33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 3 | 20231101 | 193000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20231101 | 192900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20231101 | 192800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20231101 | 192700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20231101 | 192600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20231101 | 192500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20231101 | 192400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20231101 | 192300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20231101 | 192200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20231101 | 192100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20231101 | 192000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20231101 | 191900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20231101 | 191800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20231101 | 191700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20231101 | 191600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20231101 | 191500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20231101 | 191400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20231101 | 191300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20231101 | 191200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20231101 | 191100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20231101 | 191000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20231101 | 190900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20231101 | 190800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20231101 | 190700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20231101 | 190600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20231101 | 190500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20231101 | 190400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20231101 | 190300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20231101 | 190200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20231101 | 190100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 33 | 20231101 | 190000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20231101 | 185900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20231101 | 185800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20231101 | 185700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20231101 | 185600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20231101 | 185500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20231101 | 185400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20231101 | 185300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20231101 | 185200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20231101 | 185100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20231101 | 185000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20231101 | 184900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20231101 | 184800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20231101 | 184700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20231101 | 184600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20231101 | 184500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20231101 | 184400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20231101 | 184300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20231101 | 184200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20231101 | 184100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20231101 | 184000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20231101 | 183900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20231101 | 183800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20231101 | 183700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20231101 | 183600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20231101 | 183500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20231101 | 183400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20231101 | 183300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20231101 | 183200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20231101 | 183100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 63 | 20231101 | 183000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20231101 | 182900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20231101 | 182800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20231101 | 182700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20231101 | 182600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20231101 | 182500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20231101 | 182400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20231101 | 182300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20231101 | 182200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20231101 | 182100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20231101 | 182000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20231101 | 181900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20231101 | 181800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20231101 | 181700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20231101 | 181600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20231101 | 181500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20231101 | 181400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20231101 | 181300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20231101 | 181200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20231101 | 181100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20231101 | 181000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20231101 | 180900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20231101 | 180800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20231101 | 180700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20231101 | 180600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20231101 | 180500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20231101 | 180400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20231101 | 180300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20231101 | 180200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20231101 | 180100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 93 | 20231101 | 180000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20231101 | 175900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20231101 | 175800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20231101 | 175700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20231101 | 175600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20231101 | 175500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20231101 | 175400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20231101 | 175300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20231101 | 175200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20231101 | 175100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20231101 | 175000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20231101 | 174900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20231101 | 174800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20231101 | 174700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20231101 | 174600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20231101 | 174500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20231101 | 174400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20231101 | 174300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20231101 | 174200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20231101 | 174100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20231101 | 174000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20231101 | 173900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20231101 | 173800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20231101 | 173700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20231101 | 173600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20231101 | 173500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20231101 | 173400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20231101 | 173300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20231101 | 173200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20231101 | 173100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 123 | 20231101 | 173000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20231101 | 172900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20231101 | 172800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20231101 | 172700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20231101 | 172600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20231101 | 172500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20231101 | 172400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20231101 | 172300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20231101 | 172200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20231101 | 172100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20231101 | 172000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20231101 | 171900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20231101 | 171800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20231101 | 171700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20231101 | 171600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20231101 | 171500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20231101 | 171400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20231101 | 171300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20231101 | 171200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20231101 | 171100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20231101 | 171000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20231101 | 170900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20231101 | 170800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20231101 | 170700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20231101 | 170600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20231101 | 170500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20231101 | 170400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20231101 | 170300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20231101 | 170200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20231101 | 170100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 153 | 20231101 | 170000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20231101 | 165900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20231101 | 165800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20231101 | 165700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20231101 | 165600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20231101 | 165500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20231101 | 165400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20231101 | 165300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20231101 | 165200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20231101 | 165100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20231101 | 165000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20231101 | 164900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20231101 | 164800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20231101 | 164700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20231101 | 164600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20231101 | 164500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20231101 | 164400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20231101 | 164300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20231101 | 