29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 185400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 3 | 20231102 | 185300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 4 | 20231102 | 185200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 5 | 20231102 | 185100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 6 | 20231102 | 185000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 7 | 20231102 | 184900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 8 | 20231102 | 184800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 9 | 20231102 | 184700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 10 | 20231102 | 184600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 11 | 20231102 | 184500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 12 | 20231102 | 184400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 13 | 20231102 | 184300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 14 | 20231102 | 184200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 15 | 20231102 | 184100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 16 | 20231102 | 184000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 17 | 20231102 | 183900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 18 | 20231102 | 183800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 19 | 20231102 | 183700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 20 | 20231102 | 183600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 21 | 20231102 | 183500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 22 | 20231102 | 183400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 23 | 20231102 | 183300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 24 | 20231102 | 183200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 25 | 20231102 | 183100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 26 | 20231102 | 183000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 27 | 20231102 | 182900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 28 | 20231102 | 182800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 29 | 20231102 | 182700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 30 | 20231102 | 182600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 31 | 20231102 | 182500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 32 | 20231102 | 182400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 33 | 20231102 | 182300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 34 | 20231102 | 182200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 35 | 20231102 | 182100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 36 | 20231102 | 182000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 37 | 20231102 | 181900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 38 | 20231102 | 181800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 39 | 20231102 | 181700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 40 | 20231102 | 181600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 41 | 20231102 | 181500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 42 | 20231102 | 181400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 43 | 20231102 | 181300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 44 | 20231102 | 181200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 45 | 20231102 | 181100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 46 | 20231102 | 181000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 47 | 20231102 | 180900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 48 | 20231102 | 180800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 49 | 20231102 | 180700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 50 | 20231102 | 180600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 51 | 20231102 | 180500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 52 | 20231102 | 180400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 53 | 20231102 | 180300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 54 | 20231102 | 180200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 55 | 20231102 | 180100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 56 | 20231102 | 180000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 57 | 20231102 | 175900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 58 | 20231102 | 175800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 59 | 20231102 | 175700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 60 | 20231102 | 175600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 61 | 20231102 | 