30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 3 | 20231102 | 191200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20231102 | 191100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20231102 | 191000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20231102 | 190900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20231102 | 190800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20231102 | 190700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20231102 | 190600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20231102 | 190500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20231102 | 190400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20231102 | 190300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20231102 | 190200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20231102 | 190100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20231102 | 190000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20231102 | 185900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20231102 | 185800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20231102 | 185700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20231102 | 185600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20231102 | 185500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20231102 | 185400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20231102 | 185300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20231102 | 185200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20231102 | 185100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20231102 | 185000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20231102 | 184900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20231102 | 184800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20231102 | 184700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20231102 | 184600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20231102 | 184500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20231102 | 184400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20231102 | 184300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 33 | 20231102 | 184200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20231102 | 184100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20231102 | 184000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20231102 | 183900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20231102 | 183800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20231102 | 183700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20231102 | 183600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20231102 | 183500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20231102 | 183400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20231102 | 183300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20231102 | 183200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20231102 | 183100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20231102 | 183000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20231102 | 182900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20231102 | 182800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20231102 | 182700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20231102 | 182600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20231102 | 182500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20231102 | 182400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20231102 | 182300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20231102 | 182200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20231102 | 182100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20231102 | 182000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20231102 | 181900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20231102 | 181800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20231102 | 181700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20231102 | 181600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20231102 | 181500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20231102 | 181400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20231102 | 181300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 63 | 20231102 | 181200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20231102 | 181100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20231102 | 181000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20231102 | 180900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20231102 | 180800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20231102 | 180700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20231102 | 180600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20231102 | 180500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20231102 | 180400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20231102 | 180300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20231102 | 180200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20231102 | 180100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20231102 | 180000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20231102 | 175900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20231102 | 175800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20231102 | 175700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20231102 | 175600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20231102 | 175500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20231102 | 175400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20231102 | 175300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20231102 | 175200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20231102 | 175100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20231102 | 175000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20231102 | 174900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20231102 | 174800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20231102 | 174700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20231102 | 174600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20231102 | 174500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20231102 | 174400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20231102 | 174300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 93 | 20231102 | 174200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20231102 | 174100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20231102 | 174000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20231102 | 173900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20231102 | 173800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20231102 | 173700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20231102 | 173600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20231102 | 173500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20231102 | 173400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20231102 | 173300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20231102 | 173200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20231102 | 173100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20231102 | 173000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20231102 | 172900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20231102 | 172800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20231102 | 172700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20231102 | 172600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20231102 | 172500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20231102 | 172400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20231102 | 172300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20231102 | 172200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20231102 | 172100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20231102 | 172000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20231102 | 171900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20231102 | 171800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20231102 | 171700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20231102 | 171600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20231102 | 171500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20231102 | 171400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20231102 | 171300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 123 | 20231102 | 171200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20231102 | 171100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20231102 | 171000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20231102 | 170900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20231102 | 170800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20231102 | 170700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20231102 | 170600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20231102 | 170500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20231102 | 170400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20231102 | 170300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20231102 | 170200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20231102 | 170100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20231102 | 170000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20231102 | 165900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20231102 | 165800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20231102 | 165700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20231102 | 165600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20231102 | 165500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20231102 | 165400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20231102 | 165300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20231102 | 165200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20231102 | 165100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20231102 | 165000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20231102 | 164900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20231102 | 164800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20231102 | 164700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20231102 | 164600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20231102 | 164500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20231102 | 164400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20231102 | 164300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 153 | 20231102 | 164200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20231102 | 164100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20231102 | 164000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20231102 | 163900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20231102 | 163800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20231102 | 163700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20231102 | 163600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20231102 | 163500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20231102 | 163400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20231102 | 163300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20231102 | 163200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20231102 | 163100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20231102 | 163000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20231102 | 162900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20231102 | 162800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20231102 | 162700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20231102 | 162600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20231102 | 162500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20231102 | 162400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20231102 | 162300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20231102 | 162200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20231102 | 162100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20231102 | 162000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20231102 | 161900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20231102 | 161800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20231102 | 161700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20231102 | 161600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20231102 | 161500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20231102 | 161400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20231102 | 161300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 183 | 20231102 | 161200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20231102 | 161100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20231102 | 161000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20231102 | 160900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20231102 | 160800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20231102 | 160700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20231102 | 160600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20231102 | 160500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20231102 | 160400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20231102 | 160300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20231102 | 160200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20231102 | 160100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20231102 | 160000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20231102 | 155900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20231102 | 155800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20231102 | 155700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20231102 | 155600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20231102 | 155500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20231102 | 155400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20231102 | 155300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20231102 | 155200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20231102 | 155100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20231102 | 155000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20231102 | 154900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20231102 | 154800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20231102 | 154700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20231102 | 154600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20231102 | 154500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20231102 | 154400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20231102 | 154300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 213 | 20231102 | 154200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20231102 | 154100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20231102 | 154000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20231102 | 153900 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20231102 | 153800 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20231102 | 153700 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20231102 | 153600 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20231102 | 153500 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20231102 | 153400 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20231102 | 153300 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20231102 | 153200 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20231102 | 153100 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20231102 | 153000 | 2816282510 | 5880 | 5880 | 5880 | 5880 | 2985 |
| 226 | 20231102 | 152900 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20231102 | 152800 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20231102 | 152700 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 229 | 20231102 | 152600 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 230 | 20231102 | 152500 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 231 | 20231102 | 152400 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 232 | 20231102 | 152300 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 233 | 20231102 | 152200 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 234 | 20231102 | 152100 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 235 | 20231102 | 152000 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20231102 | 151900 | 2798730710 | 5920 | 5920 | 5920 | 5920 | 31 |
| 237 | 20231102 | 151800 | 2798547190 | 5920 | 5920 | 5920 | 5920 | 2 |
| 238 | 20231102 | 151700 | 2798535350 | 5920 | 5920 | 5920 | 5920 | 17 |
| 239 | 20231102 | 151600 | 2798434710 | 5920 | 5900 | 5920 | 5890 | 14 |
