500 | 1153550000 | 6540 | 6560 | 6560 | 6540 | 600 |
| 546 | 20231102 | 102400 | 1149624850 | 6560 | 6570 | 6570 | 6560 | 140 |
| 547 | 20231102 | 102300 | 1148705430 | 6600 | 6580 | 6600 | 6580 | 376 |
| 548 | 20231102 | 102200 | 1146224650 | 6580 | 6580 | 6580 | 6580 | 6 |
| 549 | 20231102 | 102100 | 1146185170 | 6580 | 6590 | 6590 | 6580 | 452 |
| 550 | 20231102 | 102000 | 1143206690 | 6590 | 6550 | 6590 | 6550 | 2155 |
| 551 | 20231102 | 101900 | 1129049400 | 6550 | 6550 | 6560 | 6540 | 31 |
| 552 | 20231102 | 101800 | 1128846420 | 6560 | 6570 | 6570 | 6560 | 3 |
| 553 | 20231102 | 101700 | 1128826730 | 6580 | 6580 | 6580 | 6570 | 162 |
| 554 | 20231102 | 101600 | 1127762370 | 6570 | 6580 | 6580 | 6570 | 154 |
| 555 | 20231102 | 101500 | 1126749060 | 6590 | 6590 | 6590 | 6570 | 46 |
| 556 | 20231102 | 101400 | 1126446700 | 6570 | 6570 | 6570 | 6570 | 1 |
| 557 | 20231102 | 101300 | 1126440130 | 6600 | 6540 | 6600 | 6540 | 1967 |
| 558 | 20231102 | 101200 | 1113498680 | 6540 | 6550 | 6570 | 6540 | 300 |
| 559 | 20231102 | 101100 | 1111529120 | 6570 | 6540 | 6570 | 6540 | 41 |
| 560 | 20231102 | 101000 | 1111260950 | 6540 | 6570 | 6570 | 6540 | 339 |
| 561 | 20231102 | 100900 | 1109037880 | 6550 | 6540 | 6570 | 6540 | 130 |
| 562 | 20231102 | 100800 | 1108187640 | 6540 | 6550 | 6550 | 6540 | 258 |
| 563 | 20231102 | 100700 | 1106499830 | 6570 | 6550 | 6570 | 6550 | 697 |
| 564 | 20231102 | 100600 | 1101928670 | 6540 | 6530 | 6540 | 6510 | 1453 |
| 565 | 20231102 | 100500 | 1092462580 | 6520 | 6560 | 6560 | 6510 | 3772 |
| 566 | 20231102 | 100400 | 1067847090 | 6570 | 6570 | 6580 | 6570 | 77 |
| 567 | 20231102 | 100300 | 1067341140 | 6570 | 6570 | 6580 | 6570 | 837 |
| 568 | 20231102 | 100200 | 1061842030 | 6590 | 6600 | 6600 | 6570 | 143 |
| 569 | 20231102 | 100100 | 1060901750 | 6600 | 6560 | 6600 | 6560 | 2009 |
| 570 | 20231102 | 100000 | 1047674040 | 6560 | 6560 | 6560 | 6550 | 442 |
| 571 | 20231102 | 095900 | 1044777520 | 6560 | 6570 | 6580 | 6550 | 171 |
| 572 | 20231102 | 095800 | 1043654760 | 6580 | 6580 | 6580 | 6550 | 1925 |
| 573 | 20231102 | 095700 | 1031036560 | 6570 | 6580 | 6580 | 6570 | 169 |
| 574 | 20231102 | 095600 | 1029924740 | 6580 | 6570 | 6580 | 6570 | 486 |
| 575 | 20231102 | 095500 | 1026727680 | 6570 | 6540 | 6580 | 6540 | 5325 |
| 576 | 20231102 | 095400 | 991809800 | 6550 | 6540 | 6550 | 6530 | 1123 |
| 577 | 20231102 | 095300 | 984465800 | 6540 | 6560 | 6560 | 6540 | 1082 |
| 578 | 20231102 | 095200 | 977380200 | 6560 | 6560 | 6560 | 6540 | 1144 |
| 579 | 20231102 | 095100 | 969885610 | 6560 | 6580 | 6580 | 6550 | 3617 |
| 580 | 20231102 | 095000 | 946177230 | 6570 | 6620 | 6640 | 6570 | 1629 |
| 581 | 20231102 | 094900 | 935416000 | 6640 | 6610 | 6660 | 6610 | 3095 |
| 582 | 20231102 | 094800 | 914871880 | 6610 | 6620 | 6640 | 6600 | 5146 |
| 583 | 20231102 | 094700 | 880811200 | 6640 | 6580 | 6660 | 6560 | 18733 |
| 584 | 20231102 | 094600 | 756677610 | 6580 | 6540 | 6580 | 6520 | 5886 |
| 585 | 20231102 | 094500 | 718142520 | 6510 | 6510 | 6560 | 6480 | 7158 |
| 586 | 20231102 | 094400 | 671386300 | 6530 | 6520 | 6530 | 6460 | 4331 |
| 587 | 20231102 | 094300 | 643150660 | 6520 | 6450 | 6520 | 6450 | 8444 |
