31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 3 | 20231106 | 192500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20231106 | 192400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20231106 | 192300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20231106 | 192200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20231106 | 192100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20231106 | 192000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20231106 | 191900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20231106 | 191800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20231106 | 191700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20231106 | 191600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20231106 | 191500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20231106 | 191400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20231106 | 191300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20231106 | 191200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20231106 | 191100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20231106 | 191000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20231106 | 190900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20231106 | 190800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20231106 | 190700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20231106 | 190600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20231106 | 190500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20231106 | 190400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20231106 | 190300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20231106 | 190200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20231106 | 190100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20231106 | 190000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20231106 | 185900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20231106 | 185800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20231106 | 185700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20231106 | 185600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 33 | 20231106 | 185500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20231106 | 185400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20231106 | 185300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20231106 | 185200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20231106 | 185100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20231106 | 185000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20231106 | 184900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20231106 | 184800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20231106 | 184700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20231106 | 184600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20231106 | 184500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20231106 | 184400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20231106 | 184300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20231106 | 184200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20231106 | 184100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20231106 | 184000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20231106 | 183900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20231106 | 183800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20231106 | 183700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20231106 | 183600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20231106 | 183500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20231106 | 183400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20231106 | 183300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20231106 | 183200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20231106 | 183100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20231106 | 183000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20231106 | 182900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20231106 | 182800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20231106 | 182700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20231106 | 182600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 63 | 20231106 | 182500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20231106 | 182400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20231106 | 182300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20231106 | 182200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20231106 | 182100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20231106 | 182000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20231106 | 181900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20231106 | 181800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20231106 | 181700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20231106 | 181600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20231106 | 181500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20231106 | 181400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20231106 | 181300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20231106 | 181200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20231106 | 181100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20231106 | 181000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20231106 | 180900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20231106 | 180800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20231106 | 180700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20231106 | 180600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20231106 | 180500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20231106 | 180400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20231106 | 180300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20231106 | 180200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20231106 | 180100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20231106 | 180000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20231106 | 175900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20231106 | 175800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20231106 | 175700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20231106 | 175600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 93 | 20231106 | 175500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20231106 | 175400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20231106 | 175300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20231106 | 175200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20231106 | 175100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20231106 | 175000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20231106 | 174900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20231106 | 174800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20231106 | 174700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20231106 | 174600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20231106 | 174500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20231106 | 174400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20231106 | 174300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20231106 | 174200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20231106 | 174100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20231106 | 174000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20231106 | 173900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20231106 | 173800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20231106 | 173700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20231106 | 173600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20231106 | 173500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20231106 | 173400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20231106 | 173300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20231106 | 173200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20231106 | 173100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20231106 | 173000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20231106 | 172900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20231106 | 172800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20231106 | 172700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20231106 | 172600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 123 | 20231106 | 172500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20231106 | 172400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20231106 | 172300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20231106 | 172200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20231106 | 172100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20231106 | 172000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20231106 | 171900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20231106 | 171800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20231106 | 171700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20231106 | 171600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20231106 | 171500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20231106 | 171400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20231106 | 171300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20231106 | 171200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20231106 | 171100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20231106 | 171000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20231106 | 170900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20231106 | 170800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20231106 | 170700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20231106 | 170600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20231106 | 170500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20231106 | 170400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20231106 | 170300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20231106 | 170200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20231106 | 170100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20231106 | 170000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20231106 | 165900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20231106 | 165800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20231106 | 165700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20231106 | 165600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 153 | 20231106 | 165500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20231106 | 165400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20231106 | 165300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20231106 | 165200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20231106 | 165100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20231106 | 165000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20231106 | 164900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20231106 | 164800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20231106 | 164700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20231106 | 164600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20231106 | 164500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20231106 | 164400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20231106 | 164300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20231106 | 164200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20231106 | 164100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20231106 | 164000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20231106 | 163900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20231106 | 163800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20231106 | 163700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20231106 | 163600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20231106 | 163500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20231106 | 163400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20231106 | 163300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20231106 | 163200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20231106 | 163100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20231106 | 163000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20231106 | 162900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20231106 | 162800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20231106 | 162700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20231106 | 162600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 183 | 20231106 | 162500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20231106 | 162400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20231106 | 162300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20231106 | 162200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20231106 | 162100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20231106 | 162000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20231106 | 161900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20231106 | 161800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20231106 | 161700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20231106 | 161600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20231106 | 161500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20231106 | 161400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20231106 | 161300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20231106 | 161200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20231106 | 161100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20231106 | 161000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20231106 | 160900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20231106 | 160800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20231106 | 160700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20231106 | 160600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20231106 | 160500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20231106 | 160400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20231106 | 160300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20231106 | 160200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20231106 | 160100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20231106 | 160000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20231106 | 155900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20231106 | 155800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20231106 | 155700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20231106 | 155600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 213 | 20231106 | 155500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20231106 | 155400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20231106 | 155300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 216 | 20231106 | 155200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 217 | 20231106 | 155100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20231106 | 155000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20231106 | 154900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20231106 | 154800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20231106 | 154700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20231106 | 154600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20231106 | 154500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20231106 | 154400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20231106 | 154300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20231106 | 154200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20231106 | 154100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 228 | 20231106 | 154000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 229 | 20231106 | 153900 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 230 | 20231106 | 153800 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 231 | 20231106 | 153700 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20231106 | 153600 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 233 | 20231106 | 153500 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 234 | 20231106 | 153400 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 235 | 20231106 | 153300 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 236 | 20231106 | 153200 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 237 | 20231106 | 153100 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 0 |
| 238 | 20231106 | 153000 | 2240511680 | 8500 | 8500 | 8500 | 8500 | 9221 |
| 239 | 20231106 | 152900 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 240 | 20231106 | 152800 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 241 | 20231106 | 152700 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 242 | 20231106 | 152600 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 243 | 20231106 | 152500 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 244 | 20231106 | 152400 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 245 | 20231106 | 152300 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 246 | 20231106 | 152200 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 247 | 20231106 | 152100 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 248 | 20231106 | 152000 | 2162133180 | 8450 | 8450 | 8450 | 8450 | 0 |