| 240 | 20231102 | 151500 | 2798352170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20231102 | 151400 | 2798352170 | 5920 | 5920 | 5920 | 5900 | 319 |
| 242 | 20231102 | 151300 | 2796470010 | 5890 | 5900 | 5920 | 5890 | 5519 |
| 243 | 20231102 | 151200 | 2763908040 | 5900 | 5910 | 5920 | 5900 | 404 |
| 244 | 20231102 | 151100 | 2761522620 | 5910 | 5920 | 5920 | 5910 | 121 |
| 245 | 20231102 | 151000 | 2760807500 | 5910 | 5920 | 5920 | 5910 | 56 |
| 246 | 20231102 | 150900 | 2760476480 | 5930 | 5920 | 5930 | 5910 | 334 |
| 247 | 20231102 | 150800 | 2758502410 | 5930 | 5930 | 5930 | 5910 | 12 |
| 248 | 20231102 | 150700 | 2758431390 | 5910 | 5920 | 5920 | 5910 | 469 |
| 249 | 20231102 | 150600 | 2755658200 | 5920 | 5920 | 5920 | 5920 | 317 |
| 250 | 20231102 | 150500 | 2753781560 | 5920 | 5920 | 5920 | 5920 | 0 |
| 251 | 20231102 | 150400 | 2753781560 | 5920 | 5920 | 5920 | 5920 | 173 |
| 252 | 20231102 | 150300 | 2752757400 | 5930 | 5920 | 5930 | 5920 | 201 |
| 253 | 20231102 | 150200 | 2751567460 | 5930 | 5950 | 5950 | 5930 | 57 |
| 254 | 20231102 | 150100 | 2751229350 | 5950 | 5940 | 5950 | 5940 | 50 |
| 255 | 20231102 | 150000 | 2750931860 | 5940 | 5940 | 5940 | 5940 | 100 |
| 256 | 20231102 | 145900 | 2750337860 | 5940 | 5940 | 5940 | 5940 | 9 |
| 257 | 20231102 | 145800 | 2750284400 | 5940 | 5940 | 5940 | 5940 | 29 |
| 258 | 20231102 | 145700 | 2750112140 | 5940 | 5940 | 5940 | 5940 | 1 |
| 259 | 20231102 | 145600 | 2750106200 | 5940 | 5940 | 5940 | 5940 | 10 |
| 260 | 20231102 | 145500 | 2750046800 | 5920 | 5920 | 5920 | 5920 | 7 |
| 261 | 20231102 | 145400 | 2750005360 | 5920 | 5920 | 5920 | 5920 | 0 |
| 262 | 20231102 | 145300 | 2750005360 | 5920 | 5940 | 5940 | 5920 | 2 |
| 263 | 20231102 | 145200 | 2749993500 | 5940 | 5940 | 5940 | 5940 | 1 |
| 264 | 20231102 | 145100 | 2749987560 | 5930 | 5930 | 5930 | 5930 | 16 |
| 265 | 20231102 | 145000 | 2749892680 | 5930 | 5950 | 5950 | 5930 | 36 |
| 266 | 20231102 | 144900 | 2749678900 | 5950 | 5950 | 5950 | 5950 | 0 |
| 267 | 20231102 | 144800 | 2749678900 | 5950 | 5950 | 5950 | 5950 | 3 |
| 268 | 20231102 | 144700 | 2749661050 | 5950 | 5950 | 5950 | 5950 | 2 |
| 269 | 20231102 | 144600 | 2749649150 | 5940 | 5940 | 5940 | 5940 | 436 |
| 270 | 20231102 | 144500 | 2747059310 | 5940 | 5940 | 5940 | 5940 | 1 |
| 271 | 20231102 | 144400 | 2747053370 | 5930 | 5930 | 5930 | 5930 | 92 |
| 272 | 20231102 | 144300 | 2746507810 | 5930 | 5930 | 5930 | 5930 | 0 |
| 273 | 20231102 | 144200 | 2746507810 | 5930 | 5930 | 5930 | 5930 | 0 |
| 274 | 20231102 | 144100 | 2746507810 | 5930 | 5930 | 5930 | 5930 | 0 |
| 275 | 20231102 | 144000 | 2746507810 | 5930 | 5920 | 5930 | 5920 | 2 |
| 276 | 20231102 | 143900 | 2746495960 | 5930 | 5930 | 5930 | 5930 | 1 |
| 277 | 20231102 | 143800 | 2746490030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 278 | 20231102 | 143700 | 2746490030 | 5950 | 5950 | 5950 | 5950 | 50 |
| 279 | 20231102 | 143600 | 2746192530 | 5950 | 5950 | 5950 | 5920 | 468 |
| 280 | 20231102 | 143500 | 2743412630 | 5990 | 5980 | 5990 | 5980 | 51 |
| 281 | 20231102 | 143400 | 2743107640 | 5990 | 5960 | 5990 | 5960 | 4 |
| 282 | 20231102 | 143300 | 2743083740 | 5990 | 5960 | 6000 | 5960 | 23 |
| 283 | 20231102 | 143200 | 2742946550 | 5970 | 5970 | 5970 | 5970 | 9 |
| 284 | 20231102 | 143100 | 2742892820 | 6010 | 6010 | 6010 | 6010 | 0 |
| 285 | 20231102 | 143000 | 2742892820 | 6010 | 6010 | 6010 | 6010 | 1 |
| 286 | 20231102 | 142900 | 2742886810 | 6000 | 5980 | 6010 | 5980 | 26 |
| 287 | 20231102 | 142800 | 2742731200 | 6010 | 6000 | 6010 | 6000 | 14 |
| 288 | 20231102 | 142700 | 2742647140 | 6000 | 6000 | 6000 | 6000 | 2 |
| 289 | 20231102 | 142600 | 2742635140 | 6010 | 6010 | 6010 | 6010 | 0 |
| 290 | 20231102 | 142500 | 2742635140 | 6010 | 6010 | 6010 | 6010 | 0 |
| 291 | 20231102 | 142400 | 2742635140 | 6010 | 5980 | 6010 | 5980 | 171 |
| 292 | 20231102 | 142300 | 2741609520 | 5990 | 5990 | 5990 | 5990 | 78 |
| 293 | 20231102 | 142200 | 2741142300 | 6000 | 5990 | 6000 | 5990 | 82 |
| 294 | 20231102 | 142100 | 2740651110 | 6000 | 6000 | 6000 | 6000 | 10 |
| 295 | 20231102 | 142000 | 2740591110 | 5940 | 5950 | 6000 | 5940 | 540 |
| 296 | 20231102 | 141900 | 2737363230 | 5950 | 5950 | 5950 | 5950 | 17 |
| 297 | 20231102 | 141800 | 2737262080 | 5950 | 5940 | 5950 | 5940 | 192 |
| 298 | 20231102 | 141700 | 2736121590 | 5930 | 5930 | 5930 | 5930 | 4 |
| 299 | 20231102 | 141600 | 2736097870 | 5930 | 5930 | 5930 | 5930 | 27 |
| 300 | 20231102 | 141500 | 2735937760 | 5930 | 5930 | 5930 | 5930 | 131 |
| 301 | 20231102 | 141400 | 2735160930 | 5940 | 5940 | 5940 | 5940 | 1 |
| 302 | 20231102 | 141300 | 2735154990 | 5940 | 5940 | 5940 | 5940 | 5 |
| 303 | 20231102 | 141200 | 2735125290 | 5940 | 5940 | 5940 | 5940 | 20 |
| 304 | 20231102 | 141100 | 2735006490 | 5940 | 5950 | 5950 | 5910 | 1402 |
| 305 | 20231102 | 141000 | 2726697540 | 5950 | 5990 | 5990 | 5950 | 51 |
| 306 | 20231102 | 140900 | 2726393940 | 5950 | 5950 | 5950 | 5950 | 0 |
| 307 | 20231102 | 140800 | 2726393940 | 5950 | 5950 | 5950 | 5950 | 1 |
| 308 | 20231102 | 140700 | 2726387990 | 5990 | 5990 | 5990 | 5990 | 0 |
| 309 | 20231102 | 140600 | 2726387990 | 5990 | 5990 | 5990 | 5990 | 0 |
| 310 | 20231102 | 140500 | 2726387990 | 5990 | 5990 | 5990 | 5990 | 1 |
| 311 | 20231102 | 140400 | 2726382000 | 5950 | 5980 | 5990 | 5950 | 54 |
| 312 | 20231102 | 140300 | 2726060540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 313 | 20231102 | 140200 | 2726060540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 314 | 20231102 | 140100 | 2726060540 | 5980 | 5950 | 5980 | 5940 | 398 |
| 315 | 20231102 | 140000 | 2723694680 | 5990 | 5990 | 5990 | 5990 | 0 |
