31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 3 | 20231102 | 193700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 4 | 20231102 | 193600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 5 | 20231102 | 193500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 6 | 20231102 | 193400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 7 | 20231102 | 193300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 8 | 20231102 | 193200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 9 | 20231102 | 193100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 10 | 20231102 | 193000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 11 | 20231102 | 192900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 12 | 20231102 | 192800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 13 | 20231102 | 192700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 14 | 20231102 | 192600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 15 | 20231102 | 192500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 16 | 20231102 | 192400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 17 | 20231102 | 192300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 18 | 20231102 | 192200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 19 | 20231102 | 192100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 20 | 20231102 | 192000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 21 | 20231102 | 191900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 22 | 20231102 | 191800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 23 | 20231102 | 191700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 24 | 20231102 | 191600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 25 | 20231102 | 191500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 26 | 20231102 | 191400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 27 | 20231102 | 191300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 28 | 20231102 | 191200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 29 | 20231102 | 191100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 30 | 20231102 | 191000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 31 | 20231102 | 190900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 32 | 20231102 | 190800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 33 | 20231102 | 190700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 34 | 20231102 | 190600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 35 | 20231102 | 190500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 36 | 20231102 | 190400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 37 | 20231102 | 190300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 38 | 20231102 | 190200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 39 | 20231102 | 190100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 40 | 20231102 | 190000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 41 | 20231102 | 185900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 42 | 20231102 | 185800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 43 | 20231102 | 185700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 44 | 20231102 | 185600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 45 | 20231102 | 185500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 46 | 20231102 | 185400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 47 | 20231102 | 185300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 48 | 20231102 | 185200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 49 | 20231102 | 185100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 50 | 20231102 | 185000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 51 | 20231102 | 184900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 52 | 20231102 | 184800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 53 | 20231102 | 184700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 54 | 20231102 | 184600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 55 | 20231102 | 184500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 56 | 20231102 | 184400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 57 | 20231102 | 184300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 58 | 20231102 | 184200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 59 | 20231102 | 184100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 60 | 20231102 | 184000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 61 | 20231102 | 183900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 62 | 20231102 | 183800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 63 | 20231102 | 183700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 64 | 20231102 | 183600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 65 | 20231102 | 183500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 66 | 20231102 | 183400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 67 | 20231102 | 183300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 68 | 20231102 | 183200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 69 | 20231102 | 183100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 70 | 20231102 | 183000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 71 | 20231102 | 182900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 72 | 20231102 | 182800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 73 | 20231102 | 182700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 74 | 20231102 | 182600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 75 | 20231102 | 182500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 76 | 20231102 | 182400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 77 | 20231102 | 182300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 78 | 20231102 | 182200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 79 | 20231102 | 182100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 80 | 20231102 | 182000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 81 | 20231102 | 