| 249 | 20231106 | 151900 | 2162133180 | 8450 | 8440 | 8450 | 8440 | 1827 |
| 250 | 20231106 | 151800 | 2146698250 | 8440 | 8440 | 8440 | 8440 | 201 |
| 251 | 20231106 | 151700 | 2145001810 | 8430 | 8420 | 8430 | 8420 | 185 |
| 252 | 20231106 | 151600 | 2143443950 | 8420 | 8420 | 8420 | 8420 | 185 |
| 253 | 20231106 | 151500 | 2141886250 | 8420 | 8420 | 8420 | 8420 | 225 |
| 254 | 20231106 | 151400 | 2139991750 | 8420 | 8410 | 8440 | 8410 | 385 |
| 255 | 20231106 | 151300 | 2136750970 | 8410 | 8410 | 8410 | 8410 | 50 |
| 256 | 20231106 | 151200 | 2136330470 | 8410 | 8410 | 8440 | 8410 | 593 |
| 257 | 20231106 | 151100 | 2131337530 | 8420 | 8390 | 8420 | 8390 | 184 |
| 258 | 20231106 | 151000 | 2129791210 | 8390 | 8390 | 8390 | 8390 | 141 |
| 259 | 20231106 | 150900 | 2128608220 | 8390 | 8400 | 8400 | 8390 | 442 |
| 260 | 20231106 | 150800 | 2124896630 | 8400 | 8400 | 8420 | 8400 | 158 |
| 261 | 20231106 | 150700 | 2123569230 | 8400 | 8380 | 8410 | 8380 | 447 |
| 262 | 20231106 | 150600 | 2119817870 | 8380 | 8380 | 8380 | 8380 | 205 |
| 263 | 20231106 | 150500 | 2118099970 | 8380 | 8390 | 8390 | 8380 | 292 |
| 264 | 20231106 | 150400 | 2115650950 | 8390 | 8390 | 8390 | 8390 | 44 |
| 265 | 20231106 | 150300 | 2115281790 | 8370 | 8370 | 8400 | 8370 | 1140 |
| 266 | 20231106 | 150200 | 2105714220 | 8390 | 8380 | 8390 | 8370 | 288 |
| 267 | 20231106 | 150100 | 2103299790 | 8380 | 8380 | 8380 | 8370 | 54 |
| 268 | 20231106 | 150000 | 2102847560 | 8380 | 8410 | 8410 | 8380 | 301 |
| 269 | 20231106 | 145900 | 2100318970 | 8410 | 8410 | 8410 | 8410 | 166 |
| 270 | 20231106 | 145800 | 2098922910 | 8410 | 8430 | 8430 | 8410 | 214 |
| 271 | 20231106 | 145700 | 2097120980 | 8430 | 8420 | 8440 | 8420 | 98 |
| 272 | 20231106 | 145600 | 2096294880 | 8420 | 8410 | 8440 | 8410 | 656 |
| 273 | 20231106 | 145500 | 2090766120 | 8410 | 8410 | 8410 | 8410 | 320 |
| 274 | 20231106 | 145400 | 2088074920 | 8410 | 8410 | 8430 | 8410 | 49 |
| 275 | 20231106 | 145300 | 2087662550 | 8430 | 8390 | 8430 | 8390 | 1601 |
| 276 | 20231106 | 145200 | 2074179740 | 8400 | 8370 | 8400 | 8370 | 430 |
| 277 | 20231106 | 145100 | 2070573310 | 8380 | 8380 | 8380 | 8370 | 329 |
| 278 | 20231106 | 145000 | 2067816490 | 8380 | 8360 | 8390 | 8360 | 308 |
| 279 | 20231106 | 144900 | 2065239320 | 8360 | 8360 | 8360 | 8360 | 96 |
| 280 | 20231106 | 144800 | 2064436760 | 8360 | 8360 | 8370 | 8360 | 257 |
| 281 | 20231106 | 144700 | 2062286900 | 8370 | 8370 | 8380 | 8370 | 121 |
| 282 | 20231106 | 144600 | 2061274120 | 8370 | 8370 | 8380 | 8370 | 330 |
| 283 | 20231106 | 144500 | 2058510700 | 8370 | 8370 | 8380 | 8370 | 61 |
| 284 | 20231106 | 144400 | 2058000090 | 8370 | 8380 | 8390 | 8370 | 509 |
| 285 | 20231106 | 144300 | 2053734030 | 8390 | 8380 | 8390 | 8380 | 339 |
| 286 | 20231106 | 144200 | 2050892210 | 8380 | 8360 | 8390 | 8360 | 72 |
| 287 | 20231106 | 144100 | 2050288740 | 8360 | 8360 | 8370 | 8360 | 327 |
| 288 | 20231106 | 144000 | 2047552510 | 8350 | 8350 | 8350 | 8350 | 294 |
| 289 | 20231106 | 143900 | 2045097610 | 8350 | 8360 | 8360 | 8350 | 363 |
| 290 | 20231106 | 143800 | 2042063250 | 8360 | 8360 | 8360 | 8360 | 66 |
| 291 | 20231106 | 143700 | 2041511490 | 8360 | 8370 | 8370 | 8360 | 556 |
| 292 | 20231106 | 143600 | 2036862580 | 8360 | 8370 | 8370 | 8360 | 179 |
| 293 | 20231106 | 143500 | 2035364770 | 8370 | 8370 | 8380 | 8370 | 18 |
| 294 | 20231106 | 143400 | 2035214060 | 8370 | 8370 | 8390 | 8370 | 1526 |
| 295 | 20231106 | 143300 | 2022441400 | 8380 | 8400 | 8400 | 8380 | 3758 |
| 296 | 20231106 | 143200 | 1990947110 | 8390 | 8390 | 8390 | 8390 | 321 |
| 297 | 20231106 | 143100 | 1988253920 | 8390 | 8390 | 8400 | 8390 | 186 |
| 298 | 20231106 | 143000 | 1986693370 | 8390 | 8400 | 8400 | 8390 | 151 |
| 299 | 20231106 | 142900 | 1985425880 | 8400 | 8400 | 8400 | 8390 | 1034 |
| 300 | 20231106 | 142800 | 1976743810 | 8400 | 8400 | 8400 | 8400 | 104 |
| 301 | 20231106 | 142700 | 1975870210 | 8400 | 8400 | 8410 | 8400 | 480 |
| 302 | 20231106 | 142600 | 1971836570 | 8400 | 8400 | 8400 | 8400 | 503 |
| 303 | 20231106 | 142500 | 1967611370 | 8400 | 8420 | 8420 | 8400 | 397 |
| 304 | 20231106 | 142400 | 1964274130 | 8420 | 8410 | 8420 | 8400 | 1263 |
| 305 | 20231106 | 142300 | 1953644690 | 8410 | 8410 | 8410 | 8410 | 217 |
| 306 | 20231106 | 142200 | 1951819720 | 8410 | 8410 | 8410 | 8410 | 207 |
| 307 | 20231106 | 142100 | 1950078850 | 8410 | 8400 | 8410 | 8400 | 196 |
| 308 | 20231106 | 142000 | 1948431400 | 8400 | 8410 | 8410 | 8400 | 196 |
| 309 | 20231106 | 141900 | 1946783990 | 8410 | 8420 | 8420 | 8400 | 3411 |
| 310 | 20231106 | 141800 | 1918110260 | 8420 | 8410 | 8430 | 8410 | 1052 |
| 311 | 20231106 | 141700 | 1909252530 | 8410 | 8410 | 8410 | 8410 | 170 |
| 312 | 20231106 | 141600 | 1907822830 | 8410 | 8410 | 8420 | 8410 | 36 |
| 313 | 20231106 | 141500 | 1907519960 | 8410 | 8410 | 8410 | 8410 | 484 |
| 314 | 20231106 | 141400 | 1903449520 | 8410 | 8410 | 8410 | 8410 | 90 |
| 315 | 20231106 | 141300 | 1902692620 | 8410 | 8420 | 8420 | 8410 | 245 |
| 316 | 20231106 | 141200 | 1900632160 | 8410 | 8410 | 8410 | 8410 | 662 |
| 317 | 20231106 | 141100 | 1895064740 | 8410 | 8410 | 8410 | 8410 | 252 |
| 318 | 20231106 | 141000 | 1892945420 | 8410 | 8410 | 8420 | 8410 | 316 |
| 319 | 20231106 | 140900 | 1890285980 | 8410 | 8410 | 8410 | 8410 | 103 |
| 320 | 20231106 | 140800 | 1889419750 | 8410 | 8420 | 8420 | 8410 | 407 |
| 321 | 20231106 | 140700 | 1885994090 | 8420 | 8410 | 8420 | 8410 | 73 |