| 316 | 20231102 | 135900 | 2723694680 | 5990 | 5990 | 5990 | 5990 | 0 |
| 317 | 20231102 | 135800 | 2723694680 | 5990 | 5990 | 5990 | 5990 | 10 |
| 318 | 20231102 | 135700 | 2723634780 | 5990 | 5990 | 5990 | 5990 | 1 |
| 319 | 20231102 | 135600 | 2723628790 | 5940 | 5940 | 5940 | 5940 | 16 |
| 320 | 20231102 | 135500 | 2723533750 | 5990 | 5990 | 5990 | 5990 | 0 |
| 321 | 20231102 | 135400 | 2723533750 | 5990 | 5990 | 5990 | 5990 | 1 |
| 322 | 20231102 | 135300 | 2723527760 | 5990 | 5990 | 5990 | 5990 | 0 |
| 323 | 20231102 | 135200 | 2723527760 | 5990 | 5990 | 5990 | 5990 | 23 |
| 324 | 20231102 | 135100 | 2723389990 | 5990 | 5980 | 5990 | 5980 | 61 |
| 325 | 20231102 | 135000 | 2723025190 | 5980 | 5980 | 5980 | 5940 | 9 |
| 326 | 20231102 | 134900 | 2722971410 | 5950 | 5950 | 5950 | 5950 | 871 |
| 327 | 20231102 | 134800 | 2717788960 | 5950 | 5950 | 5950 | 5950 | 0 |
| 328 | 20231102 | 134700 | 2717788960 | 5950 | 5950 | 5950 | 5950 | 2 |
| 329 | 20231102 | 134600 | 2717777060 | 5950 | 5930 | 5950 | 5920 | 201 |
| 330 | 20231102 | 134500 | 2716587070 | 5950 | 5950 | 5950 | 5950 | 0 |
| 331 | 20231102 | 134400 | 2716587070 | 5950 | 5950 | 5950 | 5910 | 604 |
| 332 | 20231102 | 134300 | 2713017270 | 5910 | 5930 | 5950 | 5910 | 1449 |
| 333 | 20231102 | 134200 | 2704450070 | 5950 | 5950 | 5950 | 5950 | 1 |
| 334 | 20231102 | 134100 | 2704444120 | 5950 | 5950 | 5950 | 5910 | 179 |
| 335 | 20231102 | 134000 | 2703385910 | 5910 | 5930 | 5930 | 5910 | 2522 |
| 336 | 20231102 | 133900 | 2688475750 | 5930 | 5940 | 5940 | 5930 | 1500 |
| 337 | 20231102 | 133800 | 2679577640 | 5940 | 5970 | 5970 | 5940 | 1790 |
| 338 | 20231102 | 133700 | 2668921880 | 5980 | 5980 | 5980 | 5980 | 0 |
| 339 | 20231102 | 133600 | 2668921880 | 5980 | 6020 | 6020 | 5960 | 302 |
| 340 | 20231102 | 133500 | 2667118980 | 5980 | 5990 | 5990 | 5980 | 318 |
| 341 | 20231102 | 133400 | 2665215520 | 6020 | 6020 | 6020 | 6020 | 0 |
| 342 | 20231102 | 133300 | 2665215520 | 6020 | 6020 | 6020 | 6020 | 0 |
| 343 | 20231102 | 133200 | 2665215520 | 6020 | 6020 | 6020 | 6020 | 0 |
| 344 | 20231102 | 133100 | 2665215520 | 6020 | 6020 | 6020 | 6020 | 75 |
| 345 | 20231102 | 133000 | 2664764020 | 6000 | 6000 | 6000 | 5990 | 328 |
| 346 | 20231102 | 132900 | 2662799280 | 6000 | 6030 | 6030 | 6000 | 96 |
| 347 | 20231102 | 132800 | 2662223170 | 6010 | 6020 | 6030 | 6010 | 235 |
| 348 | 20231102 | 132700 | 2660810700 | 6030 | 6010 | 6030 | 6010 | 11 |
| 349 | 20231102 | 132600 | 2660744570 | 6030 | 6030 | 6030 | 6030 | 0 |
| 350 | 20231102 | 132500 | 2660744570 | 6030 | 6010 | 6030 | 6010 | 4 |
| 351 | 20231102 | 132400 | 2660720510 | 6030 | 6010 | 6030 | 6000 | 306 |
| 352 | 20231102 | 132300 | 2658883100 | 6030 | 6030 | 6030 | 6030 | 0 |
| 353 | 20231102 | 132200 | 2658883100 | 6030 | 6010 | 6030 | 6010 | 219 |
| 354 | 20231102 | 132100 | 2657565330 | 6010 | 6010 | 6010 | 6000 | 178 |
| 355 | 20231102 | 132000 | 2656495600 | 6000 | 6000 | 6000 | 5990 | 620 |
| 356 | 20231102 | 131900 | 2652775620 | 6000 | 6000 | 6000 | 6000 | 47 |
| 357 | 20231102 | 131800 | 2652493620 | 6000 | 5990 | 6000 | 5970 | 1030 |
| 358 | 20231102 | 131700 | 2646336500 | 5990 | 6010 | 6010 | 5990 | 1000 |
| 359 | 20231102 | 131600 | 2640341280 | 6010 | 6010 | 6010 | 6010 | 428 |
| 360 | 20231102 | 131500 | 2637769000 | 6020 | 6020 | 6020 | 6020 | 0 |
| 361 | 20231102 | 131400 | 2637769000 | 6020 | 6020 | 6020 | 6010 | 83 |
| 362 | 20231102 | 131300 | 2637269920 | 6020 | 6020 | 6020 | 6010 | 167 |
| 363 | 20231102 | 131200 | 2636266010 | 6030 | 6030 | 6030 | 6030 | 42 |
| 364 | 20231102 | 131100 | 2636012750 | 6030 | 6030 | 6030 | 6030 | 5 |
| 365 | 20231102 | 131000 | 2635982600 | 6010 | 6010 | 6010 | 6010 | 81 |
| 366 | 20231102 | 130900 | 2635495790 | 6000 | 6000 | 6060 | 6000 | 407 |
| 367 | 20231102 | 130800 | 2633053710 | 5990 | 6050 | 6050 | 5990 | 4049 |
| 368 | 20231102 | 130700 | 2608717010 | 6070 | 6070 | 6070 | 6070 | 0 |
| 369 | 20231102 | 130600 | 2608717010 | 6070 | 6070 | 6070 | 6070 | 0 |
| 370 | 20231102 | 130500 | 2608717010 | 6070 | 6070 | 6070 | 6070 | 30 |
| 371 | 20231102 | 130400 | 2608534910 | 6070 | 6070 | 6070 | 6070 | 0 |
| 372 | 20231102 | 130300 | 2608534910 | 6070 | 6070 | 6070 | 6070 | 1 |
| 373 | 20231102 | 130200 | 2608528840 | 6050 | 6050 | 6050 | 6050 | 26 |
| 374 | 20231102 | 130100 | 2608371540 | 6070 | 6070 | 6070 | 6070 | 0 |
| 375 | 20231102 | 130000 | 2608371540 | 6070 | 6070 | 6070 | 6050 | 265 |
| 376 | 20231102 | 125900 | 2606766210 | 6050 | 6050 | 6050 | 6050 | 0 |
| 377 | 20231102 | 125800 | 2606766210 | 6050 | 6050 | 6050 | 6050 | 0 |
| 378 | 20231102 | 125700 | 2606766210 | 6050 | 6050 | 6050 | 6050 | 0 |
| 379 | 20231102 | 125600 | 2606766210 | 6050 | 6050 | 6050 | 6050 | 110 |
| 380 | 20231102 | 125500 | 2606100710 | 6080 | 6080 | 6080 | 6080 | 1 |
| 381 | 20231102 | 125400 | 2606094630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 382 | 20231102 | 125300 | 2606094630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 383 | 20231102 | 125200 | 2606094630 | 6080 | 6080 | 6080 | 6080 | 82 |
| 384 | 20231102 | 125100 | 2605596070 | 6080 | 6030 | 6080 | 6030 | 333 |
| 385 | 20231102 | 125000 | 2603586400 | 6030 | 6030 | 6030 | 6020 | 254 |
| 386 | 20231102 | 124900 | 2602054790 | 6020 | 6020 | 6020 | 6020 | 30 |
| 387 | 20231102 | 124800 | 2601874190 | 6020 | 6040 | 6040 | 6020 | 411 |
| 388 | 20231102 | 124700 | 2599396810 | 6040 | 6040 | 6040 | 6040 | 207 |
| 389 | 20231102 | 124600 | 2598146530 | 6030 | 6050 | 6050 | 6030 | 1666 |
| 390 | 20231102 | 124500 | 2588088270 | 6050 | 6070 | 6070 | 6050 | 1107 |