164200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20231101 | 164100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20231101 | 164000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20231101 | 163900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20231101 | 163800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20231101 | 163700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20231101 | 163600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20231101 | 163500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20231101 | 163400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20231101 | 163300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20231101 | 163200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20231101 | 163100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 183 | 20231101 | 163000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20231101 | 162900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20231101 | 162800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20231101 | 162700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20231101 | 162600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20231101 | 162500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20231101 | 162400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20231101 | 162300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20231101 | 162200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20231101 | 162100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20231101 | 162000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20231101 | 161900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20231101 | 161800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20231101 | 161700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20231101 | 161600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20231101 | 161500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20231101 | 161400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20231101 | 161300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20231101 | 161200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20231101 | 161100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20231101 | 161000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20231101 | 160900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20231101 | 160800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20231101 | 160700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20231101 | 160600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20231101 | 160500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20231101 | 160400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20231101 | 160300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20231101 | 160200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20231101 | 160100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 213 | 20231101 | 160000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20231101 | 155900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20231101 | 155800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20231101 | 155700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20231101 | 155600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20231101 | 155500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20231101 | 155400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20231101 | 155300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20231101 | 155200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20231101 | 155100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20231101 | 155000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20231101 | 154900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20231101 | 154800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20231101 | 154700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20231101 | 154600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20231101 | 154500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20231101 | 154400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20231101 | 154300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20231101 | 154200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20231101 | 154100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 233 | 20231101 | 154000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 234 | 20231101 | 153900 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 235 | 20231101 | 153800 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 236 | 20231101 | 153700 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 237 | 20231101 | 153600 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 238 | 20231101 | 153500 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 239 | 20231101 | 153400 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 240 | 20231101 | 153300 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 241 | 20231101 | 153200 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 0 |
| 242 | 20231101 | 153100 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 243 | 20231101 | 153000 | 2778456890 | 16500 | 16500 | 16500 | 16500 | 2924 |
| 244 | 20231101 | 152900 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 245 | 20231101 | 152800 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 246 | 20231101 | 152700 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 247 | 20231101 | 152600 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 248 | 20231101 | 152500 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 249 | 20231101 | 152400 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 250 | 20231101 | 152300 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 251 | 20231101 | 152200 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 252 | 20231101 | 152100 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 253 | 20231101 | 152000 | 2730210890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 254 | 20231101 | 151900 | 2730210890 | 16580 | 16590 | 16590 | 16530 | 182 |