175500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 62 | 20231102 | 175400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 63 | 20231102 | 175300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 64 | 20231102 | 175200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 65 | 20231102 | 175100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 66 | 20231102 | 175000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 67 | 20231102 | 174900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 68 | 20231102 | 174800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 69 | 20231102 | 174700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 70 | 20231102 | 174600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 71 | 20231102 | 174500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 72 | 20231102 | 174400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 73 | 20231102 | 174300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 74 | 20231102 | 174200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 75 | 20231102 | 174100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 76 | 20231102 | 174000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 77 | 20231102 | 173900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 78 | 20231102 | 173800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 79 | 20231102 | 173700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 80 | 20231102 | 173600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 81 | 20231102 | 173500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 82 | 20231102 | 173400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 83 | 20231102 | 173300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 84 | 20231102 | 173200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 85 | 20231102 | 173100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 86 | 20231102 | 173000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 87 | 20231102 | 172900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 88 | 20231102 | 172800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 89 | 20231102 | 172700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 90 | 20231102 | 172600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 91 | 20231102 | 172500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 92 | 20231102 | 172400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 93 | 20231102 | 172300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 94 | 20231102 | 172200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 95 | 20231102 | 172100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 96 | 20231102 | 172000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 97 | 20231102 | 171900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 98 | 20231102 | 171800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 99 | 20231102 | 171700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 100 | 20231102 | 171600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 101 | 20231102 | 171500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 102 | 20231102 | 171400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 103 | 20231102 | 171300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 104 | 20231102 | 171200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 105 | 20231102 | 171100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 106 | 20231102 | 171000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 107 | 20231102 | 170900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 108 | 20231102 | 170800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 109 | 20231102 | 170700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 110 | 20231102 | 170600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 111 | 20231102 | 170500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 112 | 20231102 | 170400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 113 | 20231102 | 170300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 114 | 20231102 | 170200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 115 | 20231102 | 170100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 116 | 20231102 | 170000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 117 | 20231102 | 165900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 118 | 20231102 | 165800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 119 | 20231102 | 165700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 120 | 20231102 | 165600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 