181900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 82 | 20231102 | 181800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 83 | 20231102 | 181700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 84 | 20231102 | 181600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 85 | 20231102 | 181500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 86 | 20231102 | 181400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 87 | 20231102 | 181300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 88 | 20231102 | 181200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 89 | 20231102 | 181100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 90 | 20231102 | 181000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 91 | 20231102 | 180900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 92 | 20231102 | 180800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 93 | 20231102 | 180700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 94 | 20231102 | 180600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 95 | 20231102 | 180500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 96 | 20231102 | 180400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 97 | 20231102 | 180300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 98 | 20231102 | 180200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 99 | 20231102 | 180100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 100 | 20231102 | 180000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 101 | 20231102 | 175900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 102 | 20231102 | 175800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 103 | 20231102 | 175700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 104 | 20231102 | 175600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 105 | 20231102 | 175500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 106 | 20231102 | 175400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 107 | 20231102 | 175300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 108 | 20231102 | 175200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 109 | 20231102 | 175100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 110 | 20231102 | 175000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 111 | 20231102 | 174900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 112 | 20231102 | 174800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 113 | 20231102 | 174700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 114 | 20231102 | 174600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 115 | 20231102 | 174500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 116 | 20231102 | 174400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 117 | 20231102 | 174300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 118 | 20231102 | 174200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 119 | 20231102 | 174100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 120 | 20231102 | 174000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 121 | 20231102 | 173900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 122 | 20231102 | 173800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 123 | 20231102 | 173700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 124 | 20231102 | 173600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 125 | 20231102 | 173500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 126 | 20231102 | 173400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 127 | 20231102 | 173300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 128 | 20231102 | 173200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 129 | 20231102 | 173100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 130 | 20231102 | 173000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 131 | 20231102 | 172900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 132 | 20231102 | 172800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 133 | 20231102 | 172700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 134 | 20231102 | 172600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 135 | 20231102 | 172500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 136 | 20231102 | 172400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 137 | 20231102 | 172300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 138 | 20231102 | 172200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 139 | 20231102 | 172100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 140 | 20231102 | 172000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 141 | 20231102 | 171900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 142 | 20231102 | 171800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 143 | 20231102 | 171700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 144 | 20231102 | 171600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 145 | 20231102 | 171500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 146 | 20231102 | 171400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 147 | 20231102 | 171300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 148 | 20231102 | 171200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 149 | 20231102 | 171100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 150 | 20231102 | 171000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 151 | 20231102 | 170900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 152 | 20231102 | 170800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 153 | 20231102 | 170700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 154 | 20231102 | 170600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 155 | 20231102 | 170500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 156 | 20231102 | 170400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 157 | 20231102 | 170300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 158 | 20231102 | 170200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 159 | 20231102 | 170100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 