31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 3 | 20231102 | 193600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20231102 | 193500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20231102 | 193400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20231102 | 193300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20231102 | 193200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20231102 | 193100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20231102 | 193000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20231102 | 192900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20231102 | 192800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20231102 | 192700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20231102 | 192600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20231102 | 192500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20231102 | 192400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20231102 | 192300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20231102 | 192200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20231102 | 192100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20231102 | 192000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20231102 | 191900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20231102 | 191800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20231102 | 191700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20231102 | 191600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20231102 | 191500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20231102 | 191400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20231102 | 191300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20231102 | 191200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20231102 | 191100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20231102 | 191000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20231102 | 190900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20231102 | 190800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20231102 | 190700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 33 | 20231102 | 190600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20231102 | 190500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20231102 | 190400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20231102 | 190300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20231102 | 190200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20231102 | 190100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20231102 | 190000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20231102 | 185900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20231102 | 185800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20231102 | 185700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20231102 | 185600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20231102 | 185500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20231102 | 185400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20231102 | 185300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20231102 | 185200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20231102 | 185100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20231102 | 185000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20231102 | 184900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20231102 | 184800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20231102 | 184700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20231102 | 184600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20231102 | 184500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20231102 | 184400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20231102 | 184300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20231102 | 184200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20231102 | 184100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20231102 | 184000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20231102 | 183900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20231102 | 183800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20231102 | 183700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 63 | 20231102 | 183600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20231102 | 183500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20231102 | 183400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20231102 | 183300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20231102 | 183200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20231102 | 183100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20231102 | 183000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20231102 | 182900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20231102 | 182800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20231102 | 182700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20231102 | 182600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20231102 | 182500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20231102 | 182400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20231102 | 182300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20231102 | 182200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20231102 | 182100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20231102 | 182000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20231102 | 181900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20231102 | 181800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20231102 | 181700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20231102 | 181600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20231102 | 181500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20231102 | 181400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20231102 | 181300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20231102 | 181200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20231102 | 181100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20231102 | 181000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20231102 | 180900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20231102 | 180800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20231102 | 180700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 93 | 20231102 | 180600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20231102 | 180500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20231102 | 180400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20231102 | 180300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20231102 | 180200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20231102 | 180100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20231102 | 180000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20231102 | 175900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20231102 | 175800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20231102 | 175700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20231102 | 175600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20231102 | 175500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20231102 | 175400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20231102 | 175300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20231102 | 175200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20231102 | 175100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20231102 | 175000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20231102 | 174900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20231102 | 174800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20231102 | 174700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20231102 | 174600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20231102 | 174500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20231102 | 174400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20231102 | 174300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20231102 | 174200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20231102 | 174100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20231102 | 174000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20231102 | 173900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20231102 | 173800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20231102 | 173700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 123 | 20231102 | 173600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20231102 | 173500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20231102 | 173400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20231102 | 173300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20231102 | 173200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20231102 | 173100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20231102 | 173000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20231102 | 172900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20231102 | 172800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20231102 | 172700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20231102 | 172600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20231102 | 172500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20231102 | 172400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20231102 | 172300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20231102 | 172200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20231102 | 172100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20231102 | 172000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20231102 | 171900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20231102 | 171800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20231102 | 171700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20231102 | 171600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20231102 | 171500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20231102 | 171400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20231102 | 171300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20231102 | 171200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20231102 | 171100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20231102 | 171000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20231102 | 170900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20231102 | 170800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20231102 | 170700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 153 | 20231102 | 170600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20231102 | 170500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20231102 | 170400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20231102 | 170300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20231102 | 170200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20231102 | 170100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20231102 | 170000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20231102 | 165900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20231102 | 165800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20231102 | 165700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20231102 | 165600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20231102 | 165500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20231102 | 165400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20231102 | 165300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20231102 | 165200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20231102 | 165100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20231102 | 165000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20231102 | 164900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20231102 | 164800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20231102 | 164700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20231102 | 164600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20231102 | 164500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20231102 | 164400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20231102 | 164300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20231102 | 164200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20231102 | 164100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20231102 | 164000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20231102 | 163900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20231102 | 163800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20231102 | 163700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 183 | 20231102 | 163600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20231102 | 163500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20231102 | 163400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20231102 | 163300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20231102 | 163200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20231102 | 163100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20231102 | 163000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20231102 | 162900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20231102 | 162800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20231102 | 162700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20231102 | 162600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20231102 | 162500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20231102 | 162400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20231102 | 162300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20231102 | 162200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20231102 | 162100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20231102 | 162000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20231102 | 161900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20231102 | 161800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20231102 | 161700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20231102 | 161600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20231102 | 161500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20231102 | 161400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20231102 | 161300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20231102 | 161200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20231102 | 161100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20231102 | 161000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20231102 | 160900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20231102 | 160800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20231102 | 160700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 213 | 20231102 | 160600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20231102 | 160500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20231102 | 160400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20231102 | 160300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20231102 | 160200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20231102 | 160100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 219 | 20231102 | 160000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 220 | 20231102 | 155900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20231102 | 155800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 222 | 20231102 | 155700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 223 | 20231102 | 155600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 224 | 20231102 | 155500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 225 | 20231102 | 155400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20231102 | 155300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20231102 | 155200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20231102 | 155100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20231102 | 155000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20231102 | 154900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20231102 | 154800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20231102 | 154700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20231102 | 154600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20231102 | 154500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20231102 | 154400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20231102 | 154300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20231102 | 154200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20231102 | 154100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20231102 | 154000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 240 | 20231102 | 153900 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20231102 | 153800 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20231102 | 153700 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 243 | 20231102 | 153600 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20231102 | 153500 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20231102 | 153400 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20231102 | 153300 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20231102 | 153200 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20231102 | 153100 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20231102 | 153000 | 1769064800 | 8460 | 8460 | 8460 | 8460 | 3369 |