| 322 | 20231106 | 140600 | 1885379450 | 8410 | 8410 | 8410 | 8410 | 272 |
| 323 | 20231106 | 140500 | 1883091930 | 8410 | 8420 | 8420 | 8410 | 952 |
| 324 | 20231106 | 140400 | 1875076990 | 8420 | 8410 | 8430 | 8410 | 840 |
| 325 | 20231106 | 140300 | 1867999750 | 8410 | 8410 | 8410 | 8410 | 106 |
| 326 | 20231106 | 140200 | 1867108290 | 8410 | 8410 | 8420 | 8410 | 19 |
| 327 | 20231106 | 140100 | 1866948490 | 8410 | 8410 | 8410 | 8410 | 272 |
| 328 | 20231106 | 140000 | 1864660970 | 8410 | 8420 | 8420 | 8410 | 108 |
| 329 | 20231106 | 135900 | 1863752020 | 8420 | 8420 | 8420 | 8420 | 153 |
| 330 | 20231106 | 135800 | 1862463760 | 8420 | 8410 | 8420 | 8410 | 154 |
| 331 | 20231106 | 135700 | 1861168540 | 8410 | 8420 | 8430 | 8410 | 302 |
| 332 | 20231106 | 135600 | 1858625520 | 8420 | 8410 | 8420 | 8410 | 127 |
| 333 | 20231106 | 135500 | 1857557150 | 8410 | 8410 | 8410 | 8410 | 166 |
| 334 | 20231106 | 135400 | 1856161090 | 8410 | 8420 | 8420 | 8410 | 266 |
| 335 | 20231106 | 135300 | 1853922600 | 8420 | 8420 | 8420 | 8420 | 99 |
| 336 | 20231106 | 135200 | 1853089020 | 8420 | 8420 | 8430 | 8420 | 192 |
| 337 | 20231106 | 135100 | 1851472370 | 8430 | 8420 | 8430 | 8420 | 337 |
| 338 | 20231106 | 135000 | 1848632910 | 8420 | 8420 | 8420 | 8420 | 305 |
| 339 | 20231106 | 134900 | 1846064810 | 8420 | 8410 | 8420 | 8410 | 174 |
| 340 | 20231106 | 134800 | 1844599770 | 8410 | 8420 | 8420 | 8410 | 115 |
| 341 | 20231106 | 134700 | 1843632550 | 8420 | 8410 | 8420 | 8410 | 365 |
| 342 | 20231106 | 134600 | 1840560240 | 8410 | 8430 | 8430 | 8410 | 83 |
| 343 | 20231106 | 134500 | 1839861480 | 8420 | 8430 | 8430 | 8420 | 152 |
| 344 | 20231106 | 134400 | 1838581600 | 8410 | 8410 | 8410 | 8410 | 886 |
| 345 | 20231106 | 134300 | 1831130340 | 8410 | 8420 | 8420 | 8410 | 138 |
| 346 | 20231106 | 134200 | 1829969630 | 8420 | 8420 | 8430 | 8420 | 98 |
| 347 | 20231106 | 134100 | 1829144430 | 8420 | 8410 | 8430 | 8410 | 106 |
| 348 | 20231106 | 134000 | 1828251320 | 8410 | 8410 | 8410 | 8410 | 271 |
| 349 | 20231106 | 133900 | 1825972210 | 8410 | 8410 | 8410 | 8410 | 121 |
| 350 | 20231106 | 133800 | 1824954600 | 8410 | 8410 | 8410 | 8410 | 163 |
| 351 | 20231106 | 133700 | 1823583770 | 8410 | 8420 | 8420 | 8410 | 179 |
| 352 | 20231106 | 133600 | 1822078280 | 8410 | 8410 | 8410 | 8410 | 162 |
| 353 | 20231106 | 133500 | 1820715860 | 8410 | 8410 | 8410 | 8410 | 61 |
| 354 | 20231106 | 133400 | 1820202850 | 8410 | 8410 | 8420 | 8410 | 166 |
| 355 | 20231106 | 133300 | 1818806770 | 8410 | 8410 | 8410 | 8410 | 122 |
| 356 | 20231106 | 133200 | 1817780750 | 8410 | 8410 | 8410 | 8410 | 126 |
| 357 | 20231106 | 133100 | 1816721090 | 8410 | 8420 | 8420 | 8410 | 1042 |
| 358 | 20231106 | 133000 | 1807956840 | 8420 | 8420 | 8420 | 8420 | 179 |
| 359 | 20231106 | 132900 | 1806449660 | 8420 | 8420 | 8420 | 8420 | 148 |
| 360 | 20231106 | 132800 | 1805203500 | 8420 | 8420 | 8420 | 8420 | 497 |
| 361 | 20231106 | 132700 | 1801018760 | 8420 | 8420 | 8430 | 8420 | 132 |
| 362 | 20231106 | 132600 | 1799907310 | 8420 | 8430 | 8430 | 8420 | 427 |
| 363 | 20231106 | 132500 | 1796309010 | 8430 | 8430 | 8430 | 8430 | 206 |
| 364 | 20231106 | 132400 | 1794572430 | 8430 | 8420 | 8430 | 8420 | 142 |
| 365 | 20231106 | 132300 | 1793375610 | 8420 | 8430 | 8430 | 8420 | 274 |
| 366 | 20231106 | 132200 | 1791068330 | 8420 | 8420 | 8420 | 8420 | 31 |
| 367 | 20231106 | 132100 | 1790807310 | 8450 | 8420 | 8460 | 8420 | 1263 |
| 368 | 20231106 | 132000 | 1780137340 | 8420 | 8420 | 8420 | 8420 | 554 |
| 369 | 20231106 | 131900 | 1775472660 | 8430 | 8420 | 8430 | 8420 | 131 |
| 370 | 20231106 | 131800 | 1774369610 | 8420 | 8420 | 8420 | 8420 | 109 |
| 371 | 20231106 | 131700 | 1773451830 | 8420 | 8430 | 8430 | 8420 | 142 |
| 372 | 20231106 | 131600 | 1772254850 | 8420 | 8430 | 8440 | 8420 | 347 |
| 373 | 20231106 | 131500 | 1769330460 | 8420 | 8420 | 8420 | 8420 | 2 |
| 374 | 20231106 | 131400 | 1769313620 | 8420 | 8420 | 8420 | 8420 | 720 |
| 375 | 20231106 | 131300 | 1763251220 | 8420 | 8420 | 8420 | 8420 | 1 |
| 376 | 20231106 | 131200 | 1763242800 | 8430 | 8430 | 8430 | 8430 | 210 |
| 377 | 20231106 | 131100 | 1761472500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 378 | 20231106 | 131000 | 1761472500 | 8430 | 8430 | 8430 | 8430 | 108 |
| 379 | 20231106 | 130900 | 1760562060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 380 | 20231106 | 130800 | 1760562060 | 8430 | 8430 | 8430 | 8430 | 0 |
| 381 | 20231106 | 130700 | 1760562060 | 8430 | 8420 | 8430 | 8420 | 211 |
| 382 | 20231106 | 130600 | 1758784060 | 8420 | 8430 | 8430 | 8420 | 597 |
| 383 | 20231106 | 130500 | 1753756040 | 8440 | 8440 | 8440 | 8440 | 1821 |
| 384 | 20231106 | 130400 | 1738386800 | 8450 | 8450 | 8450 | 8450 | 0 |
| 385 | 20231106 | 130300 | 1738386800 | 8450 | 8450 | 8450 | 8450 | 232 |
| 386 | 20231106 | 130200 | 1736426400 | 8460 | 8450 | 8460 | 8450 | 2 |
| 387 | 20231106 | 130100 | 1736409490 | 8450 | 8440 | 8450 | 8440 | 275 |
| 388 | 20231106 | 130000 | 1734087340 | 8440 | 8450 | 8450 | 8440 | 116 |
| 389 | 20231106 | 125900 | 1733108290 | 8450 | 8450 | 8450 | 8450 | 204 |
| 390 | 20231106 | 125800 | 1731384490 | 8440 | 8440 | 8440 | 8440 | 107 |
| 391 | 20231106 | 125700 | 1730481410 | 8440 | 8440 | 8440 | 8440 | 1098 |
| 392 | 20231106 | 125600 | 1721214290 | 8410 | 8420 | 8440 | 8410 | 1617 |
| 393 | 20231106 | 125500 | 1707574630 | 8420 | 8420 | 8420 | 8420 | 30 |
| 394 | 20231106 | 125400 | 1707322030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 395 | 20231106 | 125300 | 1707322030 | 8410 | 8410 | 8410 | 8410 | 111 |
| 396 | 20231106 | 125200 | 1706388520 | 8410 | 8410 | 8410 | 8410 | 74 |
| 397 | 20231106 | 125100 | 1705766180 | 8420 | 8420 | 8420 | 8420 | 566 |