| 255 | 20231101 | 151800 | 2727198970 | 16590 | 16530 | 16590 | 16530 | 167 |
| 256 | 20231101 | 151700 | 2724429320 | 16590 | 16590 | 16590 | 16590 | 0 |
| 257 | 20231101 | 151600 | 2724429320 | 16590 | 16500 | 16590 | 16500 | 355 |
| 258 | 20231101 | 151500 | 2718567770 | 16500 | 16550 | 16550 | 16500 | 1217 |
| 259 | 20231101 | 151400 | 2698466230 | 16540 | 16560 | 16560 | 16540 | 76 |
| 260 | 20231101 | 151300 | 2697208730 | 16550 | 16580 | 16580 | 16550 | 523 |
| 261 | 20231101 | 151200 | 2688547560 | 16580 | 16590 | 16600 | 16580 | 429 |
| 262 | 20231101 | 151100 | 2681429780 | 16590 | 16590 | 16590 | 16590 | 76 |
| 263 | 20231101 | 151000 | 2680168940 | 16600 | 16590 | 16600 | 16590 | 38 |
| 264 | 20231101 | 150900 | 2679538300 | 16590 | 16590 | 16590 | 16590 | 6 |
| 265 | 20231101 | 150800 | 2679438760 | 16600 | 16610 | 16610 | 16600 | 219 |
| 266 | 20231101 | 150700 | 2675803350 | 16610 | 16610 | 16610 | 16610 | 45 |
| 267 | 20231101 | 150600 | 2675055900 | 16610 | 16610 | 16610 | 16610 | 120 |
| 268 | 20231101 | 150500 | 2673062700 | 16620 | 16620 | 16620 | 16620 | 122 |
| 269 | 20231101 | 150400 | 2671035060 | 16630 | 16620 | 16630 | 16620 | 566 |
| 270 | 20231101 | 150300 | 2661628120 | 16610 | 16610 | 16610 | 16610 | 2 |
| 271 | 20231101 | 150200 | 2661594900 | 16610 | 16610 | 16620 | 16610 | 244 |
| 272 | 20231101 | 150100 | 2657540060 | 16620 | 16620 | 16620 | 16620 | 160 |
| 273 | 20231101 | 150000 | 2654880860 | 16610 | 16620 | 16620 | 16610 | 10 |
| 274 | 20231101 | 145900 | 2654714710 | 16610 | 16610 | 16610 | 16610 | 6 |
| 275 | 20231101 | 145800 | 2654615050 | 16620 | 16610 | 16620 | 16610 | 1048 |
| 276 | 20231101 | 145700 | 2637204380 | 16590 | 16620 | 16620 | 16590 | 375 |
| 277 | 20231101 | 145600 | 2630978900 | 16620 | 16620 | 16620 | 16620 | 269 |
| 278 | 20231101 | 145500 | 2626508120 | 16630 | 16630 | 16640 | 16630 | 568 |
| 279 | 20231101 | 145400 | 2617062220 | 16620 | 16620 | 16620 | 16620 | 6 |
| 280 | 20231101 | 145300 | 2616962500 | 16640 | 16630 | 16640 | 16630 | 67 |
| 281 | 20231101 | 145200 | 2615848250 | 16630 | 16640 | 16650 | 16630 | 379 |
| 282 | 20231101 | 145100 | 2609542140 | 16650 | 16660 | 16660 | 16650 | 9 |
| 283 | 20231101 | 145000 | 2609392280 | 16680 | 16610 | 16680 | 16600 | 124 |
| 284 | 20231101 | 144900 | 2607332160 | 16600 | 16600 | 16600 | 16600 | 30 |
| 285 | 20231101 | 144800 | 2606834160 | 16620 | 16610 | 16620 | 16610 | 205 |
| 286 | 20231101 | 144700 | 2603427420 | 16610 | 16610 | 16610 | 16610 | 393 |
| 287 | 20231101 | 144600 | 2596899690 | 16620 | 16610 | 16620 | 16610 | 196 |
| 288 | 20231101 | 144500 | 2593643700 | 16600 | 16620 | 16620 | 16600 | 67 |
| 289 | 20231101 | 144400 | 2592531420 | 16620 | 16620 | 16620 | 16620 | 475 |
| 290 | 20231101 | 144300 | 2584636920 | 16630 | 16620 | 16630 | 16620 | 125 |
| 291 | 20231101 | 144200 | 2582559120 | 16620 | 16620 | 16620 | 16620 | 11 |
| 292 | 20231101 | 144100 | 2582376300 | 16620 | 16610 | 16620 | 16600 | 1313 |
| 293 | 20231101 | 144000 | 2560576920 | 16600 | 16600 | 16600 | 16580 | 159 |
| 294 | 20231101 | 143900 | 2557938330 | 16580 | 16580 | 16580 | 16580 | 103 |
| 295 | 20231101 | 143800 | 2556230590 | 16580 | 16600 | 16610 | 16570 | 538 |
| 296 | 20231101 | 143700 | 2547309050 | 16600 | 16670 | 16670 | 16600 | 4485 |
| 297 | 20231101 | 143600 | 2472730790 | 16670 | 16680 | 16680 | 16670 | 70 |
| 298 | 20231101 | 143500 | 2471563840 | 16670 | 16690 | 16690 | 16670 | 168 |
| 299 | 20231101 | 143400 | 2468762560 | 16690 | 16690 | 16690 | 16690 | 0 |
| 300 | 20231101 | 143300 | 2468762560 | 16690 | 16680 | 16690 | 16680 | 80 |
| 301 | 20231101 | 143200 | 2467428150 | 16680 | 16680 | 16680 | 16680 | 97 |
| 302 | 20231101 | 143100 | 2465810190 | 16680 | 16670 | 16680 | 16670 | 60 |
| 303 | 20231101 | 143000 | 2464809650 | 16670 | 16680 | 16680 | 16670 | 27 |
| 304 | 20231101 | 142900 | 2464359490 | 16690 | 16680 | 16690 | 16680 | 49 |
| 305 | 20231101 | 142800 | 2463542160 | 16670 | 16700 | 16700 | 16670 | 298 |
| 306 | 20231101 | 142700 | 2458572610 | 16700 | 16700 | 16700 | 16700 | 0 |
| 307 | 20231101 | 142600 | 2458572610 | 16700 | 16710 | 16710 | 16700 | 6 |
| 308 | 20231101 | 142500 | 2458472400 | 16710 | 16710 | 16710 | 16710 | 5 |
| 309 | 20231101 | 142400 | 2458388850 | 16700 | 16700 | 16700 | 16700 | 4 |
| 310 | 20231101 | 142300 | 2458322050 | 16700 | 16700 | 16710 | 16700 | 95 |
| 311 | 20231101 | 142200 | 2456735500 | 16700 | 16700 | 16700 | 16700 | 0 |
| 312 | 20231101 | 142100 | 2456735500 | 16700 | 16680 | 16700 | 16670 | 57 |
| 313 | 20231101 | 142000 | 2455785030 | 16700 | 16700 | 16700 | 16700 | 6 |
| 314 | 20231101 | 141900 | 2455684830 | 16700 | 16700 | 16710 | 16700 | 189 |
| 315 | 20231101 | 141800 | 2452527930 | 16710 | 16710 | 16710 | 16710 | 7 |
| 316 | 20231101 | 141700 | 2452410960 | 16700 | 16700 | 16700 | 16700 | 110 |
| 317 | 20231101 | 141600 | 2450573960 | 16700 | 16690 | 16700 | 16690 | 47 |
| 318 | 20231101 | 141500 | 2449789470 | 16690 | 16700 | 16700 | 16690 | 43 |
| 319 | 20231101 | 141400 | 2449071750 | 16660 | 16700 | 16700 | 16660 | 427 |
| 320 | 20231101 | 141300 | 2441942530 | 16720 | 16720 | 16720 | 16720 | 4 |
| 321 | 20231101 | 141200 | 2441875650 | 16700 | 16730 | 16730 | 16700 | 116 |
| 322 | 20231101 | 141100 | 2439938420 | 16730 | 16730 | 16730 | 16730 | 5 |
| 323 | 20231101 | 141000 | 2439854770 | 16740 | 16740 | 16740 | 16740 | 4 |
| 324 | 20231101 | 140900 | 2439787810 | 16710 | 16720 | 16720 | 16710 | 191 |
| 325 | 20231101 | 140800 | 2436594810 | 16760 | 16760 | 16760 | 16760 | 5 |
| 326 | 20231101 | 140700 | 2436511010 | 16770 | 16720 | 16770 | 16720 | 21 |
| 327 | 20231101 | 140600 | 2436159840 | 16790 | 16790 | 16790 | 16750 | 1193 |
| 328 | 20231101 | 140500 | 2416165210 | 16800 | 16790 | 16800 | 16790 | 83 |
| 329 | 20231101 | 140400 | 2414771620 | 16790 | 16790 | 16790 | 16790 | 1 |