| 250 | 20231102 | 152900 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 251 | 20231102 | 152800 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 252 | 20231102 | 152700 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 253 | 20231102 | 152600 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 254 | 20231102 | 152500 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 255 | 20231102 | 152400 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 256 | 20231102 | 152300 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 257 | 20231102 | 152200 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 258 | 20231102 | 152100 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 259 | 20231102 | 152000 | 1740563060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 260 | 20231102 | 151900 | 1740563060 | 8420 | 8420 | 8420 | 8410 | 199 |
| 261 | 20231102 | 151800 | 1738888510 | 8420 | 8430 | 8430 | 8420 | 964 |
| 262 | 20231102 | 151700 | 1730762030 | 8440 | 8440 | 8450 | 8440 | 589 |
| 263 | 20231102 | 151600 | 1725790680 | 8450 | 8440 | 8450 | 8440 | 70 |
| 264 | 20231102 | 151500 | 1725199680 | 8450 | 8440 | 8450 | 8440 | 90 |
| 265 | 20231102 | 151400 | 1724439280 | 8440 | 8440 | 8440 | 8440 | 235 |
| 266 | 20231102 | 151300 | 1722455880 | 8450 | 8450 | 8450 | 8450 | 97 |
| 267 | 20231102 | 151200 | 1721636230 | 8450 | 8450 | 8450 | 8440 | 151 |
| 268 | 20231102 | 151100 | 1720360680 | 8440 | 8440 | 8440 | 8440 | 4 |
| 269 | 20231102 | 151000 | 1720326920 | 8440 | 8440 | 8440 | 8440 | 20 |
| 270 | 20231102 | 150900 | 1720158120 | 8440 | 8440 | 8440 | 8440 | 20 |
| 271 | 20231102 | 150800 | 1719989320 | 8440 | 8440 | 8440 | 8440 | 71 |
| 272 | 20231102 | 150700 | 1719390080 | 8440 | 8440 | 8440 | 8440 | 113 |
| 273 | 20231102 | 150600 | 1718436360 | 8440 | 8440 | 8440 | 8440 | 222 |
| 274 | 20231102 | 150500 | 1716562680 | 8450 | 8440 | 8450 | 8440 | 277 |
| 275 | 20231102 | 150400 | 1714223730 | 8440 | 8450 | 8450 | 8440 | 315 |
| 276 | 20231102 | 150300 | 1711564910 | 8450 | 8450 | 8450 | 8440 | 128 |
| 277 | 20231102 | 150200 | 1710484480 | 8440 | 8450 | 8450 | 8440 | 438 |
| 278 | 20231102 | 150100 | 1706787260 | 8450 | 8450 | 8450 | 8440 | 78 |
| 279 | 20231102 | 150000 | 1706128190 | 8450 | 8450 | 8450 | 8450 | 202 |
| 280 | 20231102 | 145900 | 1704421290 | 8450 | 8440 | 8450 | 8440 | 1410 |
| 281 | 20231102 | 145800 | 1692520430 | 8450 | 8450 | 8450 | 8450 | 124 |
| 282 | 20231102 | 145700 | 1691472630 | 8450 | 8440 | 8460 | 8440 | 446 |
| 283 | 20231102 | 145600 | 1687703970 | 8440 | 8440 | 8440 | 8440 | 3 |
| 284 | 20231102 | 145500 | 1687678650 | 8440 | 8450 | 8450 | 8440 | 760 |
| 285 | 20231102 | 145400 | 1681258930 | 8450 | 8450 | 8450 | 8450 | 50 |
| 286 | 20231102 | 145300 | 1680836430 | 8450 | 8440 | 8450 | 8440 | 1231 |
| 287 | 20231102 | 145200 | 1670440400 | 8440 | 8410 | 8440 | 8410 | 231 |
| 288 | 20231102 | 145100 | 1668493200 | 8410 | 8400 | 8410 | 8400 | 88 |
| 289 | 20231102 | 145000 | 1667753340 | 8400 | 8400 | 8400 | 8400 | 301 |
| 290 | 20231102 | 144900 | 1665224940 | 8400 | 8400 | 8400 | 8400 | 152 |
| 291 | 20231102 | 144800 | 1663948140 | 8400 | 8400 | 8400 | 8400 | 170 |
| 292 | 20231102 | 144700 | 1662520140 | 8400 | 8400 | 8400 | 8400 | 200 |
| 293 | 20231102 | 144600 | 1660840140 | 8400 | 8400 | 8400 | 8400 | 0 |
| 294 | 20231102 | 144500 | 1660840140 | 8400 | 8400 | 8400 | 8400 | 117 |
| 295 | 20231102 | 144400 | 1659857340 | 8400 | 8400 | 8400 | 8400 | 170 |
| 296 | 20231102 | 144300 | 1658429340 | 8410 | 8410 | 8410 | 8410 | 0 |
| 297 | 20231102 | 144200 | 1658429340 | 8410 | 8410 | 8410 | 8410 | 0 |
| 298 | 20231102 | 144100 | 1658429340 | 8410 | 8410 | 8410 | 8410 | 100 |
| 299 | 20231102 | 144000 | 1657588340 | 8410 | 8410 | 8410 | 8410 | 110 |
| 300 | 20231102 | 143900 | 1656663240 | 8410 | 8410 | 8410 | 8410 | 2 |
| 301 | 20231102 | 143800 | 1656646420 | 8390 | 8390 | 8400 | 8390 | 383 |
| 302 | 20231102 | 143700 | 1653433040 | 8400 | 8390 | 8400 | 8390 | 1066 |
| 303 | 20231102 | 143600 | 1644487110 | 8370 | 8370 | 8370 | 8370 | 0 |
| 304 | 20231102 | 143500 | 1644487110 | 8370 | 8370 | 8370 | 8370 | 0 |
| 305 | 20231102 | 143400 | 1644487110 | 8370 | 8380 | 8380 | 8370 | 110 |
| 306 | 20231102 | 143300 | 1643566360 | 8380 | 8380 | 8380 | 8380 | 110 |
| 307 | 20231102 | 143200 | 1642644560 | 8380 | 8380 | 8380 | 8380 | 12 |
| 308 | 20231102 | 143100 | 1642544000 | 8380 | 8380 | 8380 | 8380 | 200 |
| 309 | 20231102 | 143000 | 1640868000 | 8380 | 8370 | 8380 | 8370 | 147 |
| 310 | 20231102 | 142900 | 1639636350 | 8370 | 8370 | 8370 | 8370 | 1162 |
| 311 | 20231102 | 142800 | 1629910410 | 8380 | 8380 | 8380 | 8380 | 20 |
| 312 | 20231102 | 142700 | 1629742810 | 8370 | 8380 | 8390 | 8370 | 23 |
| 313 | 20231102 | 142600 | 1629550070 | 8380 | 8390 | 8390 | 8380 | 1000 |
| 314 | 20231102 | 142500 | 1621168070 | 8390 | 8380 | 8390 | 8380 | 21 |
| 315 | 20231102 | 142400 | 1620992080 | 8390 | 8380 | 8390 | 8380 | 27 |
| 316 | 20231102 | 142300 | 1620765750 | 8380 | 8390 | 8390 | 8380 | 459 |
| 317 | 20231102 | 142200 | 1616919300 | 8390 | 8390 | 8390 | 8390 | 56 |
| 318 | 20231102 | 142100 | 1616449460 | 8400 | 8380 | 8400 | 8380 | 59 |
| 319 | 20231102 | 142000 | 1615954640 | 8380 | 8400 | 8400 | 8380 | 531 |
| 320 | 20231102 | 141900 | 1611503320 | 8410 | 8410 | 8410 | 8410 | 86 |
| 321 | 20231102 | 141800 | 1610780060 | 8390 | 8390 | 8390 | 8390 | 369 |
| 322 | 20231102 | 141700 | 1607684150 | 8390 | 8410 | 8410 | 8390 | 471 |
| 323 | 20231102 | 141600 | 1603727910 | 8400 | 8410 | 8410 | 8400 | 21 |
| 324 | 20231102 | 141500 | 1603551500 | 8400 | 8400 | 8400 | 8400 | 24 |
| 325 | 20231102 | 141400 | 1603349900 | 8380 | 8390 | 8390 | 8380 | 459 |
| 326 | 20231102 | 141300 | 1599499370 | 8400 | 8400 | 8400 | 8400 | 30 |