| 398 | 20231106 | 125000 | 1701000460 | 8410 | 8410 | 8410 | 8410 | 1 |
| 399 | 20231106 | 124900 | 1700992050 | 8410 | 8410 | 8410 | 8410 | 139 |
| 400 | 20231106 | 124800 | 1699823060 | 8410 | 8400 | 8410 | 8400 | 171 |
| 401 | 20231106 | 124700 | 1698386540 | 8410 | 8410 | 8410 | 8400 | 74 |
| 402 | 20231106 | 124600 | 1697764400 | 8410 | 8410 | 8420 | 8410 | 68 |
| 403 | 20231106 | 124500 | 1697192510 | 8420 | 8420 | 8420 | 8420 | 2 |
| 404 | 20231106 | 124400 | 1697175670 | 8420 | 8410 | 8420 | 8410 | 157 |
| 405 | 20231106 | 124300 | 1695854930 | 8420 | 8410 | 8420 | 8410 | 317 |
| 406 | 20231106 | 124200 | 1693188940 | 8420 | 8410 | 8420 | 8410 | 163 |
| 407 | 20231106 | 124100 | 1691818070 | 8420 | 8410 | 8420 | 8410 | 17 |
| 408 | 20231106 | 124000 | 1691674940 | 8420 | 8420 | 8420 | 8420 | 3 |
| 409 | 20231106 | 123900 | 1691649680 | 8420 | 8410 | 8420 | 8410 | 144 |
| 410 | 20231106 | 123800 | 1690438610 | 8420 | 8420 | 8420 | 8410 | 124 |
| 411 | 20231106 | 123700 | 1689395410 | 8420 | 8420 | 8420 | 8410 | 147 |
| 412 | 20231106 | 123600 | 1688158980 | 8420 | 8420 | 8420 | 8410 | 33 |
| 413 | 20231106 | 123500 | 1687881130 | 8420 | 8420 | 8420 | 8410 | 68 |
| 414 | 20231106 | 123400 | 1687308580 | 8420 | 8420 | 8420 | 8420 | 319 |
| 415 | 20231106 | 123300 | 1684622600 | 8420 | 8430 | 8430 | 8400 | 252 |
| 416 | 20231106 | 123200 | 1682501730 | 8430 | 8430 | 8430 | 8430 | 4 |
| 417 | 20231106 | 123100 | 1682468010 | 8420 | 8410 | 8420 | 8410 | 134 |
| 418 | 20231106 | 123000 | 1681340740 | 8420 | 8430 | 8430 | 8410 | 391 |
| 419 | 20231106 | 122900 | 1678050760 | 8430 | 8420 | 8430 | 8420 | 2 |
| 420 | 20231106 | 122800 | 1678033910 | 8430 | 8420 | 8430 | 8420 | 46 |
| 421 | 20231106 | 122700 | 1677646580 | 8420 | 8410 | 8420 | 8410 | 238 |
| 422 | 20231106 | 122600 | 1675642630 | 8410 | 8420 | 8420 | 8410 | 91 |
| 423 | 20231106 | 122500 | 1674877310 | 8420 | 8410 | 8430 | 8410 | 232 |
| 424 | 20231106 | 122400 | 1672922070 | 8420 | 8430 | 8430 | 8400 | 1826 |
| 425 | 20231106 | 122300 | 1657551700 | 8430 | 8420 | 8430 | 8420 | 587 |
| 426 | 20231106 | 122200 | 1652604460 | 8440 | 8420 | 8440 | 8420 | 131 |
| 427 | 20231106 | 122100 | 1651501300 | 8430 | 8430 | 8430 | 8430 | 5 |
| 428 | 20231106 | 122000 | 1651459150 | 8420 | 8430 | 8430 | 8420 | 119 |
| 429 | 20231106 | 121900 | 1650457150 | 8420 | 8430 | 8440 | 8420 | 145 |
| 430 | 20231106 | 121800 | 1649234900 | 8420 | 8430 | 8430 | 8420 | 171 |
| 431 | 20231106 | 121700 | 1647794210 | 8420 | 8420 | 8420 | 8410 | 177 |
| 432 | 20231106 | 121600 | 1646305620 | 8420 | 8410 | 8420 | 8410 | 372 |
| 433 | 20231106 | 121500 | 1643177060 | 8420 | 8430 | 8430 | 8420 | 3 |
| 434 | 20231106 | 121400 | 1643151780 | 8430 | 8430 | 8430 | 8430 | 1 |
| 435 | 20231106 | 121300 | 1643143350 | 8430 | 8430 | 8440 | 8430 | 102 |
| 436 | 20231106 | 121200 | 1642283480 | 8420 | 8430 | 8430 | 8420 | 4 |
| 437 | 20231106 | 121100 | 1642249770 | 8420 | 8430 | 8430 | 8420 | 129 |
| 438 | 20231106 | 121000 | 1641163580 | 8430 | 8430 | 8430 | 8420 | 4 |
| 439 | 20231106 | 120900 | 1641129870 | 8400 | 8430 | 8430 | 8400 | 151 |
| 440 | 20231106 | 120800 | 1639858370 | 8430 | 8430 | 8430 | 8400 | 44 |
| 441 | 20231106 | 120700 | 1639488080 | 8430 | 8440 | 8440 | 8430 | 7 |
| 442 | 20231106 | 120600 | 1639429010 | 8430 | 8430 | 8440 | 8430 | 142 |
| 443 | 20231106 | 120500 | 1638231940 | 8440 | 8440 | 8440 | 8440 | 2 |
| 444 | 20231106 | 120400 | 1638215060 | 8400 | 8440 | 8440 | 8400 | 1339 |
| 445 | 20231106 | 120300 | 1626956530 | 8440 | 8440 | 8440 | 8440 | 326 |
| 446 | 20231106 | 120200 | 1624205090 | 8420 | 8440 | 8440 | 8420 | 1117 |
| 447 | 20231106 | 120100 | 1614794310 | 8450 | 8430 | 8450 | 8430 | 152 |
| 448 | 20231106 | 120000 | 1613511420 | 8440 | 8420 | 8440 | 8420 | 736 |
| 449 | 20231106 | 115900 | 1607308220 | 8420 | 8430 | 8430 | 8390 | 766 |
| 450 | 20231106 | 115800 | 1600877160 | 8400 | 8430 | 8430 | 8400 | 2746 |
| 451 | 20231106 | 115700 | 1577780560 | 8430 | 8450 | 8450 | 8430 | 236 |
| 452 | 20231106 | 115600 | 1575790890 | 8440 | 8440 | 8440 | 8430 | 82 |
| 453 | 20231106 | 115500 | 1575099030 | 8450 | 8440 | 8450 | 8440 | 130 |
| 454 | 20231106 | 115400 | 1574001800 | 8450 | 8450 | 8450 | 8450 | 10 |
| 455 | 20231106 | 115300 | 1573917300 | 8450 | 8440 | 8450 | 8440 | 134 |
| 456 | 20231106 | 115200 | 1572785130 | 8440 | 8460 | 8460 | 8440 | 108 |
| 457 | 20231106 | 115100 | 1571873420 | 8460 | 8420 | 8460 | 8420 | 40 |
| 458 | 20231106 | 115000 | 1571536230 | 8460 | 8440 | 8460 | 8420 | 1572 |
| 459 | 20231106 | 114900 | 1558285090 | 8440 | 8440 | 8440 | 8440 | 95 |
| 460 | 20231106 | 114800 | 1557483290 | 8440 | 8460 | 8460 | 8440 | 97 |
| 461 | 20231106 | 114700 | 1556663800 | 8470 | 8460 | 8480 | 8460 | 1194 |
| 462 | 20231106 | 114600 | 1546549110 | 8460 | 8460 | 8460 | 8450 | 558 |
| 463 | 20231106 | 114500 | 1541833830 | 8450 | 8460 | 8460 | 8450 | 216 |
| 464 | 20231106 | 114400 | 1540007720 | 8470 | 8460 | 8470 | 8460 | 12 |
| 465 | 20231106 | 114300 | 1539906100 | 8470 | 8500 | 8500 | 8460 | 1087 |
| 466 | 20231106 | 114200 | 1530693660 | 8500 | 8500 | 8500 | 8490 | 317 |
| 467 | 20231106 | 114100 | 1527999860 | 8500 | 8500 | 8500 | 8480 | 34 |
| 468 | 20231106 | 114000 | 1527710930 | 8510 | 8490 | 8510 | 8490 | 893 |
| 469 | 20231106 | 113900 | 1520125420 | 8500 | 8480 | 8500 | 8480 | 148 |
| 470 | 20231106 | 113800 | 1518868900 | 8490 | 8490 | 8490 | 8480 | 182 |
| 471 | 20231106 | 113700 | 1517325080 | 8490 | 8490 | 8490 | 8470 | 94 |
| 472 | 20231106 | 113600 | 1516527900 | 8500 | 8500 | 8500 | 8470 | 144 |
| 473 | 20231106 | 113500 | 1515307380 | 8500 | 8510 | 8510 | 8500 | 768 |
| 474 | 20231106 | 113400 | 1508779150 | 8510 | 8500 | 8510 | 8500 | 225 |