| 330 | 20231101 | 140300 | 2414754830 | 16790 | 16790 | 16790 | 16790 | 5 |
| 331 | 20231101 | 140200 | 2414670880 | 16790 | 16790 | 16790 | 16790 | 20 |
| 332 | 20231101 | 140100 | 2414335080 | 16790 | 16790 | 16790 | 16770 | 338 |
| 333 | 20231101 | 140000 | 2408665020 | 16790 | 16790 | 16790 | 16790 | 54 |
| 334 | 20231101 | 135900 | 2407758360 | 16790 | 16780 | 16790 | 16780 | 53 |
| 335 | 20231101 | 135800 | 2406868590 | 16780 | 16780 | 16780 | 16780 | 5 |
| 336 | 20231101 | 135700 | 2406784690 | 16770 | 16770 | 16770 | 16770 | 220 |
| 337 | 20231101 | 135600 | 2403095290 | 16770 | 16770 | 16770 | 16770 | 5 |
| 338 | 20231101 | 135500 | 2403011440 | 16770 | 16770 | 16770 | 16770 | 4 |
| 339 | 20231101 | 135400 | 2402944360 | 16770 | 16770 | 16770 | 16770 | 1 |
| 340 | 20231101 | 135300 | 2402927590 | 16770 | 16770 | 16770 | 16770 | 55 |
| 341 | 20231101 | 135200 | 2402005240 | 16750 | 16730 | 16750 | 16730 | 523 |
| 342 | 20231101 | 135100 | 2393250450 | 16730 | 16730 | 16730 | 16730 | 54 |
| 343 | 20231101 | 135000 | 2392347030 | 16730 | 16730 | 16730 | 16730 | 6 |
| 344 | 20231101 | 134900 | 2392246650 | 16700 | 16660 | 16700 | 16640 | 891 |
| 345 | 20231101 | 134800 | 2377381200 | 16660 | 16640 | 16660 | 16640 | 5 |
| 346 | 20231101 | 134700 | 2377297920 | 16630 | 16670 | 16670 | 16630 | 1650 |
| 347 | 20231101 | 134600 | 2349817140 | 16680 | 16680 | 16680 | 16680 | 6 |
| 348 | 20231101 | 134500 | 2349717060 | 16670 | 16680 | 16680 | 16670 | 281 |
| 349 | 20231101 | 134400 | 2345032750 | 16670 | 16670 | 16670 | 16670 | 219 |
| 350 | 20231101 | 134300 | 2341382020 | 16670 | 16660 | 16680 | 16660 | 139 |
| 351 | 20231101 | 134200 | 2339064900 | 16660 | 16660 | 16660 | 16660 | 0 |
| 352 | 20231101 | 134100 | 2339064900 | 16660 | 16670 | 16680 | 16660 | 75 |
| 353 | 20231101 | 134000 | 2337814940 | 16670 | 16680 | 16680 | 16670 | 294 |
| 354 | 20231101 | 133900 | 2332913910 | 16680 | 16680 | 16680 | 16680 | 3 |
| 355 | 20231101 | 133800 | 2332863870 | 16680 | 16680 | 16680 | 16680 | 4 |
| 356 | 20231101 | 133700 | 2332797150 | 16690 | 16690 | 16690 | 16670 | 151 |
| 357 | 20231101 | 133600 | 2330277260 | 16690 | 16690 | 16700 | 16690 | 70 |
| 358 | 20231101 | 133500 | 2329108760 | 16690 | 16690 | 16690 | 16690 | 4 |
| 359 | 20231101 | 133400 | 2329042000 | 16690 | 16670 | 16690 | 16670 | 89 |
| 360 | 20231101 | 133300 | 2327557270 | 16670 | 16690 | 16690 | 16670 | 7 |
| 361 | 20231101 | 133200 | 2327440460 | 16680 | 16690 | 16690 | 16680 | 96 |
| 362 | 20231101 | 133100 | 2325839080 | 16690 | 16690 | 16690 | 16690 | 6 |
| 363 | 20231101 | 133000 | 2325738940 | 16680 | 16680 | 16680 | 16680 | 165 |
| 364 | 20231101 | 132900 | 2322986740 | 16650 | 16690 | 16690 | 16650 | 658 |
| 365 | 20231101 | 132800 | 2312021480 | 16690 | 16660 | 16690 | 16660 | 478 |
| 366 | 20231101 | 132700 | 2304057820 | 16660 | 16730 | 16730 | 16660 | 4426 |
| 367 | 20231101 | 132600 | 2230194970 | 16730 | 16730 | 16730 | 16730 | 5 |
| 368 | 20231101 | 132500 | 2230111320 | 16730 | 16730 | 16730 | 16730 | 9 |
| 369 | 20231101 | 132400 | 2229960750 | 16740 | 16740 | 16740 | 16740 | 41 |
| 370 | 20231101 | 132300 | 2229274410 | 16710 | 16740 | 16740 | 16710 | 105 |
| 371 | 20231101 | 132200 | 2227519740 | 16710 | 16710 | 16710 | 16710 | 5 |
| 372 | 20231101 | 132100 | 2227436190 | 16740 | 16700 | 16740 | 16700 | 40 |
| 373 | 20231101 | 132000 | 2226767990 | 16740 | 16740 | 16740 | 16740 | 41 |
| 374 | 20231101 | 131900 | 2226081650 | 16700 | 16710 | 16730 | 16700 | 146 |
| 375 | 20231101 | 131800 | 2223641650 | 16710 | 16710 | 16710 | 16710 | 57 |
| 376 | 20231101 | 131700 | 2222689180 | 16720 | 16720 | 16720 | 16720 | 140 |
| 377 | 20231101 | 131600 | 2220348380 | 16710 | 16710 | 16710 | 16710 | 4 |
| 378 | 20231101 | 131500 | 2220281540 | 16710 | 16720 | 16720 | 16710 | 136 |
| 379 | 20231101 | 131400 | 2218008770 | 16720 | 16720 | 16720 | 16720 | 40 |
| 380 | 20231101 | 131300 | 2217339970 | 16720 | 16720 | 16720 | 16720 | 1 |
| 381 | 20231101 | 131200 | 2217323250 | 16700 | 16710 | 16710 | 16700 | 101 |
| 382 | 20231101 | 131100 | 2215636040 | 16730 | 16730 | 16730 | 16730 | 41 |
| 383 | 20231101 | 131000 | 2214950110 | 16720 | 16730 | 16730 | 16720 | 3 |
| 384 | 20231101 | 130900 | 2214899940 | 16730 | 16730 | 16730 | 16730 | 60 |
| 385 | 20231101 | 130800 | 2213896140 | 16710 | 16700 | 16710 | 16700 | 73 |
| 386 | 20231101 | 130700 | 2212676690 | 16710 | 16740 | 16740 | 16710 | 11 |
| 387 | 20231101 | 130600 | 2212492850 | 16740 | 16710 | 16740 | 16710 | 587 |
| 388 | 20231101 | 130500 | 2202682880 | 16740 | 16740 | 16740 | 16740 | 25 |
| 389 | 20231101 | 130400 | 2202264380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 390 | 20231101 | 130300 | 2202264380 | 16750 | 16750 | 16750 | 16750 | 0 |
| 391 | 20231101 | 130200 | 2202264380 | 16750 | 16720 | 16750 | 16710 | 947 |
| 392 | 20231101 | 130100 | 2186438400 | 16750 | 16740 | 16750 | 16730 | 152 |
| 393 | 20231101 | 130000 | 2183894100 | 16740 | 16740 | 16740 | 16740 | 1 |
| 394 | 20231101 | 125900 | 2183877360 | 16750 | 16750 | 16750 | 16750 | 0 |
| 395 | 20231101 | 125800 | 2183877360 | 16750 | 16740 | 16750 | 16740 | 41 |
| 396 | 20231101 | 125700 | 2183191010 | 16740 | 16740 | 16740 | 16740 | 0 |
| 397 | 20231101 | 125600 | 2183191010 | 16740 | 16740 | 16740 | 16740 | 114 |
| 398 | 20231101 | 125500 | 2181282650 | 16740 | 16740 | 16740 | 16740 | 0 |
| 399 | 20231101 | 125400 | 2181282650 | 16740 | 16730 | 16740 | 16730 | 7 |
| 400 | 20231101 | 125300 | 2181165530 | 16740 | 16740 | 16740 | 16740 | 0 |
| 401 | 20231101 | 125200 | 2181165530 | 16740 | 16730 | 16740 | 16730 | 51 |
| 402 | 20231101 | 125100 | 2180312290 | 16730 | 16730 | 16730 | 16710 | 116 |
| 403 | 20231101 | 125000 | 2178371890 | 16710 | 16730 | 16730 | 16710 | 11 |
| 404 | 20231101 | 124900 | 2178187980 | 16730 | 16710 | 16730 | 16710 | 20 |
| 405 | 20231101 | 124800 | 2177853760 | 16730 | 16730 | 16730 | 16700 | 169 |