121 | 20231102 | 165500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 122 | 20231102 | 165400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 123 | 20231102 | 165300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 124 | 20231102 | 165200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 125 | 20231102 | 165100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 126 | 20231102 | 165000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 127 | 20231102 | 164900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 128 | 20231102 | 164800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 129 | 20231102 | 164700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 130 | 20231102 | 164600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 131 | 20231102 | 164500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 132 | 20231102 | 164400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 133 | 20231102 | 164300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 134 | 20231102 | 164200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 135 | 20231102 | 164100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 136 | 20231102 | 164000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 137 | 20231102 | 163900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 138 | 20231102 | 163800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 139 | 20231102 | 163700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 140 | 20231102 | 163600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 141 | 20231102 | 163500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 142 | 20231102 | 163400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 143 | 20231102 | 163300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 144 | 20231102 | 163200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 145 | 20231102 | 163100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 146 | 20231102 | 163000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 147 | 20231102 | 162900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 148 | 20231102 | 162800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 149 | 20231102 | 162700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 150 | 20231102 | 162600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 151 | 20231102 | 162500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 152 | 20231102 | 162400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 153 | 20231102 | 162300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 154 | 20231102 | 162200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 155 | 20231102 | 162100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 156 | 20231102 | 162000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 157 | 20231102 | 161900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 158 | 20231102 | 161800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 159 | 20231102 | 161700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 160 | 20231102 | 161600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 161 | 20231102 | 161500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 162 | 20231102 | 161400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 163 | 20231102 | 161300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 164 | 20231102 | 161200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 165 | 20231102 | 161100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 166 | 20231102 | 161000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 167 | 20231102 | 160900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 168 | 20231102 | 160800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 169 | 20231102 | 160700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 170 | 20231102 | 160600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 171 | 20231102 | 160500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 172 | 20231102 | 160400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 173 | 20231102 | 160300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 174 | 20231102 | 160200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 175 | 20231102 | 160100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 176 | 20231102 | 160000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 177 | 20231102 | 155900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 178 | 20231102 | 155800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 179 | 20231102 | 