160 | 20231102 | 170000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 161 | 20231102 | 165900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 162 | 20231102 | 165800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 163 | 20231102 | 165700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 164 | 20231102 | 165600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 165 | 20231102 | 165500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 166 | 20231102 | 165400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 167 | 20231102 | 165300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 168 | 20231102 | 165200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 169 | 20231102 | 165100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 170 | 20231102 | 165000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 171 | 20231102 | 164900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 172 | 20231102 | 164800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 173 | 20231102 | 164700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 174 | 20231102 | 164600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 175 | 20231102 | 164500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 176 | 20231102 | 164400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 177 | 20231102 | 164300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 178 | 20231102 | 164200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 179 | 20231102 | 164100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 180 | 20231102 | 164000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 181 | 20231102 | 163900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 182 | 20231102 | 163800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 183 | 20231102 | 163700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 184 | 20231102 | 163600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 185 | 20231102 | 163500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 186 | 20231102 | 163400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 187 | 20231102 | 163300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 188 | 20231102 | 163200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 189 | 20231102 | 163100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 190 | 20231102 | 163000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 191 | 20231102 | 162900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 192 | 20231102 | 162800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 193 | 20231102 | 162700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 194 | 20231102 | 162600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 195 | 20231102 | 162500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 196 | 20231102 | 162400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 197 | 20231102 | 162300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 198 | 20231102 | 162200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 199 | 20231102 | 162100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 200 | 20231102 | 162000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 201 | 20231102 | 161900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 202 | 20231102 | 161800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 203 | 20231102 | 161700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 204 | 20231102 | 161600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 205 | 20231102 | 161500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 206 | 20231102 | 161400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 207 | 20231102 | 161300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 208 | 20231102 | 161200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 209 | 20231102 | 161100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 210 | 20231102 | 161000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 211 | 20231102 | 160900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 212 | 20231102 | 160800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 213 | 20231102 | 160700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 214 | 20231102 | 160600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 215 | 20231102 | 160500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 216 | 20231102 | 160400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 217 | 20231102 | 160300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 218 | 20231102 | 160200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 219 | 20231102 | 160100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 220 | 20231102 | 160000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 221 | 20231102 | 155900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 222 | 20231102 | 155800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 223 | 20231102 | 155700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 224 | 20231102 | 155600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 225 | 20231102 | 155500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 226 | 20231102 | 155400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 227 | 20231102 | 155300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 228 | 20231102 | 155200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 229 | 20231102 | 155100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 230 | 20231102 | 155000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 231 | 20231102 | 154900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 232 | 20231102 | 154800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 233 | 20231102 | 154700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 234 | 20231102 | 154600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 235 | 20231102 | 154500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 236 | 20231102 | 154400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 237 | 20231102 | 154300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 238 | 20231102 | 154200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 239 | 20231102 | 154100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 240 | 20231102 | 154000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 241 | 20231102 | 153900 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 242 | 20231102 | 153800 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 243 | 20231102 | 153700 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 244 | 20231102 | 153600 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 245 | 20231102 | 153500 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 246 | 20231102 | 153400 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 247 | 20231102 | 153300 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 248 | 20231102 | 153200 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 249 | 20231102 | 153100 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 0 |
| 250 | 20231102 | 153000 | 1653789310 | 9430 | 9430 | 9430 | 9430 | 2272 |
| 251 | 20231102 | 152900 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 252 | 20231102 | 152800 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 253 | 20231102 | 152700 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 254 | 20231102 | 152600 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 255 | 20231102 | 152500 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 256 | 20231102 | 152400 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 257 | 20231102 | 152300 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 258 | 20231102 | 152200 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 259 | 20231102 | 152100 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 260 | 20231102 | 152000 | 1632364350 | 9430 | 9430 | 9430 | 9430 | 0 |
| 261 | 20231102 | 151900 | 1632364350 | 9430 | 9470 | 9470 | 9430 | 211 |
| 262 | 20231102 | 151800 | 1630372940 | 9460 | 9470 | 9470 | 9460 | 11 |
| 263 | 20231102 | 151700 | 1630268850 | 9470 | 9480 | 9480 | 9460 | 109 |
| 264 | 20231102 | 151600 | 1629237610 | 9470 | 9480 | 9480 | 9470 | 10 |
| 265 | 20231102 | 151500 | 1629142890 | 9470 | 9470 | 9470 | 9470 | 372 |
| 266 | 20231102 | 151400 | 1625620050 | 9470 | 9460 | 9470 | 9460 | 514 |
| 267 | 20231102 | 151300 | 1620757530 | 9460 | 9470 | 9470 | 9460 | 262 |
| 268 | 20231102 | 151200 | 1618276400 | 9470 | 9470 | 9470 | 9470 | 65 |
| 269 | 20231102 | 151100 | 1617660850 | 9430 | 9430 | 9470 | 9430 | 615 |
| 270 | 20231102 | 151000 | 1611857400 | 9430 | 9430 | 9430 | 9430 | 0 |
| 271 | 20231102 | 150900 | 1611857400 | 9430 | 9430 | 9430 | 9430 | 251 |
| 272 | 20231102 | 150800 | 1609490470 | 9460 | 9430 | 9460 | 9430 | 60 |
| 273 | 20231102 | 150700 | 1608924310 | 9430 | 9430 | 9460 | 9430 | 464 |
| 274 | 20231102 | 150600 | 1604545790 | 9430 | 9450 | 9450 | 9420 | 872 |
| 275 | 20231102 | 150500 | 1596326260 | 9450 | 9450 | 9450 | 9450 | 123 |
| 276 | 20231102 | 150400 | 1595163910 | 9450 | 9460 | 9460 | 9450 | 268 |
| 277 | 20231102 | 150300 | 1592629730 | 9460 | 9470 | 9470 | 9460 | 274 |
| 278 | 20231102 | 150200 | 1590035400 | 9470 | 9460 | 9470 | 9460 | 552 |
| 279 | 20231102 | 150100 | 1584811960 | 9460 | 9490 | 9490 | 9450 | 1370 |
| 280 | 20231102 | 150000 | 1571861080 | 9460 | 9460 | 9460 | 9460 | 163 |
| 281 | 20231102 | 145900 | 1570319100 | 9460 | 9450 | 9460 | 9450 | 339 |
| 282 | 20231102 | 145800 | 1567113730 | 9470 | 9470 | 9480 | 9470 | 1226 |
| 283 | 20231102 | 145700 | 1555501770 | 9470 | 9450 | 9480 | 9450 | 5444 |
| 284 | 20231102 | 145600 | 1503988440 | 9450 | 9440 | 9450 | 9440 | 354 |
| 285 | 20231102 | 145500 | 1500645020 | 9440 | 9440 | 9440 | 9440 | 165 |
| 286 | 20231102 | 145400 | 1499087420 | 9440 | 9440 | 9440 | 9440 | 45 |
| 287 | 20231102 | 145300 | 1498662620 | 9430 | 9430 | 9430 | 9430 | 130 |
| 288 | 20231102 | 145200 | 1497436720 | 9430 | 9440 | 9440 | 9430 | 284 |
| 289 | 20231102 | 145100 | 1494758470 | 9420 | 9440 | 9440 | 9420 | 527 |
| 290 | 20231102 | 145000 | 1489785000 | 9430 | 9440 | 9440 | 9430 | 209 |
| 291 | 20231102 | 144900 | 1487813240 | 9430 | 9430 | 9430 | 9420 | 443 |
| 292 | 20231102 | 144800 | 1483637250 | 9420 | 9420 | 9420 | 9420 | 155 |
| 293 | 20231102 | 144700 | 1482177150 | 9430 | 9430 | 9430 | 9430 | 235 |
| 294 | 20231102 | 144600 | 1479961100 | 9420 | 9430 | 9430 | 9420 | 322 |
| 295 | 20231102 | 144500 | 1476926730 | 9420 | 9430 | 9430 | 9420 | 200 |
| 296 | 20231102 | 144400 | 1475041040 | 9420 | 9420 | 9420 | 9420 | 152 |
| 297 | 20231102 | 144300 | 1473609200 | 9420 | 9430 | 9430 | 9420 | 163 |
| 298 | 20231102 | 144200 | 1472072390 | 9430 | 9450 | 9450 | 9430 | 367 |
| 299 | 20231102 | 144100 | 1468604390 | 9450 | 9420 | 9460 | 9420 | 413 |
| 300 | 20231102 | 144000 | 1464701440 | 9430 | 9420 | 9430 | 9420 | 172 |
| 301 | 20231102 | 143900 | 1463079800 | 9420 | 9420 | 9420 | 9420 | 330 |
| 302 | 20231102 | 143800 | 1459971200 | 9430 | 9430 | 9430 | 9430 | 132 |
| 303 | 20231102 | 143700 | 1458726440 | 9440 | 9440 | 9440 | 9440 | 187 |
| 304 | 20231102 | 143600 | 1456961160 | 9430 | 9430 | 9440 | 9430 | 362 |
| 305 | 20231102 | 143500 | 1453547490 | 9440 | 9440 | 9440 | 9440 | 294 |
| 306 | 20231102 | 143400 | 1450772130 | 9430 | 9430 | 9430 | 9430 | 144 |
| 307 | 20231102 | 143300 | 1449414210 | 9430 | 9440 | 9440 | 9430 | 261 |
| 308 | 20231102 | 143200 | 1446950680 | 9440 | 9440 | 9460 | 9440 | 200 |
| 309 | 20231102 | 143100 | 1445062460 | 9480 | 9480 | 9480 | 9480 | 57 |
| 310 | 20231102 | 143000 | 1444522100 | 9450 | 9450 | 9470 | 9450 | 293 |
| 311 | 20231102 | 142900 | 1441750750 | 9450 | 9450 | 9450 | 9450 | 138 |
| 312 | 20231102 | 142800 | 1440446650 | 9470 | 9450 | 9470 | 9450 | 1240 |
| 313 | 20231102 | 142700 | 1428724910 | 9450 | 9450 | 9450 | 9450 | 150 |
| 314 | 20231102 | 142600 | 1427307410 | 9450 | 9450 | 9450 | 9450 | 182 |
| 315 | 20231102 | 142500 | 1425587510 | 9460 | 9460 | 9460 | 9460 | 165 |
| 316 | 20231102 | 142400 | 1424026610 | 9450 | 9470 | 9470 | 9450 | 171 |
| 317 | 20231102 | 142300 | 1422407690 | 9450 | 9470 | 9470 | 9450 | 542 |