| 327 | 20231102 | 141200 | 1599247370 | 8400 | 8400 | 8400 | 8400 | 70 |
| 328 | 20231102 | 141100 | 1598659370 | 8390 | 8400 | 8400 | 8390 | 461 |
| 329 | 20231102 | 141000 | 1594790820 | 8400 | 8400 | 8400 | 8400 | 248 |
| 330 | 20231102 | 140900 | 1592707620 | 8390 | 8380 | 8390 | 8380 | 244 |
| 331 | 20231102 | 140800 | 1590660670 | 8380 | 8380 | 8380 | 8380 | 469 |
| 332 | 20231102 | 140700 | 1586730450 | 8380 | 8380 | 8380 | 8380 | 20 |
| 333 | 20231102 | 140600 | 1586562850 | 8380 | 8370 | 8380 | 8370 | 186 |
| 334 | 20231102 | 140500 | 1585004370 | 8360 | 8390 | 8390 | 8360 | 539 |
| 335 | 20231102 | 140400 | 1580490770 | 8390 | 8380 | 8390 | 8380 | 53 |
| 336 | 20231102 | 140300 | 1580046300 | 8390 | 8390 | 8390 | 8380 | 88 |
| 337 | 20231102 | 140200 | 1579308180 | 8380 | 8400 | 8400 | 8380 | 470 |
| 338 | 20231102 | 140100 | 1575369340 | 8400 | 8400 | 8400 | 8390 | 174 |
| 339 | 20231102 | 140000 | 1573909340 | 8400 | 8400 | 8400 | 8400 | 82 |
| 340 | 20231102 | 135900 | 1573220540 | 8400 | 8420 | 8420 | 8400 | 422 |
| 341 | 20231102 | 135800 | 1569675500 | 8410 | 8400 | 8410 | 8400 | 118 |
| 342 | 20231102 | 135700 | 1568683340 | 8400 | 8380 | 8400 | 8380 | 292 |
| 343 | 20231102 | 135600 | 1566231700 | 8390 | 8410 | 8410 | 8380 | 1738 |
| 344 | 20231102 | 135500 | 1551638650 | 8420 | 8430 | 8430 | 8420 | 51 |
| 345 | 20231102 | 135400 | 1551208920 | 8410 | 8400 | 8420 | 8400 | 597 |
| 346 | 20231102 | 135300 | 1546191710 | 8420 | 8420 | 8430 | 8420 | 277 |
| 347 | 20231102 | 135200 | 1543858390 | 8420 | 8420 | 8420 | 8420 | 217 |
| 348 | 20231102 | 135100 | 1542031250 | 8410 | 8420 | 8420 | 8390 | 735 |
| 349 | 20231102 | 135000 | 1535852410 | 8430 | 8390 | 8430 | 8390 | 5245 |
| 350 | 20231102 | 134900 | 1491794220 | 8380 | 8380 | 8380 | 8380 | 21 |
| 351 | 20231102 | 134800 | 1491618240 | 8380 | 8380 | 8380 | 8370 | 520 |
| 352 | 20231102 | 134700 | 1487262290 | 8380 | 8380 | 8380 | 8380 | 24 |
| 353 | 20231102 | 134600 | 1487061170 | 8380 | 8380 | 8380 | 8380 | 1 |
| 354 | 20231102 | 134500 | 1487052790 | 8380 | 8370 | 8380 | 8370 | 697 |
| 355 | 20231102 | 134400 | 1481216530 | 8380 | 8380 | 8380 | 8380 | 39 |
| 356 | 20231102 | 134300 | 1480889710 | 8370 | 8370 | 8380 | 8370 | 343 |
| 357 | 20231102 | 134200 | 1478017880 | 8360 | 8370 | 8370 | 8360 | 476 |
| 358 | 20231102 | 134100 | 1474037530 | 8370 | 8360 | 8370 | 8360 | 54 |
| 359 | 20231102 | 134000 | 1473586050 | 8380 | 8380 | 8380 | 8370 | 142 |
| 360 | 20231102 | 133900 | 1472396290 | 8370 | 8380 | 8380 | 8370 | 455 |
| 361 | 20231102 | 133800 | 1468587880 | 8380 | 8380 | 8400 | 8380 | 554 |
| 362 | 20231102 | 133700 | 1463942340 | 8380 | 8380 | 8380 | 8380 | 101 |
| 363 | 20231102 | 133600 | 1463095960 | 8380 | 8370 | 8380 | 8360 | 664 |
| 364 | 20231102 | 133500 | 1457538570 | 8370 | 8380 | 8380 | 8370 | 6 |
| 365 | 20231102 | 133400 | 1457488340 | 8370 | 8370 | 8370 | 8370 | 252 |
| 366 | 20231102 | 133300 | 1455379100 | 8370 | 8360 | 8370 | 8360 | 476 |
| 367 | 20231102 | 133200 | 1451399730 | 8360 | 8360 | 8360 | 8360 | 6 |
| 368 | 20231102 | 133100 | 1451349570 | 8370 | 8380 | 8380 | 8370 | 36 |
| 369 | 20231102 | 133000 | 1451048080 | 8380 | 8370 | 8380 | 8360 | 1844 |
| 370 | 20231102 | 132900 | 1435618170 | 8360 | 8370 | 8370 | 8360 | 103 |
| 371 | 20231102 | 132800 | 1434756100 | 8370 | 8380 | 8380 | 8370 | 72 |
| 372 | 20231102 | 132700 | 1434153450 | 8370 | 8370 | 8370 | 8360 | 481 |
| 373 | 20231102 | 132600 | 1430127960 | 8370 | 8380 | 8380 | 8370 | 401 |
| 374 | 20231102 | 132500 | 1426767590 | 8370 | 8370 | 8370 | 8370 | 248 |
| 375 | 20231102 | 132400 | 1424691830 | 8360 | 8370 | 8370 | 8360 | 1456 |
| 376 | 20231102 | 132300 | 1412518720 | 8370 | 8370 | 8370 | 8370 | 5 |
| 377 | 20231102 | 132200 | 1412476870 | 8370 | 8380 | 8380 | 8370 | 67 |
| 378 | 20231102 | 132100 | 1411915600 | 8380 | 8370 | 8380 | 8370 | 580 |
| 379 | 20231102 | 132000 | 1407060150 | 8370 | 8370 | 8380 | 8370 | 186 |
| 380 | 20231102 | 131900 | 1405501520 | 8370 | 8360 | 8380 | 8360 | 567 |
| 381 | 20231102 | 131800 | 1400760260 | 8360 | 8380 | 8380 | 8360 | 580 |
| 382 | 20231102 | 131700 | 1395904720 | 8380 | 8380 | 8390 | 8380 | 8 |
| 383 | 20231102 | 131600 | 1395837670 | 8380 | 8380 | 8390 | 8380 | 202 |
| 384 | 20231102 | 131500 | 1394144800 | 8380 | 8380 | 8380 | 8360 | 825 |
| 385 | 20231102 | 131400 | 1387240450 | 8380 | 8370 | 8380 | 8370 | 265 |
| 386 | 20231102 | 131300 | 1385019950 | 8380 | 8380 | 8380 | 8380 | 60 |
| 387 | 20231102 | 131200 | 1384517150 | 8380 | 8370 | 8380 | 8360 | 873 |
| 388 | 20231102 | 131100 | 1377207520 | 8380 | 8380 | 8380 | 8380 | 127 |
| 389 | 20231102 | 131000 | 1376143260 | 8390 | 8390 | 8390 | 8390 | 0 |
| 390 | 20231102 | 130900 | 1376143260 | 8390 | 8380 | 8390 | 8370 | 1030 |
| 391 | 20231102 | 130800 | 1367511710 | 8380 | 8380 | 8380 | 8380 | 22 |
| 392 | 20231102 | 130700 | 1367327350 | 8380 | 8370 | 8380 | 8370 | 69 |
| 393 | 20231102 | 130600 | 1366749150 | 8370 | 8370 | 8370 | 8360 | 478 |
| 394 | 20231102 | 130500 | 1362752660 | 8370 | 8380 | 8380 | 8370 | 6 |
| 395 | 20231102 | 130400 | 1362702430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 396 | 20231102 | 130300 | 1362702430 | 8380 | 8390 | 8390 | 8370 | 456 |
| 397 | 20231102 | 130200 | 1358882210 | 8390 | 8400 | 8400 | 8390 | 665 |
| 398 | 20231102 | 130100 | 1353296250 | 8410 | 8410 | 8410 | 8410 | 0 |
| 399 | 20231102 | 130000 | 1353296250 | 8410 | 8410 | 8410 | 8400 | 479 |
| 400 | 20231102 | 125900 | 1349268340 | 8410 | 8400 | 8410 | 8400 | 203 |
| 401 | 20231102 | 125800 | 1347561410 | 8410 | 8410 | 8410 | 8410 | 19 |
| 402 | 20231102 | 125700 | 1347401620 | 8410 | 8410 | 8410 | 8410 | 1122 |
| 403 | 20231102 | 125600 | 1337965600 | 8420 | 8410 | 8420 | 8410 | 145 |
| 404 | 20231102 | 125500 | 1336745290 | 8410 | 8410 | 8410 | 8410 | 23 |