155700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 180 | 20231102 | 155600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 181 | 20231102 | 155500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 182 | 20231102 | 155400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 183 | 20231102 | 155300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 184 | 20231102 | 155200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 185 | 20231102 | 155100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 186 | 20231102 | 155000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 187 | 20231102 | 154900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 188 | 20231102 | 154800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 189 | 20231102 | 154700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 190 | 20231102 | 154600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 191 | 20231102 | 154500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 192 | 20231102 | 154400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 193 | 20231102 | 154300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 194 | 20231102 | 154200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 195 | 20231102 | 154100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 196 | 20231102 | 154000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 197 | 20231102 | 153900 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 198 | 20231102 | 153800 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 199 | 20231102 | 153700 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 200 | 20231102 | 153600 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 201 | 20231102 | 153500 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 202 | 20231102 | 153400 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 203 | 20231102 | 153300 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 204 | 20231102 | 153200 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 205 | 20231102 | 153100 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 0 |
| 206 | 20231102 | 153000 | 2422407910 | 7640 | 7640 | 7640 | 7640 | 7239 |
| 207 | 20231102 | 152900 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20231102 | 152800 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20231102 | 152700 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20231102 | 152600 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20231102 | 152500 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 212 | 20231102 | 152400 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 213 | 20231102 | 152300 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 214 | 20231102 | 152200 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 215 | 20231102 | 152100 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 216 | 20231102 | 152000 | 2367101950 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20231102 | 151900 | 2367101950 | 7650 | 7620 | 7650 | 7570 | 2042 |
| 218 | 20231102 | 151800 | 2351526000 | 7620 | 7560 | 7640 | 7540 | 4395 |
| 219 | 20231102 | 151700 | 2318107330 | 7620 | 7570 | 7620 | 7510 | 5423 |
| 220 | 20231102 | 151600 | 2276998360 | 7570 | 7540 | 7590 | 7520 | 5516 |
| 221 | 20231102 | 151500 | 2235296900 | 7510 | 7490 | 7550 | 7490 | 2277 |
| 222 | 20231102 | 151400 | 2218182700 | 7520 | 7540 | 7540 | 7490 | 796 |
| 223 | 20231102 | 151300 | 2212210470 | 7500 | 7500 | 7540 | 7500 | 1355 |
| 224 | 20231102 | 151200 | 2202047490 | 7550 | 7550 | 7550 | 7500 | 1250 |
| 225 | 20231102 | 151100 | 2192660740 | 7500 | 7560 | 7560 | 7500 | 454 |
| 226 | 20231102 | 151000 | 2189251040 | 7500 | 7570 | 7580 | 7500 | 4172 |
| 227 | 20231102 | 150900 | 2157861350 | 7570 | 7560 | 7580 | 7530 | 493 |
| 228 | 20231102 | 150800 | 2154134130 | 7580 | 7570 | 7590 | 7560 | 601 |
| 229 | 20231102 | 150700 | 2149580450 | 7580 | 7540 | 7580 | 7510 | 3606 |
| 230 | 20231102 | 150600 | 2122377720 | 7540 | 7520 | 7540 | 7490 | 1787 |
| 231 | 20231102 | 150500 | 2108916730 | 7530 | 7510 | 7530 | 7470 | 1187 |
| 232 | 20231102 | 150400 | 2099999970 | 7520 | 7460 | 7520 | 7460 | 737 |
| 233 | 20231102 | 150300 | 2094478230 | 7460 | 7510 | 7520 | 7460 | 102 |
| 234 | 20231102 | 150200 | 2093715980 | 7460 | 7510 | 7520 | 7460 | 746 |
| 235 | 20231102 | 150100 | 2088126820 | 7450 | 7500 | 7510 | 7440 | 864 |
| 236 | 20231102 | 150000 | 2081651100 | 7440 | 7440 | 7500 | 7440 | 1218 |
| 237 | 20231102 | 145900 | 2072531530 | 7440 | 7430 | 7500 | 7430 | 229 |
| 238 | 20231102 | 145800 | 2070822250 | 7430 | 7430 | 7510 | 7430 | 316 |