| 406 | 20231101 | 124700 | 2175029690 | 16730 | 16730 | 16730 | 16730 | 3 |
| 407 | 20231101 | 124600 | 2174979500 | 16740 | 16740 | 16740 | 16740 | 0 |
| 408 | 20231101 | 124500 | 2174979500 | 16740 | 16700 | 16750 | 16690 | 1002 |
| 409 | 20231101 | 124400 | 2158248410 | 16700 | 16730 | 16730 | 16700 | 2323 |
| 410 | 20231101 | 124300 | 2119430970 | 16730 | 16730 | 16730 | 16730 | 0 |
| 411 | 20231101 | 124200 | 2119430970 | 16730 | 16750 | 16750 | 16730 | 1162 |
| 412 | 20231101 | 124100 | 2099983380 | 16750 | 16750 | 16750 | 16750 | 21 |
| 413 | 20231101 | 124000 | 2099631630 | 16750 | 16750 | 16750 | 16750 | 80 |
| 414 | 20231101 | 123900 | 2098291630 | 16760 | 16760 | 16760 | 16760 | 50 |
| 415 | 20231101 | 123800 | 2097453630 | 16760 | 16750 | 16760 | 16740 | 445 |
| 416 | 20231101 | 123700 | 2090001660 | 16760 | 16760 | 16760 | 16760 | 224 |
| 417 | 20231101 | 123600 | 2086247420 | 16770 | 16760 | 16770 | 16760 | 13 |
| 418 | 20231101 | 123500 | 2086029530 | 16760 | 16800 | 16800 | 16760 | 389 |
| 419 | 20231101 | 123400 | 2079505000 | 16800 | 16800 | 16800 | 16800 | 0 |
| 420 | 20231101 | 123300 | 2079505000 | 16800 | 16800 | 16800 | 16800 | 0 |
| 421 | 20231101 | 123200 | 2079505000 | 16800 | 16800 | 16800 | 16800 | 57 |
| 422 | 20231101 | 123100 | 2078547400 | 16790 | 16790 | 16790 | 16790 | 88 |
| 423 | 20231101 | 123000 | 2077069880 | 16790 | 16800 | 16800 | 16790 | 16 |
| 424 | 20231101 | 122900 | 2076801140 | 16800 | 16800 | 16800 | 16800 | 0 |
| 425 | 20231101 | 122800 | 2076801140 | 16800 | 16800 | 16800 | 16800 | 64 |
| 426 | 20231101 | 122700 | 2075725940 | 16800 | 16800 | 16800 | 16800 | 0 |
| 427 | 20231101 | 122600 | 2075725940 | 16800 | 16800 | 16800 | 16800 | 0 |
| 428 | 20231101 | 122500 | 2075725940 | 16800 | 16800 | 16800 | 16800 | 47 |
| 429 | 20231101 | 122400 | 2074936340 | 16800 | 16800 | 16800 | 16800 | 0 |
| 430 | 20231101 | 122300 | 2074936340 | 16800 | 16800 | 16800 | 16790 | 38 |
| 431 | 20231101 | 122200 | 2074297960 | 16800 | 16800 | 16800 | 16800 | 65 |
| 432 | 20231101 | 122100 | 2073205960 | 16800 | 16800 | 16800 | 16800 | 0 |
| 433 | 20231101 | 122000 | 2073205960 | 16800 | 16800 | 16800 | 16800 | 48 |
| 434 | 20231101 | 121900 | 2072399560 | 16800 | 16800 | 16800 | 16800 | 1 |
| 435 | 20231101 | 121800 | 2072382760 | 16800 | 16800 | 16800 | 16800 | 52 |
| 436 | 20231101 | 121700 | 2071509160 | 16790 | 16790 | 16790 | 16790 | 0 |
| 437 | 20231101 | 121600 | 2071509160 | 16790 | 16790 | 16790 | 16790 | 4 |
| 438 | 20231101 | 121500 | 2071442000 | 16800 | 16800 | 16800 | 16800 | 1 |
| 439 | 20231101 | 121400 | 2071425200 | 16800 | 16800 | 16800 | 16800 | 14 |
| 440 | 20231101 | 121300 | 2071190000 | 16800 | 16800 | 16800 | 16800 | 15 |
| 441 | 20231101 | 121200 | 2070938000 | 16800 | 16800 | 16800 | 16790 | 50 |
| 442 | 20231101 | 121100 | 2070098050 | 16800 | 16760 | 16800 | 16760 | 244 |
| 443 | 20231101 | 121000 | 2066001610 | 16760 | 16740 | 16760 | 16740 | 2039 |
| 444 | 20231101 | 120900 | 2031851560 | 16750 | 16730 | 16750 | 16730 | 45 |
| 445 | 20231101 | 120800 | 2031098510 | 16740 | 16750 | 16750 | 16740 | 362 |
| 446 | 20231101 | 120700 | 2025038130 | 16760 | 16760 | 16760 | 16760 | 34 |
| 447 | 20231101 | 120600 | 2024468290 | 16750 | 16750 | 16750 | 16750 | 45 |
| 448 | 20231101 | 120500 | 2023714540 | 16750 | 16750 | 16750 | 16750 | 34 |
| 449 | 20231101 | 120400 | 2023145040 | 16750 | 16750 | 16750 | 16750 | 0 |
| 450 | 20231101 | 120300 | 2023145040 | 16750 | 16750 | 16750 | 16750 | 34 |
| 451 | 20231101 | 120200 | 2022575540 | 16750 | 16740 | 16750 | 16740 | 35 |
| 452 | 20231101 | 120100 | 2021989630 | 16730 | 16750 | 16750 | 16730 | 401 |
| 453 | 20231101 | 120000 | 2015278030 | 16750 | 16750 | 16750 | 16750 | 0 |
| 454 | 20231101 | 115900 | 2015278030 | 16750 | 16750 | 16750 | 16750 | 283 |
| 455 | 20231101 | 115800 | 2010537780 | 16750 | 16750 | 16750 | 16750 | 74 |
| 456 | 20231101 | 115700 | 2009298280 | 16750 | 16740 | 16750 | 16740 | 35 |
| 457 | 20231101 | 115600 | 2008712370 | 16740 | 16750 | 16750 | 16740 | 115 |
| 458 | 20231101 | 115500 | 2006786270 | 16750 | 16750 | 16750 | 16750 | 34 |
| 459 | 20231101 | 115400 | 2006216770 | 16730 | 16730 | 16730 | 16730 | 0 |
| 460 | 20231101 | 115300 | 2006216770 | 16730 | 16730 | 16730 | 16720 | 214 |
| 461 | 20231101 | 115200 | 2002637560 | 16730 | 16740 | 16740 | 16730 | 477 |
| 462 | 20231101 | 115100 | 1994656670 | 16730 | 16730 | 16730 | 16730 | 0 |
| 463 | 20231101 | 115000 | 1994656670 | 16730 | 16760 | 16760 | 16730 | 2783 |
| 464 | 20231101 | 114900 | 1948050830 | 16770 | 16800 | 16800 | 16770 | 134 |
| 465 | 20231101 | 114800 | 1945802500 | 16770 | 16770 | 16770 | 16770 | 0 |
| 466 | 20231101 | 114700 | 1945802500 | 16770 | 16790 | 16790 | 16760 | 570 |
| 467 | 20231101 | 114600 | 1936244260 | 16790 | 16800 | 16800 | 16790 | 180 |
| 468 | 20231101 | 114500 | 1933221070 | 16800 | 16810 | 16810 | 16800 | 123 |
| 469 | 20231101 | 114400 | 1931154620 | 16830 | 16820 | 16830 | 16820 | 256 |
| 470 | 20231101 | 114300 | 1926848690 | 16830 | 16850 | 16850 | 16830 | 783 |
| 471 | 20231101 | 114200 | 1913659270 | 16880 | 16870 | 16880 | 16860 | 156 |
| 472 | 20231101 | 114100 | 1911028200 | 16880 | 16860 | 16880 | 16860 | 31 |
| 473 | 20231101 | 114000 | 1910505520 | 16860 | 16880 | 16880 | 16860 | 21 |
| 474 | 20231101 | 113900 | 1910151440 | 16870 | 16870 | 16870 | 16870 | 10 |
| 475 | 20231101 | 113800 | 1909982740 | 16870 | 16870 | 16870 | 16870 | 202 |
| 476 | 20231101 | 113700 | 1906575000 | 16860 | 16860 | 16860 | 16860 | 150 |
| 477 | 20231101 | 113600 | 1904046000 | 16860 | 16860 | 16860 | 16860 | 61 |
| 478 | 20231101 | 113500 | 1903017540 | 16840 | 16840 | 16840 | 16840 | 7 |
| 479 | 20231101 | 113400 | 1902899660 | 16850 | 16850 | 16850 | 16850 | 0 |
| 480 | 20231101 | 113300 | 1902899660 | 16850 | 16830 | 16850 | 16830 | 38 |
| 481 | 20231101 | 113200 | 1902260020 | 16860 | 16860 | 16860 | 16860 | 0 |