| 318 | 20231102 | 142200 | 1417280610 | 9520 | 9460 | 9520 | 9460 | 208 |
| 319 | 20231102 | 142100 | 1415312670 | 9450 | 9470 | 9470 | 9450 | 41 |
| 320 | 20231102 | 142000 | 1414924810 | 9460 | 9460 | 9460 | 9460 | 392 |
| 321 | 20231102 | 141900 | 1411216490 | 9460 | 9470 | 9470 | 9460 | 12 |
| 322 | 20231102 | 141800 | 1411102860 | 9470 | 9480 | 9480 | 9470 | 151 |
| 323 | 20231102 | 141700 | 1409672630 | 9480 | 9500 | 9500 | 9470 | 562 |
| 324 | 20231102 | 141600 | 1404339560 | 9510 | 9500 | 9510 | 9500 | 149 |
| 325 | 20231102 | 141500 | 1402923800 | 9490 | 9500 | 9500 | 9490 | 792 |
| 326 | 20231102 | 141400 | 1395407370 | 9490 | 9450 | 9490 | 9450 | 204 |
| 327 | 20231102 | 141300 | 1393475010 | 9430 | 9500 | 9500 | 9430 | 170 |
| 328 | 20231102 | 141200 | 1391863580 | 9500 | 9490 | 9530 | 9480 | 735 |
| 329 | 20231102 | 141100 | 1384879020 | 9530 | 9470 | 9530 | 9430 | 1050 |
| 330 | 20231102 | 141000 | 1374908830 | 9470 | 9450 | 9470 | 9450 | 202 |
| 331 | 20231102 | 140900 | 1372996730 | 9450 | 9440 | 9450 | 9440 | 305 |
| 332 | 20231102 | 140800 | 1370116280 | 9430 | 9430 | 9430 | 9430 | 0 |
| 333 | 20231102 | 140700 | 1370116280 | 9430 | 9460 | 9460 | 9430 | 346 |
| 334 | 20231102 | 140600 | 1366846210 | 9450 | 9450 | 9460 | 9450 | 304 |
| 335 | 20231102 | 140500 | 1363973320 | 9450 | 9440 | 9470 | 9440 | 981 |
| 336 | 20231102 | 140400 | 1354696860 | 9410 | 9410 | 9410 | 9410 | 131 |
| 337 | 20231102 | 140300 | 1353464150 | 9410 | 9410 | 9410 | 9410 | 177 |
| 338 | 20231102 | 140200 | 1351798580 | 9410 | 9410 | 9410 | 9410 | 137 |
| 339 | 20231102 | 140100 | 1350509410 | 9410 | 9460 | 9460 | 9400 | 897 |
| 340 | 20231102 | 140000 | 1342075380 | 9410 | 9410 | 9410 | 9410 | 188 |
| 341 | 20231102 | 135900 | 1340306300 | 9410 | 9420 | 9420 | 9410 | 141 |
| 342 | 20231102 | 135800 | 1338978340 | 9410 | 9410 | 9410 | 9410 | 15 |
| 343 | 20231102 | 135700 | 1338837190 | 9420 | 9410 | 9420 | 9410 | 232 |
| 344 | 20231102 | 135600 | 1336652070 | 9410 | 9410 | 9410 | 9410 | 100 |
| 345 | 20231102 | 135500 | 1335711070 | 9440 | 9440 | 9440 | 9440 | 161 |
| 346 | 20231102 | 135400 | 1334191230 | 9440 | 9460 | 9460 | 9440 | 1704 |
| 347 | 20231102 | 135300 | 1318089250 | 9450 | 9450 | 9450 | 9450 | 260 |
| 348 | 20231102 | 135200 | 1315632250 | 9450 | 9450 | 9450 | 9450 | 118 |
| 349 | 20231102 | 135100 | 1314517150 | 9450 | 9470 | 9470 | 9450 | 202 |
| 350 | 20231102 | 135000 | 1312606710 | 9470 | 9470 | 9470 | 9470 | 125 |
| 351 | 20231102 | 134900 | 1311422960 | 9470 | 9470 | 9470 | 9470 | 1 |
| 352 | 20231102 | 134800 | 1311413490 | 9470 | 9470 | 9490 | 9460 | 468 |
| 353 | 20231102 | 134700 | 1306984420 | 9470 | 9470 | 9470 | 9470 | 207 |
| 354 | 20231102 | 134600 | 1305024130 | 9450 | 9470 | 9470 | 9450 | 124 |
| 355 | 20231102 | 134500 | 1303852090 | 9460 | 9470 | 9470 | 9460 | 177 |
| 356 | 20231102 | 134400 | 1302177510 | 9480 | 9470 | 9480 | 9450 | 191 |
| 357 | 20231102 | 134300 | 1300371630 | 9480 | 9480 | 9480 | 9450 | 221 |
| 358 | 20231102 | 134200 | 1298280780 | 9460 | 9470 | 9480 | 9460 | 158 |
| 359 | 20231102 | 134100 | 1296784580 | 9470 | 9480 | 9480 | 9470 | 131 |
| 360 | 20231102 | 134000 | 1295543870 | 9480 | 9470 | 9480 | 9460 | 431 |
| 361 | 20231102 | 133900 | 1291462090 | 9470 | 9480 | 9480 | 9470 | 179 |
| 362 | 20231102 | 133800 | 1289766540 | 9460 | 9480 | 9480 | 9460 | 155 |
| 363 | 20231102 | 133700 | 1288298170 | 9470 | 9470 | 9470 | 9470 | 121 |
| 364 | 20231102 | 133600 | 1287152300 | 9470 | 9490 | 9490 | 9470 | 82 |
| 365 | 20231102 | 133500 | 1286375500 | 9480 | 9490 | 9490 | 9480 | 272 |
| 366 | 20231102 | 133400 | 1283795920 | 9490 | 9480 | 9490 | 9460 | 125 |
| 367 | 20231102 | 133300 | 1282612000 | 9480 | 9490 | 9490 | 9480 | 113 |
| 368 | 20231102 | 133200 | 1281539740 | 9480 | 9480 | 9490 | 9480 | 974 |
| 369 | 20231102 | 133100 | 1272306080 | 9470 | 9470 | 9480 | 9470 | 500 |
| 370 | 20231102 | 133000 | 1267567820 | 9460 | 9490 | 9490 | 9460 | 215 |
| 371 | 20231102 | 132900 | 1265528000 | 9520 | 9490 | 9520 | 9480 | 171 |
| 372 | 20231102 | 132800 | 1263905170 | 9520 | 9490 | 9520 | 9480 | 561 |
| 373 | 20231102 | 132700 | 1258585440 | 9490 | 9490 | 9490 | 9490 | 152 |
| 374 | 20231102 | 132600 | 1257142960 | 9500 | 9470 | 9500 | 9470 | 665 |
| 375 | 20231102 | 132500 | 1250833400 | 9450 | 9450 | 9480 | 9450 | 180 |
| 376 | 20231102 | 132400 | 1249132310 | 9460 | 9460 | 9460 | 9460 | 154 |
| 377 | 20231102 | 132300 | 1247675470 | 9460 | 9460 | 9460 | 9460 | 164 |
| 378 | 20231102 | 132200 | 1246124030 | 9470 | 9470 | 9470 | 9470 | 162 |
| 379 | 20231102 | 132100 | 1244589890 | 9460 | 9470 | 9470 | 9460 | 383 |
| 380 | 20231102 | 132000 | 1240963130 | 9460 | 9480 | 9490 | 9460 | 557 |
| 381 | 20231102 | 131900 | 1235683330 | 9460 | 9460 | 9460 | 9460 | 94 |
| 382 | 20231102 | 131800 | 1234794090 | 9470 | 9460 | 9470 | 9460 | 352 |
| 383 | 20231102 | 131700 | 1231464010 | 9460 | 9470 | 9470 | 9460 | 201 |
| 384 | 20231102 | 131600 | 1229561960 | 9470 | 9460 | 9470 | 9450 | 148 |
| 385 | 20231102 | 131500 | 1228162770 | 9460 | 9460 | 9460 | 9460 | 199 |
| 386 | 20231102 | 131400 | 1226280230 | 9460 | 9460 | 9460 | 9460 | 106 |
| 387 | 20231102 | 131300 | 1225277470 | 9460 | 9490 | 9490 | 9460 | 125 |
| 388 | 20231102 | 131200 | 1224094940 | 9460 | 9460 | 9460 | 9450 | 161 |
| 389 | 20231102 | 131100 | 1222571980 | 9470 | 9470 | 9470 | 9470 | 143 |
| 390 | 20231102 | 131000 | 1221217770 | 9470 | 9480 | 9480 | 9470 | 192 |
| 391 | 20231102 | 130900 | 1219399310 | 9460 | 9470 | 9470 | 9450 | 171 |
| 392 | 20231102 | 130800 | 1217783120 | 9480 | 9490 | 9490 | 9470 | 181 |
| 393 | 20231102 | 130700 | 1216068910 | 9450 | 9450 | 9450 | 9450 | 147 |
| 394 | 20231102 | 130600 | 1214679760 | 9440 | 9450 | 9470 | 9440 | 198 |
| 395 | 20231102 | 130500 | 1212809190 | 9460 | 9450 | 9470 | 9450 | 724 |
| 396 | 20231102 | 130400 | 1205966020 | 9450 | 9430 | 9450 | 9430 | 293 |
| 397 | 20231102 | 130300 | 1203201750 | 9430 | 9430 | 9450 | 9420 | 88 |