| 239 | 20231102 | 145700 | 2068463460 | 7430 | 7450 | 7500 | 7420 | 3508 |
| 240 | 20231102 | 145600 | 2042316180 | 7450 | 7500 | 7530 | 7450 | 450 |
| 241 | 20231102 | 145500 | 2038945130 | 7440 | 7480 | 7530 | 7440 | 3800 |
| 242 | 20231102 | 145400 | 2010545960 | 7530 | 7500 | 7550 | 7490 | 263 |
| 243 | 20231102 | 145300 | 2008567220 | 7500 | 7540 | 7540 | 7500 | 301 |
| 244 | 20231102 | 145200 | 2006300400 | 7490 | 7530 | 7540 | 7490 | 358 |
| 245 | 20231102 | 145100 | 2003604910 | 7530 | 7530 | 7540 | 7480 | 373 |
| 246 | 20231102 | 145000 | 2000801480 | 7480 | 7470 | 7530 | 7470 | 1194 |
| 247 | 20231102 | 144900 | 1991814620 | 7530 | 7530 | 7530 | 7470 | 576 |
| 248 | 20231102 | 144800 | 1987480340 | 7530 | 7510 | 7530 | 7510 | 796 |
| 249 | 20231102 | 144700 | 1981494920 | 7510 | 7490 | 7510 | 7490 | 1234 |
| 250 | 20231102 | 144600 | 1972245790 | 7500 | 7490 | 7500 | 7490 | 440 |
| 251 | 20231102 | 144500 | 1968946520 | 7500 | 7470 | 7500 | 7470 | 428 |
| 252 | 20231102 | 144400 | 1965738660 | 7470 | 7420 | 7470 | 7420 | 120 |
| 253 | 20231102 | 144300 | 1964845760 | 7420 | 7420 | 7420 | 7420 | 10 |
| 254 | 20231102 | 144200 | 1964771560 | 7470 | 7470 | 7470 | 7470 | 0 |
| 255 | 20231102 | 144100 | 1964771560 | 7470 | 7470 | 7470 | 7470 | 99 |
| 256 | 20231102 | 144000 | 1964032030 | 7470 | 7460 | 7470 | 7450 | 681 |
| 257 | 20231102 | 143900 | 1958952640 | 7390 | 7410 | 7460 | 7390 | 499 |
| 258 | 20231102 | 143800 | 1955262060 | 7400 | 7420 | 7460 | 7400 | 688 |
| 259 | 20231102 | 143700 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 0 |
| 260 | 20231102 | 143600 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 0 |
| 261 | 20231102 | 143500 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 0 |
| 262 | 20231102 | 143400 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 0 |
| 263 | 20231102 | 143300 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 0 |
| 264 | 20231102 | 143200 | 1950166870 | 7480 | 7480 | 7480 | 7480 | 28 |
| 265 | 20231102 | 143100 | 1949957430 | 7490 | 7460 | 7490 | 7460 | 114 |
| 266 | 20231102 | 143000 | 1949105300 | 7470 | 7420 | 7470 | 7420 | 380 |
| 267 | 20231102 | 142900 | 1946266750 | 7500 | 7460 | 7500 | 7460 | 227 |
| 268 | 20231102 | 142800 | 1944572060 | 7460 | 7460 | 7460 | 7460 | 125 |
| 269 | 20231102 | 142700 | 1943639560 | 7470 | 7430 | 7470 | 7420 | 484 |
| 270 | 20231102 | 142600 | 1940031090 | 7430 | 7410 | 7430 | 7410 | 838 |
| 271 | 20231102 | 142500 | 1933812820 | 7420 | 7430 | 7430 | 7370 | 137 |
| 272 | 20231102 | 142400 | 1932796810 | 7370 | 7400 | 7440 | 7370 | 1292 |
| 273 | 20231102 | 142300 | 1923262900 | 7390 | 7400 | 7400 | 7390 | 288 |
| 274 | 20231102 | 142200 | 1921132860 | 7440 | 7440 | 7440 | 7440 | 0 |
| 275 | 20231102 | 142100 | 1921132860 | 7440 | 7410 | 7440 | 7400 | 605 |
| 276 | 20231102 | 142000 | 1916653090 | 7420 | 7460 | 7460 | 7420 | 133 |
| 277 | 20231102 | 141900 | 1915666190 | 7460 | 7460 | 7460 | 7460 | 0 |
| 278 | 20231102 | 141800 | 1915666190 | 7460 | 7420 | 7470 | 7410 | 715 |
| 279 | 20231102 | 141700 | 1910362140 | 7470 | 7470 | 7470 | 7470 | 0 |
| 280 | 20231102 | 141600 | 1910362140 | 7470 | 7430 | 7470 | 7430 | 211 |
| 281 | 20231102 | 141500 | 1908794130 | 7430 | 7410 | 7430 | 7410 | 356 |
| 282 | 20231102 | 141400 | 1906154540 | 7410 | 7460 | 7460 | 7410 | 6401 |
| 283 | 20231102 | 141300 | 1858596620 | 7470 | 7470 | 7470 | 7470 | 20 |
| 284 | 20231102 | 141200 | 1858447220 | 7460 | 7460 | 7470 | 7460 | 210 |
| 285 | 20231102 | 141100 | 1856879620 | 7460 | 7470 | 7470 | 7460 | 41 |
| 286 | 20231102 | 141000 | 1856573360 | 7470 | 7460 | 7470 | 7460 | 492 |
| 287 | 20231102 | 140900 | 1852899040 | 7470 | 7460 | 7470 | 7460 | 434 |
| 288 | 20231102 | 140800 | 1849661360 | 7470 | 7490 | 7500 | 7470 | 617 |
| 289 | 20231102 | 140700 | 1845046810 | 7490 | 7500 | 7500 | 7490 | 91 |
| 290 | 20231102 | 140600 | 1844365010 | 7500 | 7510 | 7510 | 7500 | 94 |
| 291 | 20231102 | 140500 | 1843659970 | 7510 | 7510 | 7510 | 7510 | 25 |
| 292 | 20231102 | 140400 | 1843472220 | 7510 | 7500 | 7510 | 7500 | 270 |
| 293 | 20231102 | 140300 | 1841445470 | 7500 | 7500 | 7500 | 7500 | 57 |
| 294 | 20231102 | 140200 | 1841017970 | 7500 | 7500 | 7500 | 7500 | 2 |
| 295 | 20231102 | 140100 | 1841002970 | 7500 | 7490 | 7510 | 7490 | 341 |
| 296 | 20231102 | 140000 | 1838444080 | 7510 | 7510 | 7510 | 7510 | 0 |
| 297 | 20231102 | 135900 | 1838444080 | 7510 | 7500 | 7510 | 7470 | 1270 |
| 298 | 20231102 | 135800 | 1828947410 | 7500 | 7490 | 7500 | 7490 | 663 |