| 405 | 20231102 | 125400 | 1336551860 | 8400 | 8410 | 8410 | 8400 | 528 |
| 406 | 20231102 | 125300 | 1332116160 | 8410 | 8410 | 8410 | 8410 | 38 |
| 407 | 20231102 | 125200 | 1331796580 | 8410 | 8410 | 8410 | 8410 | 8 |
| 408 | 20231102 | 125100 | 1331729300 | 8410 | 8420 | 8420 | 8410 | 483 |
| 409 | 20231102 | 125000 | 1327666870 | 8420 | 8420 | 8420 | 8420 | 80 |
| 410 | 20231102 | 124900 | 1326993270 | 8430 | 8430 | 8430 | 8430 | 5 |
| 411 | 20231102 | 124800 | 1326951120 | 8420 | 8420 | 8430 | 8410 | 651 |
| 412 | 20231102 | 124700 | 1321473380 | 8420 | 8440 | 8440 | 8420 | 35 |
| 413 | 20231102 | 124600 | 1321178280 | 8440 | 8400 | 8440 | 8400 | 1149 |
| 414 | 20231102 | 124500 | 1311501140 | 8400 | 8410 | 8410 | 8400 | 514 |
| 415 | 20231102 | 124400 | 1307180690 | 8420 | 8410 | 8420 | 8410 | 31 |
| 416 | 20231102 | 124300 | 1306919970 | 8410 | 8410 | 8410 | 8410 | 192 |
| 417 | 20231102 | 124200 | 1305305250 | 8400 | 8410 | 8410 | 8400 | 323 |
| 418 | 20231102 | 124100 | 1302589490 | 8410 | 8400 | 8410 | 8400 | 303 |
| 419 | 20231102 | 124000 | 1300041460 | 8400 | 8400 | 8400 | 8400 | 62 |
| 420 | 20231102 | 123900 | 1299520660 | 8400 | 8410 | 8410 | 8400 | 3189 |
| 421 | 20231102 | 123800 | 1272733030 | 8420 | 8420 | 8420 | 8420 | 500 |
| 422 | 20231102 | 123700 | 1268523030 | 8410 | 8410 | 8410 | 8410 | 0 |
| 423 | 20231102 | 123600 | 1268523030 | 8410 | 8420 | 8420 | 8410 | 563 |
| 424 | 20231102 | 123500 | 1263787320 | 8410 | 8410 | 8410 | 8410 | 70 |
| 425 | 20231102 | 123400 | 1263198620 | 8410 | 8410 | 8410 | 8410 | 100 |
| 426 | 20231102 | 123300 | 1262357620 | 8410 | 8420 | 8420 | 8410 | 536 |
| 427 | 20231102 | 123200 | 1257845180 | 8430 | 8420 | 8430 | 8420 | 24 |
| 428 | 20231102 | 123100 | 1257643060 | 8420 | 8420 | 8420 | 8420 | 364 |
| 429 | 20231102 | 123000 | 1254578180 | 8410 | 8370 | 8410 | 8370 | 1740 |
| 430 | 20231102 | 122900 | 1239974020 | 8370 | 8370 | 8370 | 8370 | 2 |
| 431 | 20231102 | 122800 | 1239957280 | 8370 | 8380 | 8380 | 8370 | 41 |
| 432 | 20231102 | 122700 | 1239613900 | 8380 | 8380 | 8380 | 8360 | 1833 |
| 433 | 20231102 | 122600 | 1224277750 | 8380 | 8380 | 8380 | 8380 | 41 |
| 434 | 20231102 | 122500 | 1223934170 | 8380 | 8380 | 8380 | 8380 | 0 |
| 435 | 20231102 | 122400 | 1223934170 | 8380 | 8390 | 8390 | 8380 | 462 |
| 436 | 20231102 | 122300 | 1220062560 | 8390 | 8380 | 8390 | 8380 | 221 |
| 437 | 20231102 | 122200 | 1218208750 | 8390 | 8380 | 8390 | 8380 | 30 |
| 438 | 20231102 | 122100 | 1217957100 | 8380 | 8380 | 8390 | 8380 | 480 |
| 439 | 20231102 | 122000 | 1213934600 | 8390 | 8390 | 8390 | 8390 | 21 |
| 440 | 20231102 | 121900 | 1213758410 | 8390 | 8390 | 8390 | 8390 | 100 |
| 441 | 20231102 | 121800 | 1212919410 | 8380 | 8390 | 8390 | 8370 | 922 |
| 442 | 20231102 | 121700 | 1205193730 | 8390 | 8390 | 8390 | 8390 | 24 |
| 443 | 20231102 | 121600 | 1204992370 | 8390 | 8360 | 8390 | 8360 | 1201 |
| 444 | 20231102 | 121500 | 1194925900 | 8350 | 8350 | 8350 | 8340 | 565 |
| 445 | 20231102 | 121400 | 1190210710 | 8360 | 8360 | 8360 | 8360 | 11 |
| 446 | 20231102 | 121300 | 1190118750 | 8370 | 8340 | 8370 | 8340 | 476 |
| 447 | 20231102 | 121200 | 1186139310 | 8340 | 8330 | 8340 | 8310 | 633 |
| 448 | 20231102 | 121100 | 1180867760 | 8330 | 8320 | 8330 | 8320 | 475 |
| 449 | 20231102 | 121000 | 1176911220 | 8320 | 8310 | 8320 | 8310 | 125 |
| 450 | 20231102 | 120900 | 1175871790 | 8300 | 8310 | 8310 | 8300 | 479 |
| 451 | 20231102 | 120800 | 1171891790 | 8320 | 8310 | 8320 | 8310 | 113 |
| 452 | 20231102 | 120700 | 1170952660 | 8320 | 8320 | 8320 | 8320 | 74 |
| 453 | 20231102 | 120600 | 1170336980 | 8310 | 8310 | 8310 | 8280 | 650 |
| 454 | 20231102 | 120500 | 1164942130 | 8310 | 8300 | 8310 | 8300 | 27 |
| 455 | 20231102 | 120400 | 1164717960 | 8300 | 8300 | 8300 | 8300 | 100 |
| 456 | 20231102 | 120300 | 1163887960 | 8300 | 8320 | 8320 | 8290 | 480 |
| 457 | 20231102 | 120200 | 1159902490 | 8320 | 8330 | 8330 | 8320 | 72 |
| 458 | 20231102 | 120100 | 1159303430 | 8320 | 8290 | 8320 | 8290 | 998 |
| 459 | 20231102 | 120000 | 1151011640 | 8280 | 8300 | 8300 | 8280 | 731 |
| 460 | 20231102 | 115900 | 1144954480 | 8300 | 8290 | 8300 | 8290 | 137 |
| 461 | 20231102 | 115800 | 1143817580 | 8280 | 8300 | 8300 | 8280 | 431 |
| 462 | 20231102 | 115700 | 1140244000 | 8290 | 8310 | 8310 | 8280 | 590 |
| 463 | 20231102 | 115600 | 1135349900 | 8310 | 8310 | 8310 | 8310 | 220 |
| 464 | 20231102 | 115500 | 1133521700 | 8310 | 8290 | 8310 | 8290 | 680 |
| 465 | 20231102 | 115400 | 1127876950 | 8290 | 8290 | 8290 | 8280 | 1230 |
| 466 | 20231102 | 115300 | 1117685340 | 8290 | 8280 | 8290 | 8280 | 318 |
| 467 | 20231102 | 115200 | 1115049370 | 8280 | 8280 | 8280 | 8280 | 310 |
| 468 | 20231102 | 115100 | 1112482570 | 8280 | 8300 | 8300 | 8280 | 712 |
| 469 | 20231102 | 115000 | 1106580560 | 8300 | 8300 | 8300 | 8300 | 1548 |
| 470 | 20231102 | 114900 | 1093732160 | 8310 | 8300 | 8310 | 8300 | 27 |
| 471 | 20231102 | 114800 | 1093507990 | 8300 | 8300 | 8300 | 8300 | 572 |
| 472 | 20231102 | 114700 | 1088760390 | 8300 | 8300 | 8300 | 8300 | 2140 |
| 473 | 20231102 | 114600 | 1070998390 | 8310 | 8300 | 8310 | 8300 | 22 |
| 474 | 20231102 | 114500 | 1070815780 | 8310 | 8300 | 8310 | 8300 | 481 |
| 475 | 20231102 | 114400 | 1066823270 | 8300 | 8300 | 8300 | 8300 | 20 |
| 476 | 20231102 | 114300 | 1066657270 | 8300 | 8300 | 8300 | 8300 | 20 |
| 477 | 20231102 | 114200 | 1066491270 | 8300 | 8310 | 8310 | 8300 | 1311 |
| 478 | 20231102 | 114100 | 1055597340 | 8320 | 8330 | 8330 | 8310 | 19 |
| 479 | 20231102 | 114000 | 1055439370 | 8310 | 8310 | 8320 | 8310 | 237 |
| 480 | 20231102 | 113900 | 1053469780 | 8310 | 8310 | 8310 | 8310 | 462 |
| 481 | 20231102 | 113800 | 1049630560 | 8320 | 8320 | 8320 | 8320 | 19 |
| 482 | 20231102 | 113700 | 1049472480 | 8320 | 8310 | 8320 | 8310 | 21 |