| 588 | 20231102 | 094200 | 588365020 | 6460 | 6450 | 6460 | 6440 | 2063 |
| 589 | 20231102 | 094100 | 575059160 | 6460 | 6460 | 6460 | 6460 | 222 |
| 590 | 20231102 | 094000 | 573625040 | 6450 | 6450 | 6460 | 6450 | 1420 |
| 591 | 20231102 | 093900 | 564466020 | 6430 | 6460 | 6460 | 6430 | 1737 |
| 592 | 20231102 | 093800 | 553289980 | 6460 | 6470 | 6480 | 6460 | 900 |
| 593 | 20231102 | 093700 | 547473500 | 6490 | 6460 | 6490 | 6440 | 2683 |
| 594 | 20231102 | 093600 | 530127460 | 6480 | 6420 | 6500 | 6400 | 12075 |
| 595 | 20231102 | 093500 | 452073110 | 6420 | 6410 | 6430 | 6400 | 869 |
| 596 | 20231102 | 093400 | 446511160 | 6420 | 6400 | 6430 | 6400 | 3991 |
| 597 | 20231102 | 093300 | 420900050 | 6390 | 6390 | 6400 | 6370 | 3196 |
| 598 | 20231102 | 093200 | 400487410 | 6390 | 6390 | 6390 | 6380 | 1889 |
| 599 | 20231102 | 093100 | 388417740 | 6390 | 6390 | 6400 | 6380 | 648 |
| 600 | 20231102 | 093000 | 384278140 | 6390 | 6390 | 6400 | 6380 | 4025 |
| 601 | 20231102 | 092900 | 358574740 | 6380 | 6370 | 6380 | 6360 | 1582 |
| 602 | 20231102 | 092800 | 348495010 | 6370 | 6370 | 6370 | 6360 | 311 |
| 603 | 20231102 | 092700 | 346514040 | 6360 | 6340 | 6360 | 6340 | 3216 |
| 604 | 20231102 | 092600 | 326092190 | 6340 | 6330 | 6340 | 6310 | 804 |
| 605 | 20231102 | 092500 | 321002860 | 6320 | 6320 | 6320 | 6320 | 656 |
| 606 | 20231102 | 092400 | 316856940 | 6310 | 6300 | 6310 | 6290 | 671 |
| 607 | 20231102 | 092300 | 312623330 | 6300 | 6330 | 6340 | 6300 | 2452 |
| 608 | 20231102 | 092200 | 297142050 | 6340 | 6330 | 6340 | 6330 | 134 |
| 609 | 20231102 | 092100 | 296293040 | 6350 | 6330 | 6350 | 6330 | 844 |
| 610 | 20231102 | 092000 | 290945180 | 6330 | 6330 | 6340 | 6300 | 2806 |
| 611 | 20231102 | 091900 | 273232580 | 6300 | 6370 | 6380 | 6270 | 12248 |
| 612 | 20231102 | 091800 | 196137990 | 6380 | 6390 | 6390 | 6380 | 620 |
| 613 | 20231102 | 091700 | 192179400 | 6380 | 6390 | 6410 | 6380 | 2671 |
| 614 | 20231102 | 091600 | 175119910 | 6390 | 6390 | 6400 | 6390 | 3055 |
| 615 | 20231102 | 091500 | 155588110 | 6380 | 6330 | 6380 | 6330 | 4099 |
| 616 | 20231102 | 091400 | 129537270 | 6330 | 6310 | 6330 | 6310 | 119 |
| 617 | 20231102 | 091300 | 128786260 | 6310 | 6330 | 6330 | 6310 | 498 |
| 618 | 20231102 | 091200 | 125637970 | 6320 | 6310 | 6320 | 6310 | 473 |
| 619 | 20231102 | 091100 | 122652270 | 6320 | 6350 | 6350 | 6320 | 2979 |
| 620 | 20231102 | 091000 | 103821470 | 6350 | 6370 | 6370 | 6350 | 564 |
| 621 | 20231102 | 090900 | 100233200 | 6370 | 6360 | 6370 | 6330 | 2390 |
| 622 | 20231102 | 090800 | 85051930 | 6360 | 6310 | 6360 | 6310 | 1633 |
| 623 | 20231102 | 090700 | 74687580 | 6310 | 6310 | 6320 | 6310 | 312 |
| 624 | 20231102 | 090600 | 72718230 | 6300 | 6280 | 6300 | 6270 | 3026 |
| 625 | 20231102 | 090500 | 53707190 | 6270 | 6290 | 6290 | 6270 | 484 |
| 626 | 20231102 | 090400 | 50671890 | 6290 | 6270 | 6290 | 6260 | 326 |
| 627 | 20231102 | 090300 | 48630880 | 6260 | 6310 | 6320 | 6260 | 4011 |
| 628 | 20231102 | 090200 | 23339920 | 6330 | 6280 | 6330 | 6280 | 333 |
| 629 | 20231102 | 090100 | 21232590 | 6320 | 6310 | 6320 | 6270 | 611 |
| 630 | 20231102 | 090000 | 17387290 | 6310 | 6340 | 6340 | 6310 | 2321 |