| 475 | 20231106 | 113300 | 1506866130 | 8510 | 8520 | 8520 | 8510 | 150 |
| 476 | 20231106 | 113200 | 1505589450 | 8520 | 8500 | 8520 | 8500 | 96 |
| 477 | 20231106 | 113100 | 1504772480 | 8500 | 8510 | 8510 | 8500 | 149 |
| 478 | 20231106 | 113000 | 1503505770 | 8510 | 8500 | 8510 | 8500 | 372 |
| 479 | 20231106 | 112900 | 1500342480 | 8510 | 8500 | 8510 | 8500 | 537 |
| 480 | 20231106 | 112800 | 1495777870 | 8510 | 8470 | 8510 | 8470 | 1685 |
| 481 | 20231106 | 112700 | 1481467100 | 8480 | 8470 | 8480 | 8470 | 653 |
| 482 | 20231106 | 112600 | 1475936100 | 8470 | 8480 | 8480 | 8470 | 167 |
| 483 | 20231106 | 112500 | 1474521270 | 8480 | 8480 | 8490 | 8480 | 20 |
| 484 | 20231106 | 112400 | 1474351640 | 8480 | 8490 | 8490 | 8480 | 358 |
| 485 | 20231106 | 112300 | 1471315680 | 8490 | 8490 | 8490 | 8490 | 71 |
| 486 | 20231106 | 112200 | 1470712890 | 8480 | 8480 | 8490 | 8480 | 1190 |
| 487 | 20231106 | 112100 | 1460621590 | 8480 | 8490 | 8490 | 8470 | 317 |
| 488 | 20231106 | 112000 | 1457934430 | 8490 | 8470 | 8490 | 8470 | 226 |
| 489 | 20231106 | 111900 | 1456018060 | 8470 | 8490 | 8490 | 8470 | 437 |
| 490 | 20231106 | 111800 | 1452316450 | 8480 | 8480 | 8490 | 8480 | 203 |
| 491 | 20231106 | 111700 | 1450594920 | 8480 | 8480 | 8490 | 8480 | 210 |
| 492 | 20231106 | 111600 | 1448814110 | 8480 | 8490 | 8490 | 8480 | 987 |
| 493 | 20231106 | 111500 | 1440443240 | 8480 | 8500 | 8500 | 8480 | 22 |
| 494 | 20231106 | 111400 | 1440256490 | 8500 | 8510 | 8510 | 8500 | 157 |
| 495 | 20231106 | 111300 | 1438920900 | 8510 | 8510 | 8510 | 8500 | 273 |
| 496 | 20231106 | 111200 | 1436600200 | 8500 | 8510 | 8510 | 8500 | 145 |
| 497 | 20231106 | 111100 | 1435367600 | 8510 | 8490 | 8520 | 8490 | 3741 |
| 498 | 20231106 | 111000 | 1403569970 | 8490 | 8520 | 8520 | 8480 | 1727 |
| 499 | 20231106 | 110900 | 1388889250 | 8520 | 8510 | 8520 | 8510 | 366 |
| 500 | 20231106 | 110800 | 1385774490 | 8520 | 8530 | 8530 | 8520 | 395 |
| 501 | 20231106 | 110700 | 1382408920 | 8530 | 8530 | 8530 | 8520 | 24 |
| 502 | 20231106 | 110600 | 1382204220 | 8530 | 8530 | 8530 | 8530 | 406 |
| 503 | 20231106 | 110500 | 1378741040 | 8530 | 8530 | 8540 | 8530 | 630 |
| 504 | 20231106 | 110400 | 1373367010 | 8530 | 8510 | 8530 | 8500 | 3627 |
| 505 | 20231106 | 110300 | 1342452520 | 8510 | 8500 | 8510 | 8500 | 353 |
| 506 | 20231106 | 110200 | 1339451920 | 8490 | 8490 | 8500 | 8490 | 860 |
| 507 | 20231106 | 110100 | 1332149390 | 8510 | 8510 | 8510 | 8500 | 1830 |
| 508 | 20231106 | 110000 | 1316585240 | 8510 | 8510 | 8510 | 8500 | 145 |
| 509 | 20231106 | 105900 | 1315352600 | 8510 | 8500 | 8510 | 8500 | 118 |
| 510 | 20231106 | 105800 | 1314349390 | 8510 | 8510 | 8510 | 8510 | 9 |
| 511 | 20231106 | 105700 | 1314272800 | 8490 | 8500 | 8510 | 8490 | 109 |
| 512 | 20231106 | 105600 | 1313346790 | 8490 | 8510 | 8510 | 8490 | 1097 |
| 513 | 20231106 | 105500 | 1304025890 | 8510 | 8510 | 8510 | 8510 | 201 |
| 514 | 20231106 | 105400 | 1302315380 | 8510 | 8500 | 8510 | 8500 | 191 |
| 515 | 20231106 | 105300 | 1300691670 | 8500 | 8500 | 8510 | 8500 | 291 |
| 516 | 20231106 | 105200 | 1298217980 | 8510 | 8500 | 8510 | 8500 | 104 |
| 517 | 20231106 | 105100 | 1297332950 | 8510 | 8510 | 8510 | 8510 | 614 |
| 518 | 20231106 | 105000 | 1292107810 | 8510 | 8500 | 8510 | 8500 | 883 |
| 519 | 20231106 | 104900 | 1284602290 | 8490 | 8490 | 8500 | 8490 | 187 |
| 520 | 20231106 | 104800 | 1283012870 | 8500 | 8480 | 8500 | 8480 | 225 |
| 521 | 20231106 | 104700 | 1281102660 | 8490 | 8490 | 8500 | 8490 | 115 |
| 522 | 20231106 | 104600 | 1280126180 | 8500 | 8490 | 8500 | 8490 | 508 |
| 523 | 20231106 | 104500 | 1275811430 | 8490 | 8490 | 8490 | 8480 | 191 |
| 524 | 20231106 | 104400 | 1274189870 | 8490 | 8490 | 8500 | 8490 | 122 |
| 525 | 20231106 | 104300 | 1273153970 | 8480 | 8500 | 8500 | 8480 | 220 |
| 526 | 20231106 | 104200 | 1271286520 | 8500 | 8500 | 8500 | 8500 | 316 |
| 527 | 20231106 | 104100 | 1268600520 | 8490 | 8490 | 8500 | 8490 | 48 |
| 528 | 20231106 | 104000 | 1268192850 | 8490 | 8500 | 8500 | 8490 | 159 |
| 529 | 20231106 | 103900 | 1266842360 | 8500 | 8510 | 8510 | 8500 | 155 |
| 530 | 20231106 | 103800 | 1265524580 | 8510 | 8520 | 8520 | 8510 | 564 |
| 531 | 20231106 | 103700 | 1260724100 | 8510 | 8530 | 8530 | 8490 | 674 |
| 532 | 20231106 | 103600 | 1254983600 | 8490 | 8470 | 8540 | 8470 | 9682 |
| 533 | 20231106 | 103500 | 1172694420 | 8480 | 8460 | 8480 | 8460 | 1277 |
| 534 | 20231106 | 103400 | 1161877700 | 8470 | 8460 | 8470 | 8460 | 345 |
| 535 | 20231106 | 103300 | 1158958920 | 8450 | 8440 | 8450 | 8440 | 268 |
| 536 | 20231106 | 103200 | 1156694330 | 8440 | 8450 | 8450 | 8430 | 394 |
| 537 | 20231106 | 103100 | 1153370520 | 8450 | 8450 | 8460 | 8450 | 180 |
| 538 | 20231106 | 103000 | 1151849340 | 8460 | 8460 | 8460 | 8460 | 544 |
| 539 | 20231106 | 102900 | 1147247100 | 8460 | 8450 | 8460 | 8450 | 397 |
| 540 | 20231106 | 102800 | 1143892360 | 8450 | 8430 | 8450 | 8430 | 73 |
| 541 | 20231106 | 102700 | 1143276810 | 8450 | 8440 | 8450 | 8440 | 778 |
| 542 | 20231106 | 102600 | 1136704710 | 8440 | 8440 | 8450 | 8440 | 399 |
| 543 | 20231106 | 102500 | 1133335860 | 8450 | 8450 | 8450 | 8440 | 326 |
| 544 | 20231106 | 102400 | 1130584160 | 8440 | 8470 | 8470 | 8440 | 370 |
| 545 | 20231106 | 102300 | 1127459490 | 8480 | 8470 | 8480 | 8470 | 2531 |
| 546 | 20231106 | 102200 | 1106016350 | 8460 | 8410 | 8460 | 8410 | 3980 |
| 547 | 20231106 | 102100 | 1072405210 | 8410 | 8410 | 8410 | 8410 | 8 |
| 548 | 20231106 | 102000 | 1072337930 | 8410 | 8400 | 8410 | 8400 | 108 |
| 549 | 20231106 | 101900 | 1071430650 | 8410 | 8400 | 8410 | 8400 | 723 |
| 550 | 20231106 | 101800 | 1065357320 | 8410 | 8400 | 8410 | 8400 | 9 |
| 551 | 20231106 | 101700 | 1065281640 | 8400 | 8410 | 8410 | 8400 | 68 |