| 391 | 20231102 | 124400 | 2581385270 | 6090 | 6090 | 6090 | 6090 | 1 |
| 392 | 20231102 | 124300 | 2581379180 | 6060 | 6090 | 6090 | 6060 | 80 |
| 393 | 20231102 | 124200 | 2580893180 | 6090 | 6090 | 6090 | 6090 | 0 |
| 394 | 20231102 | 124100 | 2580893180 | 6090 | 6090 | 6090 | 6090 | 6 |
| 395 | 20231102 | 124000 | 2580856640 | 6060 | 6060 | 6060 | 6060 | 0 |
| 396 | 20231102 | 123900 | 2580856640 | 6060 | 6070 | 6070 | 6060 | 100 |
| 397 | 20231102 | 123800 | 2580250620 | 6120 | 6120 | 6120 | 6120 | 1 |
| 398 | 20231102 | 123700 | 2580244500 | 6120 | 6120 | 6120 | 6120 | 11 |
| 399 | 20231102 | 123600 | 2580177180 | 6110 | 6110 | 6110 | 6050 | 2706 |
| 400 | 20231102 | 123500 | 2563781290 | 6110 | 6110 | 6110 | 6110 | 0 |
| 401 | 20231102 | 123400 | 2563781290 | 6110 | 6110 | 6110 | 6110 | 0 |
| 402 | 20231102 | 123300 | 2563781290 | 6110 | 6080 | 6110 | 6070 | 159 |
| 403 | 20231102 | 123200 | 2562815090 | 6110 | 6110 | 6110 | 6110 | 0 |
| 404 | 20231102 | 123100 | 2562815090 | 6110 | 6110 | 6110 | 6110 | 1 |
| 405 | 20231102 | 123000 | 2562808980 | 6110 | 6110 | 6110 | 6110 | 2 |
| 406 | 20231102 | 122900 | 2562796760 | 6110 | 6110 | 6110 | 6110 | 1 |
| 407 | 20231102 | 122800 | 2562790650 | 6080 | 6080 | 6090 | 6080 | 783 |
| 408 | 20231102 | 122700 | 2558029960 | 6090 | 6120 | 6120 | 6090 | 681 |
| 409 | 20231102 | 122600 | 2553880710 | 6120 | 6120 | 6120 | 6120 | 10 |
| 410 | 20231102 | 122500 | 2553819510 | 6120 | 6120 | 6120 | 6120 | 0 |
| 411 | 20231102 | 122400 | 2553819510 | 6120 | 6100 | 6120 | 6090 | 51 |
| 412 | 20231102 | 122300 | 2553508870 | 6120 | 6120 | 6120 | 6120 | 0 |
| 413 | 20231102 | 122200 | 2553508870 | 6120 | 6120 | 6120 | 6120 | 103 |
| 414 | 20231102 | 122100 | 2552878510 | 6120 | 6120 | 6120 | 6120 | 0 |
| 415 | 20231102 | 122000 | 2552878510 | 6120 | 6100 | 6120 | 6090 | 543 |
| 416 | 20231102 | 121900 | 2549569720 | 6100 | 6100 | 6100 | 6100 | 9 |
| 417 | 20231102 | 121800 | 2549514820 | 6120 | 6110 | 6120 | 6110 | 3 |
| 418 | 20231102 | 121700 | 2549496480 | 6120 | 6120 | 6120 | 6120 | 0 |
| 419 | 20231102 | 121600 | 2549496480 | 6120 | 6120 | 6120 | 6120 | 4 |
| 420 | 20231102 | 121500 | 2549472000 | 6120 | 6120 | 6120 | 6120 | 1 |
| 421 | 20231102 | 121400 | 2549465880 | 6120 | 6100 | 6120 | 6090 | 1108 |
| 422 | 20231102 | 121300 | 2542717700 | 6120 | 6120 | 6120 | 6120 | 2 |
| 423 | 20231102 | 121200 | 2542705460 | 6100 | 6100 | 6100 | 6100 | 158 |
| 424 | 20231102 | 121100 | 2541741660 | 6100 | 6100 | 6100 | 6100 | 1 |
| 425 | 20231102 | 121000 | 2541735560 | 6120 | 6110 | 6120 | 6110 | 2 |
| 426 | 20231102 | 120900 | 2541723330 | 6110 | 6130 | 6130 | 6110 | 13 |
| 427 | 20231102 | 120800 | 2541643680 | 6100 | 6130 | 6130 | 6100 | 250 |
| 428 | 20231102 | 120700 | 2540118240 | 6120 | 6120 | 6120 | 6120 | 2 |
| 429 | 20231102 | 120600 | 2540106000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 430 | 20231102 | 120500 | 2540106000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 431 | 20231102 | 120400 | 2540106000 | 6130 | 6130 | 6130 | 6120 | 205 |
| 432 | 20231102 | 120300 | 2538851350 | 6130 | 6120 | 6130 | 6120 | 2 |
| 433 | 20231102 | 120200 | 2538839100 | 6130 | 6130 | 6130 | 6130 | 3 |
| 434 | 20231102 | 120100 | 2538820710 | 6100 | 6120 | 6120 | 6100 | 450 |
| 435 | 20231102 | 120000 | 2536070860 | 6140 | 6140 | 6140 | 6140 | 0 |
| 436 | 20231102 | 115900 | 2536070860 | 6140 | 6140 | 6140 | 6140 | 0 |
| 437 | 20231102 | 115800 | 2536070860 | 6140 | 6140 | 6140 | 6140 | 0 |
| 438 | 20231102 | 115700 | 2536070860 | 6140 | 6140 | 6140 | 6140 | 18 |
| 439 | 20231102 | 115600 | 2535960340 | 6140 | 6140 | 6140 | 6140 | 0 |
| 440 | 20231102 | 115500 | 2535960340 | 6140 | 6140 | 6140 | 6140 | 54 |
| 441 | 20231102 | 115400 | 2535628780 | 6140 | 6140 | 6140 | 6140 | 0 |
| 442 | 20231102 | 115300 | 2535628780 | 6140 | 6140 | 6140 | 6140 | 0 |
| 443 | 20231102 | 115200 | 2535628780 | 6140 | 6140 | 6140 | 6140 | 24 |
| 444 | 20231102 | 115100 | 2535481420 | 6140 | 6140 | 6140 | 6140 | 0 |
| 445 | 20231102 | 115000 | 2535481420 | 6140 | 6120 | 6140 | 6110 | 14 |
| 446 | 20231102 | 114900 | 2535395820 | 6140 | 6140 | 6140 | 6140 | 2 |
| 447 | 20231102 | 114800 | 2535383540 | 6110 | 6120 | 6120 | 6110 | 41 |
| 448 | 20231102 | 114700 | 2535133000 | 6140 | 6140 | 6140 | 6140 | 0 |
| 449 | 20231102 | 114600 | 2535133000 | 6140 | 6120 | 6140 | 6110 | 276 |
| 450 | 20231102 | 114500 | 2533445580 | 6140 | 6120 | 6140 | 6120 | 27 |
| 451 | 20231102 | 114400 | 2533279960 | 6120 | 6120 | 6140 | 6120 | 531 |
| 452 | 20231102 | 114300 | 2530029700 | 6140 | 6120 | 6140 | 6120 | 98 |
| 453 | 20231102 | 114200 | 2529429900 | 6110 | 6100 | 6120 | 6100 | 1732 |
| 454 | 20231102 | 114100 | 2518856970 | 6100 | 6100 | 6100 | 6100 | 1 |
| 455 | 20231102 | 114000 | 2518850870 | 6100 | 6110 | 6110 | 6100 | 138 |
| 456 | 20231102 | 113900 | 2518009060 | 6110 | 6110 | 6110 | 6110 | 1 |
| 457 | 20231102 | 113800 | 2518002950 | 6110 | 6110 | 6110 | 6110 | 36 |
| 458 | 20231102 | 113700 | 2517782990 | 6120 | 6110 | 6120 | 6100 | 1330 |
| 459 | 20231102 | 113600 | 2509658910 | 6110 | 6120 | 6120 | 6110 | 1326 |
| 460 | 20231102 | 113500 | 2501556080 | 6140 | 6140 | 6140 | 6140 | 1 |
| 461 | 20231102 | 113400 | 2501549940 | 6130 | 6130 | 6140 | 6130 | 28 |
| 462 | 20231102 | 113300 | 2501378290 | 6140 | 6140 | 6140 | 6140 | 0 |
| 463 | 20231102 | 113200 | 2501378290 | 6140 | 6130 | 6140 | 6120 | 539 |
| 464 | 20231102 | 113100 | 2498075810 | 6130 | 6130 | 6130 | 6130 | 1360 |
| 465 | 20231102 | 113000 | 2489739010 | 6140 | 6140 | 6140 | 6140 | 0 |