| 483 | 20231102 | 113600 | 1049297960 | 8310 | 8320 | 8320 | 8310 | 458 |
| 484 | 20231102 | 113500 | 1045491940 | 8320 | 8320 | 8320 | 8320 | 19 |
| 485 | 20231102 | 113400 | 1045333860 | 8320 | 8310 | 8320 | 8310 | 64 |
| 486 | 20231102 | 113300 | 1044801580 | 8300 | 8310 | 8310 | 8300 | 530 |
| 487 | 20231102 | 113200 | 1040398460 | 8310 | 8310 | 8310 | 8310 | 20 |
| 488 | 20231102 | 113100 | 1040232260 | 8310 | 8310 | 8310 | 8310 | 354 |
| 489 | 20231102 | 113000 | 1037290520 | 8310 | 8310 | 8310 | 8310 | 545 |
| 490 | 20231102 | 112900 | 1032761570 | 8310 | 8330 | 8330 | 8310 | 424 |
| 491 | 20231102 | 112800 | 1029234080 | 8330 | 8320 | 8330 | 8320 | 49 |
| 492 | 20231102 | 112700 | 1028826110 | 8330 | 8320 | 8330 | 8310 | 471 |
| 493 | 20231102 | 112600 | 1024911940 | 8330 | 8320 | 8330 | 8320 | 31 |
| 494 | 20231102 | 112500 | 1024654010 | 8320 | 8320 | 8320 | 8320 | 20 |
| 495 | 20231102 | 112400 | 1024487610 | 8320 | 8320 | 8320 | 8310 | 544 |
| 496 | 20231102 | 112300 | 1019965120 | 8320 | 8310 | 8320 | 8310 | 370 |
| 497 | 20231102 | 112200 | 1016889210 | 8310 | 8310 | 8310 | 8310 | 138 |
| 498 | 20231102 | 112100 | 1015742430 | 8310 | 8320 | 8320 | 8310 | 412 |
| 499 | 20231102 | 112000 | 1012315070 | 8320 | 8320 | 8320 | 8320 | 40 |
| 500 | 20231102 | 111900 | 1011982270 | 8320 | 8330 | 8330 | 8320 | 70 |
| 501 | 20231102 | 111800 | 1011399670 | 8340 | 8360 | 8360 | 8320 | 475 |
| 502 | 20231102 | 111700 | 1007440860 | 8350 | 8350 | 8350 | 8350 | 480 |
| 503 | 20231102 | 111600 | 1003432860 | 8340 | 8340 | 8340 | 8340 | 20 |
| 504 | 20231102 | 111500 | 1003266060 | 8350 | 8340 | 8350 | 8330 | 1087 |
| 505 | 20231102 | 111400 | 994193610 | 8330 | 8330 | 8330 | 8330 | 20 |
| 506 | 20231102 | 111300 | 994027010 | 8330 | 8330 | 8330 | 8330 | 20 |
| 507 | 20231102 | 111200 | 993860410 | 8340 | 8330 | 8340 | 8330 | 467 |
| 508 | 20231102 | 111100 | 989970190 | 8340 | 8320 | 8340 | 8320 | 306 |
| 509 | 20231102 | 111000 | 987419130 | 8320 | 8320 | 8320 | 8310 | 256 |
| 510 | 20231102 | 110900 | 985290530 | 8320 | 8320 | 8320 | 8320 | 786 |
| 511 | 20231102 | 110800 | 978751010 | 8320 | 8330 | 8330 | 8320 | 43 |
| 512 | 20231102 | 110700 | 978393080 | 8330 | 8340 | 8340 | 8320 | 389 |
| 513 | 20231102 | 110600 | 975153780 | 8330 | 8330 | 8330 | 8320 | 533 |
| 514 | 20231102 | 110500 | 970716620 | 8320 | 8330 | 8330 | 8320 | 345 |
| 515 | 20231102 | 110400 | 967845360 | 8330 | 8330 | 8330 | 8330 | 2 |
| 516 | 20231102 | 110300 | 967828700 | 8330 | 8330 | 8330 | 8320 | 461 |
| 517 | 20231102 | 110200 | 963990020 | 8330 | 8340 | 8340 | 8330 | 24 |
| 518 | 20231102 | 110100 | 963790060 | 8330 | 8330 | 8330 | 8330 | 21 |
| 519 | 20231102 | 110000 | 963615130 | 8330 | 8330 | 8330 | 8320 | 1171 |
| 520 | 20231102 | 105900 | 953861180 | 8320 | 8320 | 8320 | 8320 | 144 |
| 521 | 20231102 | 105800 | 952663100 | 8320 | 8310 | 8320 | 8310 | 21 |
| 522 | 20231102 | 105700 | 952488580 | 8310 | 8310 | 8310 | 8300 | 562 |
| 523 | 20231102 | 105600 | 947818840 | 8320 | 8320 | 8330 | 8310 | 123 |
| 524 | 20231102 | 105500 | 946795420 | 8320 | 8310 | 8320 | 8310 | 108 |
| 525 | 20231102 | 105400 | 945897370 | 8310 | 8320 | 8320 | 8310 | 460 |
| 526 | 20231102 | 105300 | 942074060 | 8320 | 8310 | 8330 | 8310 | 624 |
| 527 | 20231102 | 105200 | 936888380 | 8320 | 8310 | 8320 | 8310 | 52 |
| 528 | 20231102 | 105100 | 936456040 | 8320 | 8320 | 8320 | 8310 | 1005 |
| 529 | 20231102 | 105000 | 928099980 | 8320 | 8320 | 8320 | 8320 | 289 |
| 530 | 20231102 | 104900 | 925695500 | 8320 | 8320 | 8320 | 8320 | 20 |
| 531 | 20231102 | 104800 | 925529100 | 8320 | 8330 | 8330 | 8320 | 291 |
| 532 | 20231102 | 104700 | 923105590 | 8330 | 8320 | 8330 | 8320 | 408 |
| 533 | 20231102 | 104600 | 919707950 | 8320 | 8320 | 8330 | 8320 | 149 |
| 534 | 20231102 | 104500 | 918468260 | 8320 | 8330 | 8330 | 8320 | 390 |
| 535 | 20231102 | 104400 | 915220090 | 8330 | 8340 | 8340 | 8330 | 785 |
| 536 | 20231102 | 104300 | 908679920 | 8340 | 8330 | 8340 | 8330 | 80 |
| 537 | 20231102 | 104200 | 908012920 | 8330 | 8330 | 8330 | 8330 | 526 |
| 538 | 20231102 | 104100 | 903631340 | 8330 | 8340 | 8340 | 8330 | 478 |
| 539 | 20231102 | 104000 | 899645030 | 8340 | 8340 | 8340 | 8330 | 196 |
| 540 | 20231102 | 103900 | 898010590 | 8330 | 8350 | 8350 | 8330 | 807 |
| 541 | 20231102 | 103800 | 891282560 | 8350 | 8350 | 8350 | 8350 | 10 |
| 542 | 20231102 | 103700 | 891199060 | 8360 | 8350 | 8360 | 8350 | 21 |
| 543 | 20231102 | 103600 | 891023700 | 8350 | 8350 | 8350 | 8340 | 582 |
| 544 | 20231102 | 103500 | 886165540 | 8350 | 8350 | 8350 | 8350 | 70 |
| 545 | 20231102 | 103400 | 885581040 | 8350 | 8360 | 8360 | 8350 | 51 |
| 546 | 20231102 | 103300 | 885154890 | 8350 | 8360 | 8360 | 8350 | 1001 |
| 547 | 20231102 | 103200 | 876793390 | 8360 | 8360 | 8360 | 8360 | 845 |
| 548 | 20231102 | 103100 | 869729190 | 8350 | 8360 | 8360 | 8350 | 222 |
| 549 | 20231102 | 103000 | 867875480 | 8360 | 8370 | 8370 | 8350 | 906 |
| 550 | 20231102 | 102900 | 860297420 | 8370 | 8370 | 8370 | 8370 | 245 |
| 551 | 20231102 | 102800 | 858246770 | 8380 | 8380 | 8380 | 8370 | 25 |
| 552 | 20231102 | 102700 | 858037470 | 8370 | 8380 | 8390 | 8370 | 273 |
| 553 | 20231102 | 102600 | 855749060 | 8380 | 8380 | 8380 | 8380 | 151 |
| 554 | 20231102 | 102500 | 854483680 | 8380 | 8370 | 8380 | 8370 | 398 |
| 555 | 20231102 | 102400 | 851152060 | 8370 | 8370 | 8370 | 8360 | 563 |
| 556 | 20231102 | 102300 | 846440270 | 8380 | 8380 | 8380 | 8370 | 496 |
| 557 | 20231102 | 102200 | 842286300 | 8370 | 8370 | 8370 | 8370 | 21 |
| 558 | 20231102 | 102100 | 842110530 | 8370 | 8380 | 8390 | 8370 | 144 |
| 559 | 20231102 | 102000 | 840903790 | 8380 | 8390 | 8390 | 8380 | 76 |
| 560 | 20231102 | 101900 | 840266180 | 8370 | 8380 | 8380 | 8370 | 234 |
| 561 | 20231102 | 101800 | 838306080 | 8380 | 8380 | 8390 | 8380 | 581 |