| 482 | 20231101 | 113100 | 1902260020 | 16860 | 16860 | 16860 | 16860 | 1 |
| 483 | 20231101 | 113000 | 1902243160 | 16840 | 16840 | 16840 | 16840 | 0 |
| 484 | 20231101 | 112900 | 1902243160 | 16840 | 16840 | 16840 | 16840 | 45 |
| 485 | 20231101 | 112800 | 1901485360 | 16840 | 16820 | 16840 | 16820 | 6 |
| 486 | 20231101 | 112700 | 1901384340 | 16820 | 16830 | 16830 | 16820 | 101 |
| 487 | 20231101 | 112600 | 1899685510 | 16820 | 16820 | 16820 | 16820 | 36 |
| 488 | 20231101 | 112500 | 1899079990 | 16830 | 16830 | 16830 | 16830 | 44 |
| 489 | 20231101 | 112400 | 1898339470 | 16820 | 16840 | 16840 | 16820 | 12 |
| 490 | 20231101 | 112300 | 1898137410 | 16840 | 16840 | 16840 | 16840 | 90 |
| 491 | 20231101 | 112200 | 1896621810 | 16830 | 16830 | 16850 | 16830 | 60 |
| 492 | 20231101 | 112100 | 1895611910 | 16840 | 16860 | 16860 | 16840 | 82 |
| 493 | 20231101 | 112000 | 1894230980 | 16860 | 16860 | 16860 | 16860 | 0 |
| 494 | 20231101 | 111900 | 1894230980 | 16860 | 16870 | 16870 | 16850 | 259 |
| 495 | 20231101 | 111800 | 1889864950 | 16900 | 16870 | 16900 | 16870 | 53 |
| 496 | 20231101 | 111700 | 1888970750 | 16860 | 16860 | 16860 | 16860 | 40 |
| 497 | 20231101 | 111600 | 1888296350 | 16860 | 16840 | 16860 | 16840 | 70 |
| 498 | 20231101 | 111500 | 1887117490 | 16840 | 16790 | 16840 | 16790 | 674 |
| 499 | 20231101 | 111400 | 1875779180 | 16790 | 16770 | 16790 | 16770 | 182 |
| 500 | 20231101 | 111300 | 1872724400 | 16790 | 16790 | 16790 | 16790 | 22 |
| 501 | 20231101 | 111200 | 1872355020 | 16770 | 16770 | 16770 | 16760 | 524 |
| 502 | 20231101 | 111100 | 1863568210 | 16770 | 16780 | 16780 | 16770 | 396 |
| 503 | 20231101 | 111000 | 1856924830 | 16780 | 16780 | 16790 | 16780 | 32 |
| 504 | 20231101 | 110900 | 1856387660 | 16780 | 16760 | 16790 | 16760 | 298 |
| 505 | 20231101 | 110800 | 1851389290 | 16760 | 16810 | 16810 | 16750 | 1360 |
| 506 | 20231101 | 110700 | 1828550090 | 16810 | 16830 | 16830 | 16810 | 313 |
| 507 | 20231101 | 110600 | 1823284430 | 16840 | 16870 | 16870 | 16820 | 2610 |
| 508 | 20231101 | 110500 | 1779324770 | 16900 | 16890 | 16900 | 16870 | 319 |
| 509 | 20231101 | 110400 | 1773941130 | 16910 | 16890 | 16910 | 16890 | 134 |
| 510 | 20231101 | 110300 | 1771676070 | 16900 | 16890 | 16900 | 16870 | 143 |
| 511 | 20231101 | 110200 | 1769260960 | 16900 | 16870 | 16900 | 16870 | 131 |
| 512 | 20231101 | 110100 | 1767049090 | 16900 | 16880 | 16900 | 16880 | 215 |
| 513 | 20231101 | 110000 | 1763417990 | 16880 | 16870 | 16880 | 16870 | 90 |
| 514 | 20231101 | 105900 | 1761899290 | 16870 | 16860 | 16880 | 16860 | 296 |
| 515 | 20231101 | 105800 | 1756907480 | 16830 | 16860 | 16860 | 16830 | 112 |
| 516 | 20231101 | 105700 | 1755020900 | 16840 | 16840 | 16840 | 16840 | 3 |
| 517 | 20231101 | 105600 | 1754970380 | 16840 | 16860 | 16860 | 16840 | 777 |
| 518 | 20231101 | 105500 | 1741876250 | 16890 | 16870 | 16890 | 16870 | 50 |
| 519 | 20231101 | 105400 | 1741032550 | 16870 | 16900 | 16900 | 16870 | 256 |
| 520 | 20231101 | 105300 | 1736712180 | 16910 | 16960 | 16960 | 16910 | 1491 |
| 521 | 20231101 | 105200 | 1711454450 | 16970 | 16970 | 16980 | 16960 | 116 |
| 522 | 20231101 | 105100 | 1709485990 | 16960 | 16970 | 16970 | 16960 | 170 |
| 523 | 20231101 | 105000 | 1706602090 | 16970 | 16970 | 16970 | 16970 | 161 |
| 524 | 20231101 | 104900 | 1703869920 | 16960 | 16960 | 16960 | 16960 | 281 |
| 525 | 20231101 | 104800 | 1699104160 | 16960 | 17030 | 17030 | 16960 | 1212 |
| 526 | 20231101 | 104700 | 1678513540 | 17030 | 17040 | 17040 | 17030 | 109 |
| 527 | 20231101 | 104600 | 1676656190 | 17040 | 17050 | 17050 | 17040 | 260 |
| 528 | 20231101 | 104500 | 1672223460 | 17050 | 17070 | 17070 | 17050 | 333 |
| 529 | 20231101 | 104400 | 1666541820 | 17070 | 17130 | 17140 | 17070 | 2186 |
| 530 | 20231101 | 104300 | 1629147390 | 17140 | 17140 | 17140 | 17140 | 6 |
| 531 | 20231101 | 104200 | 1629044550 | 17140 | 17140 | 17140 | 17140 | 24 |
| 532 | 20231101 | 104100 | 1628633190 | 17130 | 17130 | 17130 | 17130 | 0 |
| 533 | 20231101 | 104000 | 1628633190 | 17130 | 17140 | 17140 | 17130 | 253 |
| 534 | 20231101 | 103900 | 1624297230 | 17150 | 17150 | 17150 | 17150 | 1 |
| 535 | 20231101 | 103800 | 1624280080 | 17140 | 17140 | 17140 | 17140 | 0 |
| 536 | 20231101 | 103700 | 1624280080 | 17140 | 17130 | 17140 | 17130 | 61 |
| 537 | 20231101 | 103600 | 1623234690 | 17130 | 17130 | 17130 | 17130 | 0 |
| 538 | 20231101 | 103500 | 1623234690 | 17130 | 17110 | 17130 | 17110 | 150 |
| 539 | 20231101 | 103400 | 1620667260 | 17110 | 17120 | 17120 | 17110 | 254 |
| 540 | 20231101 | 103300 | 1616320340 | 17110 | 17110 | 17110 | 17110 | 72 |
| 541 | 20231101 | 103200 | 1615088420 | 17110 | 17120 | 17120 | 17110 | 11 |
| 542 | 20231101 | 103100 | 1614900110 | 17120 | 17120 | 17120 | 17110 | 73 |
| 543 | 20231101 | 103000 | 1613650560 | 17120 | 17120 | 17120 | 17120 | 239 |
| 544 | 20231101 | 102900 | 1609558880 | 17120 | 17120 | 17120 | 17120 | 0 |
| 545 | 20231101 | 102800 | 1609558880 | 17120 | 17100 | 17120 | 17100 | 270 |
| 546 | 20231101 | 102700 | 1604941840 | 17100 | 17120 | 17120 | 17100 | 560 |
| 547 | 20231101 | 102600 | 1595361480 | 17150 | 17140 | 17150 | 17130 | 253 |
| 548 | 20231101 | 102500 | 1591026540 | 17150 | 17170 | 17170 | 17150 | 353 |
| 549 | 20231101 | 102400 | 1584968330 | 17180 | 17180 | 17180 | 17180 | 9 |
| 550 | 20231101 | 102300 | 1584813710 | 17180 | 17180 | 17180 | 17180 | 9 |
| 551 | 20231101 | 102200 | 1584659090 | 17180 | 17170 | 17180 | 17170 | 91 |
| 552 | 20231101 | 102100 | 1583096580 | 17160 | 17160 | 17160 | 17160 | 11 |
| 553 | 20231101 | 102000 | 1582907820 | 17150 | 17150 | 17150 | 17150 | 70 |
| 554 | 20231101 | 101900 | 1581707320 | 17150 | 17180 | 17180 | 17150 | 1034 |
| 555 | 20231101 | 101800 | 1563957030 | 17200 | 17200 | 17200 | 17200 | 1 |
| 556 | 20231101 | 101700 | 1563939830 | 17200 | 17200 | 17200 | 17190 | 155 |
| 557 | 20231101 | 101600 | 1561274910 | 17210 | 17230 | 17230 | 17210 | 697 |