| 466 | 20231102 | 112900 | 2489739010 | 6140 | 6150 | 6150 | 6140 | 153 |
| 467 | 20231102 | 112800 | 2488799390 | 6150 | 6150 | 6150 | 6150 | 0 |
| 468 | 20231102 | 112700 | 2488799390 | 6150 | 6150 | 6150 | 6150 | 1 |
| 469 | 20231102 | 112600 | 2488793240 | 6130 | 6150 | 6150 | 6130 | 66 |
| 470 | 20231102 | 112500 | 2488388550 | 6140 | 6150 | 6150 | 6140 | 109 |
| 471 | 20231102 | 112400 | 2487718280 | 6150 | 6150 | 6150 | 6150 | 2 |
| 472 | 20231102 | 112300 | 2487705980 | 6150 | 6150 | 6150 | 6140 | 335 |
| 473 | 20231102 | 112200 | 2485649050 | 6140 | 6140 | 6140 | 6140 | 10 |
| 474 | 20231102 | 112100 | 2485587650 | 6150 | 6150 | 6150 | 6150 | 0 |
| 475 | 20231102 | 112000 | 2485587650 | 6150 | 6150 | 6150 | 6150 | 0 |
| 476 | 20231102 | 111900 | 2485587650 | 6150 | 6140 | 6150 | 6140 | 2 |
| 477 | 20231102 | 111800 | 2485575360 | 6150 | 6140 | 6150 | 6140 | 3 |
| 478 | 20231102 | 111700 | 2485556930 | 6150 | 6140 | 6150 | 6140 | 4 |
| 479 | 20231102 | 111600 | 2485532350 | 6150 | 6150 | 6150 | 6150 | 83 |
| 480 | 20231102 | 111500 | 2485021900 | 6150 | 6140 | 6150 | 6140 | 296 |
| 481 | 20231102 | 111400 | 2483204430 | 6140 | 6150 | 6150 | 6140 | 438 |
| 482 | 20231102 | 111300 | 2480515090 | 6140 | 6140 | 6140 | 6140 | 466 |
| 483 | 20231102 | 111200 | 2477653850 | 6150 | 6140 | 6150 | 6140 | 58 |
| 484 | 20231102 | 111100 | 2477297650 | 6150 | 6150 | 6150 | 6150 | 0 |
| 485 | 20231102 | 111000 | 2477297650 | 6150 | 6150 | 6150 | 6150 | 107 |
| 486 | 20231102 | 110900 | 2476639600 | 6160 | 6150 | 6160 | 6150 | 464 |
| 487 | 20231102 | 110800 | 2473785950 | 6160 | 6150 | 6160 | 6150 | 321 |
| 488 | 20231102 | 110700 | 2471811750 | 6160 | 6160 | 6160 | 6160 | 100 |
| 489 | 20231102 | 110600 | 2471195750 | 6160 | 6150 | 6160 | 6150 | 286 |
| 490 | 20231102 | 110500 | 2469436780 | 6160 | 6160 | 6160 | 6160 | 3 |
| 491 | 20231102 | 110400 | 2469418300 | 6170 | 6140 | 6170 | 6140 | 291 |
| 492 | 20231102 | 110300 | 2467631470 | 6150 | 6150 | 6150 | 6140 | 570 |
| 493 | 20231102 | 110200 | 2464131380 | 6150 | 6150 | 6170 | 6150 | 335 |
| 494 | 20231102 | 110100 | 2462071070 | 6150 | 6180 | 6180 | 6150 | 101 |
| 495 | 20231102 | 110000 | 2461449730 | 6180 | 6180 | 6180 | 6180 | 0 |
| 496 | 20231102 | 105900 | 2461449730 | 6180 | 6180 | 6180 | 6180 | 0 |
| 497 | 20231102 | 105800 | 2461449730 | 6180 | 6180 | 6180 | 6180 | 0 |
| 498 | 20231102 | 105700 | 2461449730 | 6180 | 6150 | 6180 | 6150 | 421 |
| 499 | 20231102 | 105600 | 2458860400 | 6150 | 6140 | 6150 | 6140 | 268 |
| 500 | 20231102 | 105500 | 2457214870 | 6150 | 6180 | 6180 | 6150 | 1244 |
| 501 | 20231102 | 105400 | 2449563570 | 6160 | 6180 | 6180 | 6160 | 3220 |
| 502 | 20231102 | 105300 | 2429700710 | 6180 | 6180 | 6180 | 6180 | 18 |
| 503 | 20231102 | 105200 | 2429589470 | 6190 | 6190 | 6190 | 6190 | 0 |
| 504 | 20231102 | 105100 | 2429589470 | 6190 | 6180 | 6190 | 6180 | 515 |
| 505 | 20231102 | 105000 | 2426406740 | 6190 | 6190 | 6190 | 6190 | 138 |
| 506 | 20231102 | 104900 | 2425552520 | 6190 | 6190 | 6190 | 6190 | 462 |
| 507 | 20231102 | 104800 | 2422692740 | 6200 | 6200 | 6200 | 6190 | 162 |
| 508 | 20231102 | 104700 | 2421689880 | 6200 | 6190 | 6200 | 6190 | 334 |
| 509 | 20231102 | 104600 | 2419622410 | 6200 | 6200 | 6200 | 6200 | 0 |
| 510 | 20231102 | 104500 | 2419622410 | 6200 | 6200 | 6200 | 6200 | 119 |
| 511 | 20231102 | 104400 | 2418884610 | 6210 | 6200 | 6210 | 6190 | 740 |
| 512 | 20231102 | 104300 | 2414298040 | 6210 | 6210 | 6210 | 6200 | 225 |
| 513 | 20231102 | 104200 | 2412901380 | 6200 | 6210 | 6210 | 6200 | 14 |
| 514 | 20231102 | 104100 | 2412814560 | 6210 | 6210 | 6210 | 6200 | 504 |
| 515 | 20231102 | 104000 | 2409689720 | 6200 | 6210 | 6210 | 6200 | 174 |
| 516 | 20231102 | 103900 | 2408610900 | 6200 | 6200 | 6200 | 6200 | 620 |
| 517 | 20231102 | 103800 | 2404766900 | 6210 | 6200 | 6210 | 6200 | 101 |
| 518 | 20231102 | 103700 | 2404140680 | 6200 | 6220 | 6220 | 6200 | 249 |
| 519 | 20231102 | 103600 | 2402594340 | 6220 | 6220 | 6220 | 6220 | 89 |
| 520 | 20231102 | 103500 | 2402040760 | 6230 | 6220 | 6230 | 6220 | 104 |
| 521 | 20231102 | 103400 | 2401393860 | 6210 | 6210 | 6210 | 6210 | 193 |
| 522 | 20231102 | 103300 | 2400195330 | 6210 | 6200 | 6210 | 6200 | 683 |
| 523 | 20231102 | 103200 | 2395956680 | 6200 | 6190 | 6200 | 6190 | 226 |
| 524 | 20231102 | 103100 | 2394557720 | 6190 | 6190 | 6190 | 6190 | 1 |
| 525 | 20231102 | 103000 | 2394551530 | 6180 | 6180 | 6180 | 6180 | 683 |
| 526 | 20231102 | 102900 | 2390330590 | 6170 | 6170 | 6180 | 6170 | 575 |
| 527 | 20231102 | 102800 | 2386782610 | 6180 | 6180 | 6180 | 6180 | 8 |
| 528 | 20231102 | 102700 | 2386733170 | 6190 | 6190 | 6190 | 6190 | 70 |
| 529 | 20231102 | 102600 | 2386299870 | 6190 | 6170 | 6190 | 6160 | 243 |
| 530 | 20231102 | 102500 | 2384800680 | 6160 | 6170 | 6170 | 6160 | 221 |
| 531 | 20231102 | 102400 | 2383438270 | 6160 | 6170 | 6170 | 6160 | 520 |
| 532 | 20231102 | 102300 | 2380232370 | 6180 | 6180 | 6180 | 6180 | 2 |
| 533 | 20231102 | 102200 | 2380220010 | 6190 | 6180 | 6190 | 6170 | 427 |
| 534 | 20231102 | 102100 | 2377585100 | 6180 | 6180 | 6190 | 6180 | 822 |
| 535 | 20231102 | 102000 | 2372504600 | 6190 | 6190 | 6200 | 6180 | 85 |
| 536 | 20231102 | 101900 | 2371979180 | 6200 | 6200 | 6210 | 6180 | 1060 |
| 537 | 20231102 | 101800 | 2365420940 | 6200 | 6200 | 6200 | 6200 | 869 |
| 538 | 20231102 | 101700 | 2360033140 | 6210 | 6220 | 6220 | 6200 | 59 |
| 539 | 20231102 | 101600 | 2359667030 | 6220 | 6220 | 6230 | 6220 | 209 |
| 540 | 20231102 | 101500 | 2358366840 | 6220 | 6210 | 6220 | 6200 | 83 |
| 541 | 20231102 | 101400 | 2357851410 | 6210 | 6200 | 6220 | 6200 | 329 |