| 562 | 20231102 | 101700 | 833436240 | 8380 | 8380 | 8380 | 8380 | 42 |
| 563 | 20231102 | 101600 | 833084280 | 8380 | 8380 | 8380 | 8380 | 20 |
| 564 | 20231102 | 101500 | 832916680 | 8390 | 8390 | 8390 | 8370 | 513 |
| 565 | 20231102 | 101400 | 828617640 | 8390 | 8390 | 8390 | 8390 | 11 |
| 566 | 20231102 | 101300 | 828525350 | 8390 | 8390 | 8390 | 8380 | 133 |
| 567 | 20231102 | 101200 | 827409630 | 8390 | 8370 | 8390 | 8370 | 1017 |
| 568 | 20231102 | 101100 | 818886660 | 8370 | 8370 | 8370 | 8370 | 75 |
| 569 | 20231102 | 101000 | 818258910 | 8370 | 8380 | 8380 | 8370 | 651 |
| 570 | 20231102 | 100900 | 812808290 | 8380 | 8390 | 8390 | 8380 | 500 |
| 571 | 20231102 | 100800 | 808617830 | 8390 | 8390 | 8390 | 8390 | 890 |
| 572 | 20231102 | 100700 | 801150730 | 8390 | 8400 | 8400 | 8390 | 22 |
| 573 | 20231102 | 100600 | 800966130 | 8400 | 8400 | 8400 | 8400 | 456 |
| 574 | 20231102 | 100500 | 797135730 | 8400 | 8420 | 8420 | 8400 | 260 |
| 575 | 20231102 | 100400 | 794947730 | 8420 | 8390 | 8420 | 8390 | 330 |
| 576 | 20231102 | 100300 | 792171140 | 8400 | 8410 | 8410 | 8390 | 478 |
| 577 | 20231102 | 100200 | 788160520 | 8410 | 8400 | 8410 | 8400 | 34 |
| 578 | 20231102 | 100100 | 787874900 | 8400 | 8400 | 8400 | 8390 | 424 |
| 579 | 20231102 | 100000 | 784314140 | 8380 | 8420 | 8420 | 8380 | 1444 |
| 580 | 20231102 | 095900 | 772188130 | 8420 | 8420 | 8420 | 8420 | 20 |
| 581 | 20231102 | 095800 | 772019730 | 8430 | 8410 | 8430 | 8410 | 255 |
| 582 | 20231102 | 095700 | 769872300 | 8400 | 8420 | 8420 | 8400 | 301 |
| 583 | 20231102 | 095600 | 767339420 | 8420 | 8410 | 8420 | 8400 | 842 |
| 584 | 20231102 | 095500 | 760261450 | 8400 | 8400 | 8410 | 8400 | 223 |
| 585 | 20231102 | 095400 | 758388050 | 8410 | 8430 | 8430 | 8400 | 702 |
| 586 | 20231102 | 095300 | 752483950 | 8430 | 8460 | 8460 | 8430 | 5828 |
| 587 | 20231102 | 095200 | 703259680 | 8470 | 8460 | 8470 | 8460 | 1117 |
| 588 | 20231102 | 095100 | 693805370 | 8450 | 8450 | 8460 | 8440 | 722 |
| 589 | 20231102 | 095000 | 687707020 | 8440 | 8440 | 8440 | 8440 | 304 |
| 590 | 20231102 | 094900 | 685141260 | 8440 | 8450 | 8450 | 8440 | 672 |
| 591 | 20231102 | 094800 | 679466200 | 8460 | 8470 | 8480 | 8460 | 779 |
| 592 | 20231102 | 094700 | 672868790 | 8480 | 8480 | 8480 | 8470 | 93 |
| 593 | 20231102 | 094600 | 672080700 | 8480 | 8470 | 8480 | 8470 | 306 |
| 594 | 20231102 | 094500 | 669486370 | 8470 | 8480 | 8480 | 8470 | 1108 |
| 595 | 20231102 | 094400 | 660096170 | 8470 | 8470 | 8480 | 8470 | 82 |
| 596 | 20231102 | 094300 | 659401610 | 8470 | 8490 | 8490 | 8470 | 1881 |
| 597 | 20231102 | 094200 | 643435640 | 8490 | 8490 | 8500 | 8490 | 1111 |
| 598 | 20231102 | 094100 | 634003150 | 8490 | 8460 | 8500 | 8460 | 3934 |
| 599 | 20231102 | 094000 | 600644560 | 8460 | 8450 | 8460 | 8440 | 963 |
| 600 | 20231102 | 093900 | 592502290 | 8450 | 8450 | 8450 | 8440 | 628 |
| 601 | 20231102 | 093800 | 587200290 | 8450 | 8450 | 8460 | 8450 | 691 |
| 602 | 20231102 | 093700 | 581360010 | 8450 | 8450 | 8450 | 8440 | 1309 |
| 603 | 20231102 | 093600 | 570299160 | 8440 | 8450 | 8460 | 8420 | 742 |
| 604 | 20231102 | 093500 | 564032480 | 8460 | 8400 | 8460 | 8400 | 9011 |
| 605 | 20231102 | 093400 | 488136480 | 8400 | 8390 | 8410 | 8390 | 2181 |
| 606 | 20231102 | 093300 | 469813260 | 8390 | 8400 | 8400 | 8380 | 3186 |
| 607 | 20231102 | 093200 | 443107050 | 8400 | 8400 | 8400 | 8390 | 466 |
| 608 | 20231102 | 093100 | 439193330 | 8400 | 8410 | 8410 | 8400 | 69 |
| 609 | 20231102 | 093000 | 438613080 | 8410 | 8410 | 8410 | 8400 | 164 |
| 610 | 20231102 | 092900 | 437233950 | 8410 | 8400 | 8410 | 8400 | 484 |
| 611 | 20231102 | 092800 | 433168200 | 8400 | 8400 | 8410 | 8400 | 1050 |
| 612 | 20231102 | 092700 | 424345270 | 8400 | 8410 | 8410 | 8380 | 2112 |
| 613 | 20231102 | 092600 | 406584510 | 8400 | 8390 | 8410 | 8390 | 2350 |
| 614 | 20231102 | 092500 | 386850350 | 8390 | 8410 | 8410 | 8390 | 971 |
| 615 | 20231102 | 092400 | 378696400 | 8410 | 8410 | 8410 | 8410 | 386 |
| 616 | 20231102 | 092300 | 375450140 | 8410 | 8380 | 8410 | 8380 | 640 |
| 617 | 20231102 | 092200 | 370069950 | 8390 | 8410 | 8410 | 8390 | 1441 |
| 618 | 20231102 | 092100 | 357972870 | 8400 | 8400 | 8420 | 8390 | 5520 |
| 619 | 20231102 | 092000 | 311599430 | 8390 | 8380 | 8390 | 8370 | 710 |
| 620 | 20231102 | 091900 | 305647810 | 8380 | 8360 | 8390 | 8360 | 1791 |
| 621 | 20231102 | 091800 | 290647860 | 8360 | 8370 | 8370 | 8360 | 496 |
| 622 | 20231102 | 091700 | 286496390 | 8380 | 8400 | 8400 | 8380 | 2654 |
| 623 | 20231102 | 091600 | 264244470 | 8380 | 8360 | 8400 | 8360 | 2690 |
| 624 | 20231102 | 091500 | 241664710 | 8360 | 8340 | 8360 | 8340 | 388 |
| 625 | 20231102 | 091400 | 238424390 | 8340 | 8350 | 8360 | 8340 | 215 |
| 626 | 20231102 | 091300 | 236628600 | 8350 | 8380 | 8390 | 8350 | 1947 |
| 627 | 20231102 | 091200 | 220322220 | 8390 | 8370 | 8390 | 8370 | 1298 |
| 628 | 20231102 | 091100 | 209449190 | 8370 | 8370 | 8380 | 8370 | 331 |
| 629 | 20231102 | 091000 | 206676660 | 8370 | 8340 | 8400 | 8340 | 2289 |
| 630 | 20231102 | 090900 | 187525010 | 8350 | 8340 | 8370 | 8340 | 1436 |
| 631 | 20231102 | 090800 | 175528360 | 8340 | 8330 | 8350 | 8330 | 2469 |
| 632 | 20231102 | 090700 | 154948060 | 8310 | 8300 | 8330 | 8300 | 2840 |
| 633 | 20231102 | 090600 | 131357500 | 8300 | 8300 | 8310 | 8270 | 1179 |
| 634 | 20231102 | 090500 | 121574730 | 8280 | 8290 | 8290 | 8260 | 2729 |
| 635 | 20231102 | 090400 | 98988230 | 8260 | 8280 | 8290 | 8260 | 1200 |
| 636 | 20231102 | 090300 | 89058750 | 8290 | 8320 | 8320 | 8290 | 1269 |
| 637 | 20231102 | 090200 | 78523010 | 8320 | 8320 | 8340 | 8270 | 3826 |
| 638 | 20231102 | 090100 | 46716130 | 8320 | 8270 | 8340 | 8270 | 3336 |
| 639 | 20231102 | 090000 | 19023220 | 8280 | 8300 | 8340 | 8200 | 2292 |