| 558 | 20231101 | 101500 | 1549274860 | 17220 | 17200 | 17220 | 17200 | 198 |
| 559 | 20231101 | 101400 | 1545866480 | 17200 | 17190 | 17200 | 17190 | 5 |
| 560 | 20231101 | 101300 | 1545780510 | 17200 | 17190 | 17200 | 17190 | 170 |
| 561 | 20231101 | 101200 | 1542857570 | 17190 | 17190 | 17190 | 17170 | 531 |
| 562 | 20231101 | 101100 | 1533738500 | 17210 | 17280 | 17280 | 17210 | 3062 |
| 563 | 20231101 | 101000 | 1480937870 | 17280 | 17270 | 17290 | 17270 | 1323 |
| 564 | 20231101 | 100900 | 1458077330 | 17250 | 17250 | 17250 | 17250 | 305 |
| 565 | 20231101 | 100800 | 1452816080 | 17270 | 17250 | 17270 | 17250 | 237 |
| 566 | 20231101 | 100700 | 1448725990 | 17250 | 17190 | 17250 | 17190 | 2567 |
| 567 | 20231101 | 100600 | 1404572790 | 17190 | 17190 | 17190 | 17180 | 17587 |
| 568 | 20231101 | 100500 | 1102252550 | 17180 | 17180 | 17180 | 17180 | 228 |
| 569 | 20231101 | 100400 | 1098335510 | 17180 | 17180 | 17180 | 17180 | 476 |
| 570 | 20231101 | 100300 | 1090157830 | 17180 | 17180 | 17180 | 17180 | 45 |
| 571 | 20231101 | 100200 | 1089384730 | 17180 | 17180 | 17180 | 17170 | 37 |
| 572 | 20231101 | 100100 | 1088749130 | 17190 | 17160 | 17190 | 17160 | 2092 |
| 573 | 20231101 | 100000 | 1052801850 | 17160 | 17170 | 17180 | 17160 | 363 |
| 574 | 20231101 | 095900 | 1046569140 | 17160 | 17160 | 17160 | 17160 | 0 |
| 575 | 20231101 | 095800 | 1046569140 | 17160 | 17140 | 17160 | 17140 | 192 |
| 576 | 20231101 | 095700 | 1043276820 | 17130 | 17110 | 17130 | 17110 | 522 |
| 577 | 20231101 | 095600 | 1034341400 | 17110 | 17110 | 17110 | 17090 | 368 |
| 578 | 20231101 | 095500 | 1028045760 | 17090 | 17090 | 17090 | 17090 | 0 |
| 579 | 20231101 | 095400 | 1028045760 | 17090 | 17100 | 17100 | 17090 | 42 |
| 580 | 20231101 | 095300 | 1027327570 | 17110 | 17120 | 17120 | 17110 | 4 |
| 581 | 20231101 | 095200 | 1027259110 | 17130 | 17130 | 17130 | 17130 | 8 |
| 582 | 20231101 | 095100 | 1027122070 | 17090 | 17090 | 17090 | 17090 | 50 |
| 583 | 20231101 | 095000 | 1026267570 | 17100 | 17100 | 17100 | 17100 | 30 |
| 584 | 20231101 | 094900 | 1025754570 | 17090 | 17100 | 17100 | 17090 | 229 |
| 585 | 20231101 | 094800 | 1021839000 | 17100 | 17100 | 17100 | 17100 | 0 |
| 586 | 20231101 | 094700 | 1021839000 | 17100 | 17100 | 17130 | 17100 | 307 |
| 587 | 20231101 | 094600 | 1016589270 | 17100 | 17120 | 17120 | 17100 | 1051 |
| 588 | 20231101 | 094500 | 998610080 | 17110 | 17130 | 17130 | 17110 | 270 |
| 589 | 20231101 | 094400 | 993986080 | 17130 | 17130 | 17130 | 17130 | 18 |
| 590 | 20231101 | 094300 | 993677740 | 17130 | 17130 | 17140 | 17130 | 3 |
| 591 | 20231101 | 094200 | 993626340 | 17130 | 17130 | 17130 | 17130 | 11 |
| 592 | 20231101 | 094100 | 993437910 | 17130 | 17120 | 17130 | 17120 | 118 |
| 593 | 20231101 | 094000 | 991417020 | 17130 | 17130 | 17130 | 17130 | 99 |
| 594 | 20231101 | 093900 | 989721150 | 17110 | 17120 | 17140 | 17110 | 64 |
| 595 | 20231101 | 093800 | 988624610 | 17110 | 17110 | 17110 | 17110 | 1 |
| 596 | 20231101 | 093700 | 988607500 | 17110 | 17110 | 17110 | 17110 | 9 |
| 597 | 20231101 | 093600 | 988453510 | 17110 | 17120 | 17130 | 17110 | 146 |
| 598 | 20231101 | 093500 | 985954140 | 17130 | 17170 | 17170 | 17130 | 1235 |
| 599 | 20231101 | 093400 | 964779910 | 17180 | 17180 | 17180 | 17170 | 95 |
| 600 | 20231101 | 093300 | 963147870 | 17180 | 17160 | 17180 | 17160 | 142 |
| 601 | 20231101 | 093200 | 960709360 | 17170 | 17170 | 17170 | 17160 | 121 |
| 602 | 20231101 | 093100 | 958631900 | 17160 | 17160 | 17170 | 17160 | 179 |
| 603 | 20231101 | 093000 | 955558940 | 17170 | 17170 | 17180 | 17170 | 435 |
| 604 | 20231101 | 092900 | 948086590 | 17180 | 17160 | 17180 | 17160 | 375 |
| 605 | 20231101 | 092800 | 941644220 | 17160 | 17110 | 17160 | 17110 | 450 |
| 606 | 20231101 | 092700 | 933942630 | 17090 | 17030 | 17090 | 17030 | 134 |
| 607 | 20231101 | 092600 | 931653630 | 17060 | 16990 | 17060 | 16990 | 21151 |
| 608 | 20231101 | 092500 | 571462410 | 17000 | 16970 | 17000 | 16960 | 688 |
| 609 | 20231101 | 092400 | 559779380 | 16930 | 16880 | 16930 | 16850 | 297 |
| 610 | 20231101 | 092300 | 554758730 | 16850 | 16920 | 16920 | 16810 | 22607 |
| 611 | 20231101 | 092200 | 174191540 | 16950 | 16930 | 16970 | 16830 | 3251 |
| 612 | 20231101 | 092100 | 119275630 | 16920 | 16950 | 16960 | 16830 | 853 |
| 613 | 20231101 | 092000 | 104866450 | 16950 | 17050 | 17050 | 16950 | 1126 |
| 614 | 20231101 | 091900 | 85700900 | 17050 | 17050 | 17050 | 17050 | 8 |
| 615 | 20231101 | 091800 | 85564500 | 17060 | 17070 | 17070 | 17050 | 92 |
| 616 | 20231101 | 091700 | 83994170 | 17070 | 17090 | 17090 | 17070 | 339 |
| 617 | 20231101 | 091600 | 78201650 | 17090 | 17090 | 17100 | 17090 | 146 |
| 618 | 20231101 | 091500 | 75705080 | 17090 | 17090 | 17090 | 17090 | 52 |
| 619 | 20231101 | 091400 | 74816400 | 17090 | 17080 | 17090 | 17070 | 111 |
| 620 | 20231101 | 091300 | 72919700 | 17080 | 17080 | 17080 | 17080 | 20 |
| 621 | 20231101 | 091200 | 72578100 | 17080 | 17080 | 17090 | 17080 | 161 |
| 622 | 20231101 | 091100 | 69828200 | 17080 | 17070 | 17080 | 17070 | 149 |
| 623 | 20231101 | 091000 | 67283290 | 17070 | 17100 | 17100 | 17070 | 109 |
| 624 | 20231101 | 090900 | 65419480 | 17100 | 17140 | 17140 | 17100 | 745 |
| 625 | 20231101 | 090800 | 52675950 | 17160 | 17190 | 17200 | 17160 | 393 |
| 626 | 20231101 | 090700 | 45927540 | 17190 | 17190 | 17200 | 17190 | 41 |
| 627 | 20231101 | 090600 | 45222730 | 17200 | 17230 | 17240 | 17200 | 232 |
| 628 | 20231101 | 090500 | 41225390 | 17250 | 17130 | 17250 | 17130 | 396 |
| 629 | 20231101 | 090400 | 34425840 | 17130 | 17130 | 17130 | 17120 | 4 |
| 630 | 20231101 | 090300 | 34357330 | 17130 | 17070 | 17130 | 17070 | 233 |
| 631 | 20231101 | 090200 | 30369040 | 17080 | 17070 | 17080 | 17060 | 1196 |
| 632 | 20231101 | 090100 | 9953760 | 17070 | 17050 | 17070 | 17050 | 305 |
| 633 | 20231101 | 090000 | 4750210 | 17050 | 17160 | 17160 | 17040 | 278 |