| 398 | 20231102 | 130200 | 1202371660 | 9430 | 9430 | 9430 | 9420 | 168 |
| 399 | 20231102 | 130100 | 1200788000 | 9450 | 9450 | 9450 | 9450 | 141 |
| 400 | 20231102 | 130000 | 1199455550 | 9440 | 9430 | 9440 | 9410 | 228 |
| 401 | 20231102 | 125900 | 1197303890 | 9430 | 9430 | 9430 | 9430 | 134 |
| 402 | 20231102 | 125800 | 1196040270 | 9430 | 9420 | 9430 | 9420 | 178 |
| 403 | 20231102 | 125700 | 1194363360 | 9410 | 9410 | 9420 | 9410 | 190 |
| 404 | 20231102 | 125600 | 1192575180 | 9460 | 9420 | 9460 | 9420 | 504 |
| 405 | 20231102 | 125500 | 1187816510 | 9450 | 9410 | 9450 | 9410 | 194 |
| 406 | 20231102 | 125400 | 1185990130 | 9400 | 9440 | 9440 | 9400 | 133 |
| 407 | 20231102 | 125300 | 1184736250 | 9440 | 9420 | 9440 | 9420 | 291 |
| 408 | 20231102 | 125200 | 1181992670 | 9410 | 9410 | 9410 | 9410 | 28 |
| 409 | 20231102 | 125100 | 1181729190 | 9400 | 9410 | 9420 | 9400 | 161 |
| 410 | 20231102 | 125000 | 1180215480 | 9400 | 9410 | 9410 | 9400 | 187 |
| 411 | 20231102 | 124900 | 1178457530 | 9400 | 9410 | 9410 | 9400 | 237 |
| 412 | 20231102 | 124800 | 1176229110 | 9400 | 9400 | 9400 | 9400 | 184 |
| 413 | 20231102 | 124700 | 1174499510 | 9400 | 9450 | 9450 | 9400 | 1136 |
| 414 | 20231102 | 124600 | 1163789820 | 9430 | 9440 | 9450 | 9430 | 548 |
| 415 | 20231102 | 124500 | 1158619070 | 9430 | 9440 | 9440 | 9430 | 148 |
| 416 | 20231102 | 124400 | 1157222240 | 9430 | 9420 | 9430 | 9420 | 165 |
| 417 | 20231102 | 124300 | 1155667700 | 9410 | 9410 | 9410 | 9410 | 191 |
| 418 | 20231102 | 124200 | 1153870390 | 9400 | 9420 | 9420 | 9400 | 429 |
| 419 | 20231102 | 124100 | 1149835820 | 9420 | 9430 | 9430 | 9410 | 231 |
| 420 | 20231102 | 124000 | 1147660300 | 9430 | 9430 | 9440 | 9420 | 227 |
| 421 | 20231102 | 123900 | 1145521160 | 9430 | 9440 | 9440 | 9420 | 397 |
| 422 | 20231102 | 123800 | 1141778940 | 9440 | 9440 | 9440 | 9430 | 166 |
| 423 | 20231102 | 123700 | 1140211990 | 9440 | 9440 | 9440 | 9440 | 140 |
| 424 | 20231102 | 123600 | 1138890390 | 9430 | 9430 | 9440 | 9420 | 176 |
| 425 | 20231102 | 123500 | 1137229190 | 9430 | 9450 | 9450 | 9420 | 395 |
| 426 | 20231102 | 123400 | 1133501000 | 9420 | 9420 | 9420 | 9420 | 191 |
| 427 | 20231102 | 123300 | 1131701780 | 9410 | 9410 | 9420 | 9400 | 175 |
| 428 | 20231102 | 123200 | 1130055010 | 9410 | 9450 | 9450 | 9410 | 143 |
| 429 | 20231102 | 123100 | 1128707520 | 9450 | 9440 | 9450 | 9440 | 227 |
| 430 | 20231102 | 123000 | 1126564630 | 9420 | 9430 | 9430 | 9410 | 366 |
| 431 | 20231102 | 122900 | 1123116810 | 9480 | 9450 | 9480 | 9430 | 316 |
| 432 | 20231102 | 122800 | 1120136320 | 9460 | 9460 | 9460 | 9460 | 23 |
| 433 | 20231102 | 122700 | 1119918740 | 9460 | 9460 | 9460 | 9460 | 195 |
| 434 | 20231102 | 122600 | 1118074040 | 9490 | 9460 | 9490 | 9460 | 188 |
| 435 | 20231102 | 122500 | 1116292630 | 9450 | 9460 | 9460 | 9450 | 209 |
| 436 | 20231102 | 122400 | 1114317460 | 9450 | 9450 | 9450 | 9450 | 155 |
| 437 | 20231102 | 122300 | 1112852710 | 9440 | 9440 | 9440 | 9440 | 122 |
| 438 | 20231102 | 122200 | 1111701030 | 9440 | 9450 | 9450 | 9440 | 163 |
| 439 | 20231102 | 122100 | 1110160950 | 9450 | 9430 | 9450 | 9430 | 459 |
| 440 | 20231102 | 122000 | 1105826780 | 9440 | 9440 | 9440 | 9440 | 139 |
| 441 | 20231102 | 121900 | 1104514620 | 9430 | 9430 | 9430 | 9430 | 0 |
| 442 | 20231102 | 121800 | 1104514620 | 9430 | 9460 | 9460 | 9430 | 217 |
| 443 | 20231102 | 121700 | 1102467110 | 9460 | 9460 | 9460 | 9460 | 315 |
| 444 | 20231102 | 121600 | 1099487210 | 9460 | 9460 | 9460 | 9460 | 171 |
| 445 | 20231102 | 121500 | 1097869550 | 9450 | 9470 | 9470 | 9430 | 583 |
| 446 | 20231102 | 121400 | 1092364150 | 9470 | 9460 | 9470 | 9440 | 469 |
| 447 | 20231102 | 121300 | 1087932490 | 9460 | 9460 | 9460 | 9460 | 123 |
| 448 | 20231102 | 121200 | 1086768910 | 9450 | 9460 | 9460 | 9440 | 408 |
| 449 | 20231102 | 121100 | 1082911870 | 9470 | 9470 | 9470 | 9460 | 175 |
| 450 | 20231102 | 121000 | 1081254960 | 9470 | 9460 | 9470 | 9460 | 170 |
| 451 | 20231102 | 120900 | 1079646650 | 9450 | 9470 | 9470 | 9450 | 91 |
| 452 | 20231102 | 120800 | 1078786340 | 9480 | 9500 | 9500 | 9480 | 78 |
| 453 | 20231102 | 120700 | 1078046800 | 9460 | 9470 | 9470 | 9460 | 193 |
| 454 | 20231102 | 120600 | 1076220670 | 9460 | 9470 | 9470 | 9460 | 185 |
| 455 | 20231102 | 120500 | 1074470360 | 9450 | 9460 | 9480 | 9450 | 467 |
| 456 | 20231102 | 120400 | 1070049280 | 9460 | 9460 | 9460 | 9460 | 118 |
| 457 | 20231102 | 120300 | 1068933000 | 9460 | 9480 | 9480 | 9460 | 231 |
| 458 | 20231102 | 120200 | 1066746110 | 9470 | 9480 | 9480 | 9470 | 129 |
| 459 | 20231102 | 120100 | 1065524220 | 9480 | 9480 | 9480 | 9470 | 160 |
| 460 | 20231102 | 120000 | 1064008340 | 9470 | 9480 | 9480 | 9470 | 168 |
| 461 | 20231102 | 115900 | 1062415990 | 9480 | 9480 | 9480 | 9470 | 202 |
| 462 | 20231102 | 115800 | 1060501270 | 9470 | 9470 | 9470 | 9470 | 0 |
| 463 | 20231102 | 115700 | 1060501270 | 9470 | 9470 | 9470 | 9470 | 173 |
| 464 | 20231102 | 115600 | 1058862960 | 9460 | 9480 | 9480 | 9460 | 319 |
| 465 | 20231102 | 115500 | 1055840330 | 9480 | 9470 | 9490 | 9470 | 567 |
| 466 | 20231102 | 115400 | 1050460940 | 9460 | 9470 | 9470 | 9450 | 195 |
| 467 | 20231102 | 115300 | 1048616250 | 9460 | 9460 | 9460 | 9460 | 117 |
| 468 | 20231102 | 115200 | 1047509430 | 9470 | 9460 | 9470 | 9460 | 187 |
| 469 | 20231102 | 115100 | 1045738780 | 9450 | 9460 | 9460 | 9450 | 274 |
| 470 | 20231102 | 115000 | 1043147800 | 9460 | 9480 | 9480 | 9460 | 151 |
| 471 | 20231102 | 114900 | 1041717860 | 9470 | 9460 | 9470 | 9460 | 438 |
| 472 | 20231102 | 114800 | 1037571470 | 9460 | 9440 | 9460 | 9440 | 475 |
| 473 | 20231102 | 114700 | 1033086790 | 9440 | 9460 | 9460 | 9440 | 129 |
| 474 | 20231102 | 114600 | 1031868630 | 9480 | 9480 | 9480 | 9480 | 240 |
| 475 | 20231102 | 114500 | 1029593430 | 9440 | 9440 | 9440 | 9440 | 166 |
| 476 | 20231102 | 114400 | 1028026390 | 9440 | 9470 | 9470 | 9440 | 256 |
| 477 | 20231102 | 114300 | 1025607800 | 9460 | 9460 | 9460 | 9460 | 116 |