| 552 | 20231106 | 101600 | 1064710250 | 8420 | 8410 | 8420 | 8410 | 867 |
| 553 | 20231106 | 101500 | 1057413590 | 8410 | 8400 | 8410 | 8400 | 255 |
| 554 | 20231106 | 101400 | 1055271340 | 8410 | 8420 | 8420 | 8410 | 133 |
| 555 | 20231106 | 101300 | 1054152610 | 8410 | 8420 | 8430 | 8410 | 684 |
| 556 | 20231106 | 101200 | 1048397250 | 8430 | 8430 | 8430 | 8430 | 238 |
| 557 | 20231106 | 101100 | 1046390910 | 8430 | 8410 | 8430 | 8400 | 2231 |
| 558 | 20231106 | 101000 | 1027621630 | 8410 | 8410 | 8410 | 8410 | 28 |
| 559 | 20231106 | 100900 | 1027386150 | 8410 | 8400 | 8410 | 8400 | 216 |
| 560 | 20231106 | 100800 | 1025571670 | 8400 | 8390 | 8400 | 8390 | 20 |
| 561 | 20231106 | 100700 | 1025403790 | 8390 | 8400 | 8400 | 8390 | 157 |
| 562 | 20231106 | 100600 | 1024086480 | 8390 | 8400 | 8400 | 8390 | 131 |
| 563 | 20231106 | 100500 | 1022987290 | 8400 | 8410 | 8410 | 8390 | 223 |
| 564 | 20231106 | 100400 | 1021112930 | 8400 | 8400 | 8410 | 8400 | 396 |
| 565 | 20231106 | 100300 | 1017785720 | 8400 | 8410 | 8420 | 8400 | 942 |
| 566 | 20231106 | 100200 | 1009864420 | 8420 | 8420 | 8420 | 8410 | 698 |
| 567 | 20231106 | 100100 | 1003993350 | 8420 | 8410 | 8420 | 8410 | 45 |
| 568 | 20231106 | 100000 | 1003614810 | 8410 | 8410 | 8410 | 8400 | 1676 |
| 569 | 20231106 | 095900 | 989526240 | 8410 | 8420 | 8420 | 8410 | 220 |
| 570 | 20231106 | 095800 | 987675850 | 8420 | 8420 | 8420 | 8420 | 282 |
| 571 | 20231106 | 095700 | 985301410 | 8410 | 8400 | 8410 | 8400 | 872 |
| 572 | 20231106 | 095600 | 977970890 | 8400 | 8400 | 8400 | 8400 | 51 |
| 573 | 20231106 | 095500 | 977542490 | 8400 | 8390 | 8400 | 8370 | 110 |
| 574 | 20231106 | 095400 | 976619290 | 8390 | 8370 | 8390 | 8370 | 9 |
| 575 | 20231106 | 095300 | 976543800 | 8370 | 8380 | 8380 | 8370 | 1901 |
| 576 | 20231106 | 095200 | 960622430 | 8370 | 8400 | 8400 | 8360 | 5970 |
| 577 | 20231106 | 095100 | 910587730 | 8410 | 8430 | 8440 | 8410 | 2627 |
| 578 | 20231106 | 095000 | 888466950 | 8430 | 8430 | 8440 | 8430 | 381 |
| 579 | 20231106 | 094900 | 885252160 | 8420 | 8430 | 8440 | 8420 | 876 |
| 580 | 20231106 | 094800 | 877869720 | 8440 | 8440 | 8450 | 8420 | 875 |
| 581 | 20231106 | 094700 | 870486290 | 8450 | 8410 | 8450 | 8410 | 178 |
| 582 | 20231106 | 094600 | 868983130 | 8450 | 8450 | 8460 | 8420 | 932 |
| 583 | 20231106 | 094500 | 861105970 | 8460 | 8420 | 8460 | 8420 | 3358 |
| 584 | 20231106 | 094400 | 832741910 | 8420 | 8440 | 8440 | 8420 | 516 |
| 585 | 20231106 | 094300 | 828386890 | 8440 | 8410 | 8440 | 8410 | 128 |
| 586 | 20231106 | 094200 | 827307000 | 8440 | 8440 | 8440 | 8410 | 1471 |
| 587 | 20231106 | 094100 | 814916460 | 8440 | 8420 | 8440 | 8410 | 2140 |
| 588 | 20231106 | 094000 | 796885980 | 8420 | 8410 | 8420 | 8410 | 274 |
| 589 | 20231106 | 093900 | 794579150 | 8410 | 8400 | 8410 | 8400 | 1081 |
| 590 | 20231106 | 093800 | 785489860 | 8400 | 8420 | 8420 | 8400 | 683 |
| 591 | 20231106 | 093700 | 779745730 | 8420 | 8410 | 8420 | 8400 | 1246 |
| 592 | 20231106 | 093600 | 769270790 | 8410 | 8410 | 8430 | 8390 | 2143 |
| 593 | 20231106 | 093500 | 751244590 | 8400 | 8380 | 8400 | 8370 | 4304 |
| 594 | 20231106 | 093400 | 715126020 | 8380 | 8380 | 8380 | 8360 | 247 |
| 595 | 20231106 | 093300 | 713056180 | 8360 | 8370 | 8380 | 8360 | 275 |
| 596 | 20231106 | 093200 | 710752390 | 8360 | 8370 | 8370 | 8360 | 28 |
| 597 | 20231106 | 093100 | 710518080 | 8370 | 8370 | 8380 | 8360 | 1477 |
| 598 | 20231106 | 093000 | 698163780 | 8370 | 8370 | 8370 | 8370 | 340 |
| 599 | 20231106 | 092900 | 695317980 | 8370 | 8360 | 8370 | 8360 | 346 |
| 600 | 20231106 | 092800 | 692422240 | 8360 | 8350 | 8360 | 8350 | 428 |
| 601 | 20231106 | 092700 | 688848160 | 8360 | 8370 | 8370 | 8360 | 260 |
| 602 | 20231106 | 092600 | 686672460 | 8370 | 8360 | 8370 | 8350 | 831 |
| 603 | 20231106 | 092500 | 679725820 | 8370 | 8360 | 8370 | 8360 | 269 |
| 604 | 20231106 | 092400 | 677475510 | 8370 | 8360 | 8370 | 8340 | 358 |
| 605 | 20231106 | 092300 | 674484490 | 8360 | 8370 | 8370 | 8360 | 116 |
| 606 | 20231106 | 092200 | 673514650 | 8370 | 8300 | 8380 | 8300 | 4158 |
| 607 | 20231106 | 092100 | 638788850 | 8330 | 8330 | 8330 | 8290 | 1071 |
| 608 | 20231106 | 092000 | 629878170 | 8330 | 8330 | 8330 | 8320 | 246 |
| 609 | 20231106 | 091900 | 627829010 | 8330 | 8320 | 8330 | 8320 | 190 |
| 610 | 20231106 | 091800 | 626247590 | 8330 | 8300 | 8330 | 8280 | 1248 |
| 611 | 20231106 | 091700 | 615907920 | 8300 | 8340 | 8340 | 8300 | 2433 |
| 612 | 20231106 | 091600 | 595700510 | 8340 | 8350 | 8350 | 8320 | 96 |
| 613 | 20231106 | 091500 | 594900230 | 8350 | 8330 | 8350 | 8310 | 5852 |
| 614 | 20231106 | 091400 | 546110220 | 8330 | 8340 | 8340 | 8330 | 919 |
| 615 | 20231106 | 091300 | 538447090 | 8340 | 8340 | 8340 | 8300 | 5493 |
| 616 | 20231106 | 091200 | 492786830 | 8340 | 8340 | 8340 | 8320 | 1770 |
| 617 | 20231106 | 091100 | 478042010 | 8340 | 8300 | 8340 | 8300 | 2153 |
| 618 | 20231106 | 091000 | 460130530 | 8300 | 8280 | 8320 | 8280 | 826 |
| 619 | 20231106 | 090900 | 453282090 | 8270 | 8330 | 8330 | 8270 | 389 |
| 620 | 20231106 | 090800 | 450062220 | 8300 | 8310 | 8340 | 8270 | 2186 |
| 621 | 20231106 | 090700 | 431909270 | 8300 | 8310 | 8340 | 8300 | 2003 |
| 622 | 20231106 | 090600 | 415263400 | 8310 | 8350 | 8360 | 8310 | 1056 |
| 623 | 20231106 | 090500 | 406458870 | 8360 | 8400 | 8400 | 8360 | 3701 |
| 624 | 20231106 | 090400 | 375493830 | 8400 | 8360 | 8400 | 8350 | 3019 |
| 625 | 20231106 | 090300 | 350217680 | 8360 | 8350 | 8380 | 8320 | 1940 |
| 626 | 20231106 | 090200 | 334025380 | 8350 | 8360 | 8390 | 8300 | 12534 |
| 627 | 20231106 | 090100 | 229713510 | 8390 | 8400 | 8400 | 8320 | 4826 |
| 628 | 20231106 | 090000 | 189332700 | 8350 | 8470 | 8470 | 8350 | 22405 |