| 542 | 20231102 | 101300 | 2355811550 | 6190 | 6200 | 6200 | 6190 | 290 |
| 543 | 20231102 | 101200 | 2354016400 | 6200 | 6190 | 6200 | 6190 | 542 |
| 544 | 20231102 | 101100 | 2350661270 | 6190 | 6210 | 6210 | 6190 | 2097 |
| 545 | 20231102 | 101000 | 2337659810 | 6220 | 6210 | 6220 | 6210 | 81 |
| 546 | 20231102 | 100900 | 2337156000 | 6220 | 6220 | 6220 | 6210 | 108 |
| 547 | 20231102 | 100800 | 2336485250 | 6220 | 6210 | 6220 | 6200 | 134 |
| 548 | 20231102 | 100700 | 2335654360 | 6220 | 6220 | 6220 | 6200 | 983 |
| 549 | 20231102 | 100600 | 2329555660 | 6210 | 6210 | 6220 | 6210 | 973 |
| 550 | 20231102 | 100500 | 2323513290 | 6220 | 6220 | 6240 | 6210 | 692 |
| 551 | 20231102 | 100400 | 2319209830 | 6240 | 6230 | 6240 | 6220 | 690 |
| 552 | 20231102 | 100300 | 2314917630 | 6240 | 6240 | 6240 | 6230 | 1546 |
| 553 | 20231102 | 100200 | 2305285440 | 6230 | 6230 | 6240 | 6230 | 439 |
| 554 | 20231102 | 100100 | 2302550420 | 6240 | 6250 | 6250 | 6230 | 830 |
| 555 | 20231102 | 100000 | 2297379260 | 6230 | 6250 | 6250 | 6230 | 1465 |
| 556 | 20231102 | 095900 | 2288242010 | 6250 | 6260 | 6260 | 6250 | 48 |
| 557 | 20231102 | 095800 | 2287941880 | 6260 | 6260 | 6260 | 6250 | 368 |
| 558 | 20231102 | 095700 | 2285641360 | 6260 | 6230 | 6260 | 6230 | 431 |
| 559 | 20231102 | 095600 | 2282951980 | 6230 | 6230 | 6230 | 6230 | 60 |
| 560 | 20231102 | 095500 | 2282578180 | 6240 | 6260 | 6260 | 6230 | 1302 |
| 561 | 20231102 | 095400 | 2274460020 | 6250 | 6260 | 6260 | 6240 | 357 |
| 562 | 20231102 | 095300 | 2272227500 | 6260 | 6250 | 6260 | 6240 | 1337 |
| 563 | 20231102 | 095200 | 2263876370 | 6260 | 6250 | 6260 | 6250 | 27 |
| 564 | 20231102 | 095100 | 2263707360 | 6270 | 6260 | 6270 | 6250 | 337 |
| 565 | 20231102 | 095000 | 2261598620 | 6270 | 6260 | 6270 | 6250 | 52 |
| 566 | 20231102 | 094900 | 2261273250 | 6270 | 6270 | 6270 | 6240 | 1294 |
| 567 | 20231102 | 094800 | 2253180160 | 6280 | 6280 | 6280 | 6270 | 107 |
| 568 | 20231102 | 094700 | 2252508230 | 6280 | 6270 | 6280 | 6250 | 519 |
| 569 | 20231102 | 094600 | 2249254200 | 6270 | 6260 | 6270 | 6250 | 642 |
| 570 | 20231102 | 094500 | 2245232350 | 6260 | 6250 | 6260 | 6250 | 69 |
| 571 | 20231102 | 094400 | 2244801040 | 6260 | 6260 | 6270 | 6250 | 1947 |
| 572 | 20231102 | 094300 | 2232631090 | 6270 | 6230 | 6270 | 6230 | 2393 |
| 573 | 20231102 | 094200 | 2217692030 | 6230 | 6220 | 6230 | 6210 | 2057 |
| 574 | 20231102 | 094100 | 2204886630 | 6230 | 6220 | 6230 | 6210 | 1588 |
| 575 | 20231102 | 094000 | 2195009830 | 6230 | 6220 | 6230 | 6200 | 1157 |
| 576 | 20231102 | 093900 | 2187818500 | 6220 | 6220 | 6220 | 6210 | 2184 |
| 577 | 20231102 | 093800 | 2174240180 | 6220 | 6200 | 6230 | 6180 | 4337 |
| 578 | 20231102 | 093700 | 2147342250 | 6200 | 6190 | 6200 | 6190 | 407 |
| 579 | 20231102 | 093600 | 2144822850 | 6200 | 6180 | 6230 | 6180 | 1170 |
| 580 | 20231102 | 093500 | 2137574820 | 6190 | 6190 | 6200 | 6180 | 1755 |
| 581 | 20231102 | 093400 | 2126714160 | 6200 | 6220 | 6230 | 6190 | 1239 |
| 582 | 20231102 | 093300 | 2119030690 | 6230 | 6210 | 6230 | 6210 | 742 |
| 583 | 20231102 | 093200 | 2114408700 | 6230 | 6230 | 6250 | 6200 | 823 |
| 584 | 20231102 | 093100 | 2109301030 | 6250 | 6250 | 6260 | 6250 | 1266 |
| 585 | 20231102 | 093000 | 2101387290 | 6260 | 6250 | 6260 | 6240 | 552 |
| 586 | 20231102 | 092900 | 2097933310 | 6260 | 6280 | 6290 | 6240 | 956 |
| 587 | 20231102 | 092800 | 2091930530 | 6280 | 6190 | 6280 | 6180 | 2408 |
| 588 | 20231102 | 092700 | 2077008370 | 6190 | 6200 | 6200 | 6160 | 5932 |
| 589 | 20231102 | 092600 | 2040304230 | 6200 | 6260 | 6290 | 6190 | 8855 |
| 590 | 20231102 | 092500 | 1985284160 | 6290 | 6240 | 6310 | 6240 | 5631 |
| 591 | 20231102 | 092400 | 1949890070 | 6250 | 6230 | 6250 | 6220 | 2418 |
| 592 | 20231102 | 092300 | 1934831140 | 6230 | 6170 | 6230 | 6170 | 4636 |
| 593 | 20231102 | 092200 | 1906070890 | 6180 | 6180 | 6180 | 6080 | 9823 |
| 594 | 20231102 | 092100 | 1845874990 | 6170 | 6400 | 6410 | 6100 | 24132 |
| 595 | 20231102 | 092000 | 1695117150 | 6410 | 6360 | 6430 | 6360 | 6129 |
| 596 | 20231102 | 091900 | 1655944370 | 6360 | 6400 | 6420 | 6330 | 14090 |
| 597 | 20231102 | 091800 | 1566157640 | 6420 | 6540 | 6550 | 6400 | 18957 |
| 598 | 20231102 | 091700 | 1443919130 | 6550 | 6490 | 6560 | 6460 | 39239 |
| 599 | 20231102 | 091600 | 1188621210 | 6470 | 6470 | 6470 | 6470 | 0 |
| 600 | 20231102 | 091500 | 1188621210 | 6470 | 6450 | 6470 | 6430 | 5245 |
| 601 | 20231102 | 091400 | 1154688400 | 6460 | 6420 | 6470 | 6400 | 13209 |
| 602 | 20231102 | 091300 | 1069677940 | 6420 | 6420 | 6440 | 6380 | 16468 |
| 603 | 20231102 | 091200 | 964036290 | 6420 | 6330 | 6450 | 6310 | 23348 |
| 604 | 20231102 | 091100 | 814625460 | 6330 | 6300 | 6330 | 6260 | 6355 |
| 605 | 20231102 | 091000 | 774571310 | 6300 | 6240 | 6300 | 6220 | 4573 |
| 606 | 20231102 | 090900 | 745836980 | 6230 | 6270 | 6270 | 6230 | 7019 |
| 607 | 20231102 | 090800 | 701997990 | 6290 | 6260 | 6330 | 6240 | 12130 |
| 608 | 20231102 | 090700 | 625991990 | 6280 | 6410 | 6410 | 6220 | 10201 |
| 609 | 20231102 | 090600 | 561618880 | 6410 | 6270 | 6470 | 6060 | 40617 |
| 610 | 20231102 | 090500 | 304712280 | 6270 | 6010 | 6270 | 6010 | 4123 |
| 611 | 20231102 | 090400 | 279272800 | 6010 | 6050 | 6070 | 5990 | 6082 |
| 612 | 20231102 | 090300 | 242545880 | 6100 | 6230 | 6310 | 5970 | 9728 |
| 613 | 20231102 | 090200 | 182378040 | 6210 | 5960 | 6260 | 5960 | 14195 |
| 614 | 20231102 | 090100 | 95608570 | 5960 | 6040 | 6070 | 5960 | 5874 |
| 615 | 20231102 | 090000 | 60316980 | 6090 | 5890 | 6130 | 5850 | 9754 |