| 478 | 20231102 | 114200 | 1024510440 | 9460 | 9480 | 9480 | 9460 | 155 |
| 479 | 20231102 | 114100 | 1023042820 | 9480 | 9490 | 9490 | 9470 | 179 |
| 480 | 20231102 | 114000 | 1021345970 | 9490 | 9490 | 9490 | 9490 | 137 |
| 481 | 20231102 | 113900 | 1020045840 | 9480 | 9490 | 9490 | 9480 | 416 |
| 482 | 20231102 | 113800 | 1016100750 | 9480 | 9480 | 9480 | 9480 | 149 |
| 483 | 20231102 | 113700 | 1014688230 | 9490 | 9510 | 9510 | 9490 | 40 |
| 484 | 20231102 | 113600 | 1014308470 | 9490 | 9490 | 9490 | 9490 | 164 |
| 485 | 20231102 | 113500 | 1012752110 | 9480 | 9480 | 9480 | 9480 | 153 |
| 486 | 20231102 | 113400 | 1011301670 | 9480 | 9480 | 9480 | 9480 | 132 |
| 487 | 20231102 | 113300 | 1010050310 | 9450 | 9510 | 9510 | 9450 | 4845 |
| 488 | 20231102 | 113200 | 964167710 | 9510 | 9510 | 9510 | 9510 | 147 |
| 489 | 20231102 | 113100 | 962769740 | 9500 | 9500 | 9500 | 9500 | 90 |
| 490 | 20231102 | 113000 | 961914740 | 9490 | 9510 | 9510 | 9490 | 493 |
| 491 | 20231102 | 112900 | 957230920 | 9510 | 9520 | 9520 | 9510 | 166 |
| 492 | 20231102 | 112800 | 955652030 | 9500 | 9520 | 9520 | 9500 | 154 |
| 493 | 20231102 | 112700 | 954188790 | 9520 | 9530 | 9530 | 9520 | 194 |
| 494 | 20231102 | 112600 | 952341880 | 9530 | 9530 | 9530 | 9530 | 185 |
| 495 | 20231102 | 112500 | 950578830 | 9540 | 9540 | 9540 | 9540 | 2 |
| 496 | 20231102 | 112400 | 950559750 | 9530 | 9530 | 9530 | 9530 | 183 |
| 497 | 20231102 | 112300 | 948815760 | 9530 | 9560 | 9560 | 9530 | 94 |
| 498 | 20231102 | 112200 | 947919910 | 9530 | 9530 | 9530 | 9530 | 495 |
| 499 | 20231102 | 112100 | 943202560 | 9530 | 9540 | 9540 | 9530 | 180 |
| 500 | 20231102 | 112000 | 941486560 | 9540 | 9560 | 9560 | 9540 | 327 |
| 501 | 20231102 | 111900 | 938363840 | 9550 | 9560 | 9560 | 9530 | 326 |
| 502 | 20231102 | 111800 | 935251250 | 9550 | 9540 | 9560 | 9520 | 1516 |
| 503 | 20231102 | 111700 | 920774950 | 9530 | 9490 | 9530 | 9490 | 359 |
| 504 | 20231102 | 111600 | 917359150 | 9520 | 9480 | 9520 | 9480 | 290 |
| 505 | 20231102 | 111500 | 914605740 | 9480 | 9490 | 9490 | 9480 | 63 |
| 506 | 20231102 | 111400 | 914008070 | 9480 | 9480 | 9480 | 9480 | 132 |
| 507 | 20231102 | 111300 | 912756710 | 9470 | 9470 | 9470 | 9450 | 559 |
| 508 | 20231102 | 111200 | 907467130 | 9470 | 9500 | 9500 | 9470 | 218 |
| 509 | 20231102 | 111100 | 905400640 | 9480 | 9490 | 9490 | 9480 | 200 |
| 510 | 20231102 | 111000 | 903504340 | 9480 | 9480 | 9480 | 9480 | 133 |
| 511 | 20231102 | 110900 | 902243500 | 9500 | 9530 | 9530 | 9480 | 1650 |
| 512 | 20231102 | 110800 | 886554400 | 9540 | 9540 | 9540 | 9540 | 164 |
| 513 | 20231102 | 110700 | 884989840 | 9550 | 9570 | 9570 | 9540 | 2609 |
| 514 | 20231102 | 110600 | 860063810 | 9560 | 9580 | 9590 | 9560 | 466 |
| 515 | 20231102 | 110500 | 855599800 | 9570 | 9560 | 9570 | 9560 | 101 |
| 516 | 20231102 | 110400 | 854634170 | 9570 | 9570 | 9570 | 9570 | 189 |
| 517 | 20231102 | 110300 | 852825440 | 9570 | 9570 | 9580 | 9570 | 72 |
| 518 | 20231102 | 110200 | 852136320 | 9570 | 9570 | 9570 | 9570 | 121 |
| 519 | 20231102 | 110100 | 850978350 | 9570 | 9570 | 9570 | 9570 | 146 |
| 520 | 20231102 | 110000 | 849581130 | 9590 | 9560 | 9590 | 9560 | 234 |
| 521 | 20231102 | 105900 | 847343770 | 9550 | 9580 | 9580 | 9550 | 153 |
| 522 | 20231102 | 105800 | 845880170 | 9580 | 9580 | 9580 | 9580 | 175 |
| 523 | 20231102 | 105700 | 844203670 | 9580 | 9600 | 9600 | 9580 | 641 |
| 524 | 20231102 | 105600 | 838053550 | 9600 | 9600 | 9600 | 9600 | 822 |
| 525 | 20231102 | 105500 | 830162350 | 9610 | 9600 | 9610 | 9600 | 218 |
| 526 | 20231102 | 105400 | 828068490 | 9610 | 9620 | 9620 | 9600 | 365 |
| 527 | 20231102 | 105300 | 824558030 | 9620 | 9620 | 9620 | 9620 | 1 |
| 528 | 20231102 | 105200 | 824548410 | 9620 | 9610 | 9620 | 9610 | 163 |
| 529 | 20231102 | 105100 | 822980530 | 9600 | 9600 | 9600 | 9600 | 184 |
| 530 | 20231102 | 105000 | 821214130 | 9590 | 9610 | 9640 | 9590 | 778 |
| 531 | 20231102 | 104900 | 813733590 | 9590 | 9590 | 9600 | 9590 | 193 |
| 532 | 20231102 | 104800 | 811882620 | 9590 | 9590 | 9590 | 9580 | 162 |
| 533 | 20231102 | 104700 | 810329050 | 9610 | 9600 | 9620 | 9580 | 603 |
| 534 | 20231102 | 104600 | 804538290 | 9600 | 9570 | 9600 | 9570 | 352 |
| 535 | 20231102 | 104500 | 801163620 | 9570 | 9570 | 9570 | 9570 | 243 |
| 536 | 20231102 | 104400 | 798838110 | 9560 | 9560 | 9570 | 9560 | 126 |
| 537 | 20231102 | 104300 | 797633510 | 9600 | 9550 | 9600 | 9550 | 169 |
| 538 | 20231102 | 104200 | 796019510 | 9590 | 9590 | 9590 | 9540 | 508 |
| 539 | 20231102 | 104100 | 791163800 | 9590 | 9590 | 9590 | 9590 | 149 |
| 540 | 20231102 | 104000 | 789734890 | 9580 | 9570 | 9600 | 9570 | 1756 |
| 541 | 20231102 | 103900 | 772912610 | 9570 | 9560 | 9570 | 9530 | 283 |
| 542 | 20231102 | 103800 | 770210830 | 9560 | 9530 | 9560 | 9530 | 328 |
| 543 | 20231102 | 103700 | 767081530 | 9520 | 9550 | 9550 | 9520 | 315 |
| 544 | 20231102 | 103600 | 764079920 | 9540 | 9540 | 9540 | 9530 | 180 |
| 545 | 20231102 | 103500 | 762364380 | 9540 | 9540 | 9540 | 9540 | 124 |
| 546 | 20231102 | 103400 | 761181420 | 9530 | 9540 | 9540 | 9530 | 181 |
| 547 | 20231102 | 103300 | 759456220 | 9530 | 9530 | 9530 | 9530 | 162 |
| 548 | 20231102 | 103200 | 757912360 | 9580 | 9580 | 9580 | 9580 | 0 |
| 549 | 20231102 | 103100 | 757912360 | 9580 | 9530 | 9580 | 9530 | 180 |
| 550 | 20231102 | 103000 | 756196910 | 9530 | 9570 | 9570 | 9530 | 177 |
| 551 | 20231102 | 102900 | 754509740 | 9530 | 9580 | 9580 | 9530 | 178 |
| 552 | 20231102 | 102800 | 752813250 | 9580 | 9540 | 9580 | 9530 | 820 |
| 553 | 20231102 | 102700 | 744995120 | 9540 | 9580 | 9580 | 9530 | 211 |
| 554 | 20231102 | 102600 | 742984160 | 9530 | 9550 | 9550 | 9530 | 158 |
| 555 | 20231102 | 102500 | 741475740 | 9550 | 9550 | 9550 | 9540 | 404 |
| 556 | 20231102 | 102400 | 737619520 | 9540 | 9530 | 9540 | 9530 | 207 |
| 557 | 20231102 | 102300 | 735646310 | 9540 | 9540 | 9540 | 9540 | 128 |
| 558 | 20231102 | 102200 | 734425190 | 9540 | 9570 | 9570 | 9530 | 203 |
| 559 | 20231102 | 102100 | 732489900 | 9570 | 9570 | 9570 | 9570 | 147 |
| 560 | 20231102 | 102000 | 731083110 | 9570 | 9570 | 9570 | 9570 | 147 |
| 561 | 20231102 | 101900 | 729676320 | 9550 | 9550 | 9550 | 9550 | 147 |
| 562 | 20231102 | 101800 | 728272470 | 9540 | 9560 | 9560 | 9540 | 187 |
| 563 | 20231102 | 101700 | 726488070 | 9530 | 9580 | 9580 | 9530 | 837 |
| 564 | 20231102 | 101600 | 718471770 | 9580 | 9580 | 9580 | 9580 | 101 |
| 565 | 20231102 | 101500 | 717504190 | 9580 | 9590 | 9590 | 9580 | 223 |
| 566 | 20231102 | 101400 | 715366060 | 9580 | 9600 | 9600 | 9570 | 1264 |
| 567 | 20231102 | 101300 | 703254150 | 9610 | 9570 | 9610 | 9570 | 121 |
| 568 | 20231102 | 101200 | 702096140 | 9610 | 9590 | 9610 | 9560 | 1837 |
| 569 | 20231102 | 101100 | 684481490 | 9550 | 9540 | 9570 | 9540 | 331 |
| 570 | 20231102 | 101000 | 681319960 | 9550 | 9540 | 9550 | 9540 | 162 |
| 571 | 20231102 | 100900 | 679774400 | 9540 | 9540 | 9540 | 9540 | 0 |
| 572 | 20231102 | 100800 | 679774400 | 9540 | 9530 | 9540 | 9530 | 198 |
| 573 | 20231102 | 100700 | 677885780 | 9540 | 9540 | 9560 | 9540 | 1136 |
| 574 | 20231102 | 100600 | 667048320 | 9540 | 9560 | 9560 | 9540 | 161 |
| 575 | 20231102 | 100500 | 665512360 | 9540 | 9550 | 9550 | 9540 | 214 |
| 576 | 20231102 | 100400 | 663469750 | 9540 | 9560 | 9560 | 9540 | 215 |
| 577 | 20231102 | 100300 | 661417340 | 9560 | 9590 | 9590 | 9560 | 101 |
| 578 | 20231102 | 100200 | 660451750 | 9580 | 9550 | 9590 | 9550 | 150 |
| 579 | 20231102 | 100100 | 659018820 | 9590 | 9570 | 9590 | 9540 | 168 |
| 580 | 20231102 | 100000 | 657415690 | 9570 | 9570 | 9590 | 9570 | 330 |
| 581 | 20231102 | 095900 | 654257190 | 9570 | 9540 | 9570 | 9540 | 197 |
| 582 | 20231102 | 095800 | 652375230 | 9570 | 9530 | 9570 | 9510 | 338 |
| 583 | 20231102 | 095700 | 649152850 | 9540 | 9550 | 9550 | 9540 | 21 |
| 584 | 20231102 | 095600 | 648952500 | 9520 | 9520 | 9520 | 9520 | 146 |
| 585 | 20231102 | 095500 | 647562580 | 9520 | 9550 | 9550 | 9520 | 144 |
| 586 | 20231102 | 095400 | 646191670 | 9550 | 9540 | 9550 | 9530 | 182 |
| 587 | 20231102 | 095300 | 644456690 | 9500 | 9550 | 9550 | 9500 | 340 |
| 588 | 20231102 | 095200 | 641220340 | 9550 | 9570 | 9570 | 9550 | 145 |
| 589 | 20231102 | 095100 | 639834970 | 9560 | 9560 | 9560 | 9560 | 118 |
| 590 | 20231102 | 095000 | 638706890 | 9560 | 9610 | 9610 | 9560 | 185 |
| 591 | 20231102 | 094900 | 636937170 | 9600 | 9560 | 9600 | 9560 | 180 |
| 592 | 20231102 | 094800 | 635210480 | 9560 | 9560 | 9560 | 9560 | 139 |
| 593 | 20231102 | 094700 | 633881640 | 9560 | 9600 | 9600 | 9560 | 362 |
| 594 | 20231102 | 094600 | 630412920 | 9600 | 9600 | 9610 | 9560 | 736 |
| 595 | 20231102 | 094500 | 623350860 | 9550 | 9560 | 9560 | 9540 | 636 |
| 596 | 20231102 | 094400 | 617272320 | 9560 | 9570 | 9570 | 9530 | 2834 |
| 597 | 20231102 | 094300 | 590180450 | 9570 | 9570 | 9570 | 9570 | 139 |
| 598 | 20231102 | 094200 | 588850220 | 9570 | 9570 | 9570 | 9570 | 160 |
| 599 | 20231102 | 094100 | 587319020 | 9560 | 9600 | 9620 | 9560 | 525 |
| 600 | 20231102 | 094000 | 582285600 | 9600 | 9530 | 9600 | 9510 | 2030 |
| 601 | 20231102 | 093900 | 562850880 | 9510 | 9500 | 9510 | 9500 | 248 |
| 602 | 20231102 | 093800 | 560493850 | 9560 | 9550 | 9560 | 9500 | 6081 |
| 603 | 20231102 | 093700 | 502588690 | 9520 | 9500 | 9520 | 9500 | 67 |
| 604 | 20231102 | 093600 | 501950990 | 9500 | 9520 | 9520 | 9500 | 199 |
| 605 | 20231102 | 093500 | 500059850 | 9500 | 9510 | 9520 | 9500 | 185 |
| 606 | 20231102 | 093400 | 498301550 | 9500 | 9500 | 9500 | 9500 | 317 |
| 607 | 20231102 | 093300 | 495290050 | 9520 | 9510 | 9520 | 9470 | 494 |
| 608 | 20231102 | 093200 | 490600990 | 9480 | 9500 | 9520 | 9480 | 767 |
| 609 | 20231102 | 093100 | 483324010 | 9490 | 9540 | 9550 | 9480 | 347 |
| 610 | 20231102 | 093000 | 480026380 | 9520 | 9570 | 9570 | 9520 | 158 |
| 611 | 20231102 | 092900 | 478522170 | 9570 | 9520 | 9570 | 9520 | 290 |
| 612 | 20231102 | 092800 | 475755320 | 9580 | 9550 | 9580 | 9480 | 952 |
| 613 | 20231102 | 092700 | 466660760 | 9550 | 9410 | 9550 | 9400 | 18778 |
| 614 | 20231102 | 092600 | 288626420 | 9460 | 9410 | 9460 | 9410 | 501 |
| 615 | 20231102 | 092500 | 283911960 | 9410 | 9410 | 9410 | 9410 | 6 |
| 616 | 20231102 | 092400 | 283855500 | 9410 | 9410 | 9410 | 9400 | 135 |
| 617 | 20231102 | 092300 | 282585230 | 9420 | 9420 | 9420 | 9420 | 1146 |
| 618 | 20231102 | 092200 | 271789910 | 9420 | 9430 | 9430 | 9420 | 142 |
| 619 | 20231102 | 092100 | 270450960 | 9420 | 9470 | 9470 | 9420 | 250 |
| 620 | 20231102 | 092000 | 268090460 | 9470 | 9450 | 9470 | 9380 | 681 |
| 621 | 20231102 | 091900 | 261664700 | 9380 | 9380 | 9440 | 9380 | 219 |
| 622 | 20231102 | 091800 | 259607900 | 9430 | 9380 | 9430 | 9380 | 351 |
| 623 | 20231102 | 091700 | 256304020 | 9400 | 9440 | 9440 | 9400 | 664 |
| 624 | 20231102 | 091600 | 250061980 | 9400 | 9400 | 9400 | 9400 | 236 |
| 625 | 20231102 | 091500 | 247843580 | 9400 | 9400 | 9430 | 9400 | 55 |
| 626 | 20231102 | 091400 | 247326550 | 9400 | 9430 | 9430 | 9400 | 1540 |
| 627 | 20231102 | 091300 | 232809630 | 9430 | 9460 | 9470 | 9430 | 811 |
| 628 | 20231102 | 091200 | 225148820 | 9450 | 9450 | 9490 | 9450 | 153 |
| 629 | 20231102 | 091100 | 223702930 | 9500 | 9480 | 9500 | 9450 | 1804 |
| 630 | 20231102 | 091000 | 206585720 | 9480 | 9440 | 9480 | 9420 | 1856 |
| 631 | 20231102 | 090900 | 189029230 | 9450 | 9440 | 9450 | 9440 | 1114 |
| 632 | 20231102 | 090800 | 178511000 | 9420 | 9440 | 9440 | 9420 | 340 |
| 633 | 20231102 | 090700 | 175305320 | 9460 | 9360 | 9470 | 9360 | 7213 |
| 634 | 20231102 | 090600 | 107297440 | 9350 | 9350 | 9390 | 9350 | 872 |
| 635 | 20231102 | 090500 | 99136190 | 9360 | 9360 | 9360 | 9360 | 46 |
| 636 | 20231102 | 090400 | 98705630 | 9350 | 9370 | 9370 | 9350 | 941 |
| 637 | 20231102 | 090300 | 89905630 | 9350 | 9370 | 9370 | 9350 | 491 |
| 638 | 20231102 | 090200 | 85307820 | 9420 | 9410 | 9420 | 9330 | 1423 |
| 639 | 20231102 | 090100 | 71919370 | 9410 | 9400 | 9450 | 9400 | 2057 |
| 640 | 20231102 | 090000 | 52508410 | 9400 | 9230 | 9400 | 9230 | 5674 |