| 299 | 20231102 | 135700 | 1823975420 | 7490 | 7490 | 7500 | 7470 | 204 |
| 300 | 20231102 | 135600 | 1822447010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 301 | 20231102 | 135500 | 1822447010 | 7500 | 7480 | 7500 | 7480 | 69 |
| 302 | 20231102 | 135400 | 1821929600 | 7480 | 7480 | 7480 | 7480 | 0 |
| 303 | 20231102 | 135300 | 1821929600 | 7480 | 7480 | 7480 | 7480 | 2 |
| 304 | 20231102 | 135200 | 1821914640 | 7500 | 7500 | 7500 | 7500 | 65 |
| 305 | 20231102 | 135100 | 1821427140 | 7500 | 7500 | 7500 | 7500 | 50 |
| 306 | 20231102 | 135000 | 1821052140 | 7500 | 7500 | 7500 | 7500 | 11 |
| 307 | 20231102 | 134900 | 1820969640 | 7470 | 7470 | 7470 | 7470 | 368 |
| 308 | 20231102 | 134800 | 1818220680 | 7520 | 7520 | 7520 | 7520 | 0 |
| 309 | 20231102 | 134700 | 1818220680 | 7520 | 7510 | 7520 | 7510 | 80 |
| 310 | 20231102 | 134600 | 1817619450 | 7520 | 7510 | 7520 | 7510 | 4 |
| 311 | 20231102 | 134500 | 1817589390 | 7510 | 7510 | 7510 | 7510 | 222 |
| 312 | 20231102 | 134400 | 1815922170 | 7510 | 7510 | 7510 | 7510 | 24 |
| 313 | 20231102 | 134300 | 1815741930 | 7470 | 7470 | 7470 | 7470 | 50 |
| 314 | 20231102 | 134200 | 1815368430 | 7470 | 7490 | 7490 | 7470 | 100 |
| 315 | 20231102 | 134100 | 1814621340 | 7520 | 7490 | 7520 | 7490 | 3 |
| 316 | 20231102 | 134000 | 1814598810 | 7500 | 7500 | 7500 | 7500 | 3 |
| 317 | 20231102 | 133900 | 1814576310 | 7520 | 7480 | 7520 | 7480 | 30 |
| 318 | 20231102 | 133800 | 1814351710 | 7480 | 7480 | 7480 | 7480 | 104 |
| 319 | 20231102 | 133700 | 1813573790 | 7480 | 7480 | 7480 | 7450 | 622 |
| 320 | 20231102 | 133600 | 1808930300 | 7500 | 7500 | 7520 | 7500 | 245 |
| 321 | 20231102 | 133500 | 1807092560 | 7500 | 7480 | 7500 | 7480 | 150 |
| 322 | 20231102 | 133400 | 1805968980 | 7480 | 7480 | 7480 | 7480 | 256 |
| 323 | 20231102 | 133300 | 1804054100 | 7480 | 7480 | 7480 | 7480 | 10 |
| 324 | 20231102 | 133200 | 1803979300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 325 | 20231102 | 133100 | 1803979300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 326 | 20231102 | 133000 | 1803979300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 327 | 20231102 | 132900 | 1803979300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 328 | 20231102 | 132800 | 1803979300 | 7520 | 7520 | 7520 | 7520 | 0 |
| 329 | 20231102 | 132700 | 1803979300 | 7520 | 7500 | 7520 | 7470 | 238 |
| 330 | 20231102 | 132600 | 1802195100 | 7500 | 7500 | 7500 | 7500 | 0 |
| 331 | 20231102 | 132500 | 1802195100 | 7500 | 7490 | 7500 | 7490 | 140 |
| 332 | 20231102 | 132400 | 1801146060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 333 | 20231102 | 132300 | 1801146060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 334 | 20231102 | 132200 | 1801146060 | 7490 | 7490 | 7490 | 7490 | 2 |
| 335 | 20231102 | 132100 | 1801131080 | 7470 | 7490 | 7490 | 7470 | 8 |
| 336 | 20231102 | 132000 | 1801071260 | 7470 | 7490 | 7500 | 7470 | 357 |
| 337 | 20231102 | 131900 | 1798400240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 338 | 20231102 | 131800 | 1798400240 | 7490 | 7480 | 7490 | 7480 | 17 |
| 339 | 20231102 | 131700 | 1798273040 | 7480 | 7480 | 7480 | 7480 | 30 |
| 340 | 20231102 | 131600 | 1798048640 | 7490 | 7500 | 7500 | 7490 | 437 |
| 341 | 20231102 | 131500 | 1794775360 | 7500 | 7530 | 7530 | 7500 | 86 |
| 342 | 20231102 | 131400 | 1794130330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 343 | 20231102 | 131300 | 1794130330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 344 | 20231102 | 131200 | 1794130330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 345 | 20231102 | 131100 | 1794130330 | 7550 | 7540 | 7550 | 7540 | 300 |
| 346 | 20231102 | 131000 | 1791866460 | 7550 | 7510 | 7550 | 7500 | 1372 |
| 347 | 20231102 | 130900 | 1781566920 | 7550 | 7550 | 7550 | 7550 | 1 |
| 348 | 20231102 | 130800 | 1781559370 | 7550 | 7540 | 7550 | 7540 | 92 |
| 349 | 20231102 | 130700 | 1780865370 | 7550 | 7540 | 7550 | 7540 | 200 |
| 350 | 20231102 | 130600 | 1779357070 | 7550 | 7550 | 7550 | 7550 | 0 |
| 351 | 20231102 | 130500 | 1779357070 | 7550 | 7550 | 7550 | 7510 | 17 |
| 352 | 20231102 | 130400 | 1779228920 | 7550 | 7550 | 7550 | 7550 | 0 |
| 353 | 20231102 | 130300 | 1779228920 | 7550 | 7550 | 7550 | 7550 | 1034 |
| 354 | 20231102 | 130200 | 1771422220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 355 | 20231102 | 130100 | 1771422220 | 7530 | 7530 | 7530 | 7530 | 0 |
| 356 | 20231102 | 130000 | 1771422220 | 7530 | 7550 | 7550 | 7530 | 474 |
| 357 | 20231102 | 125900 | 1767850320 | 7550 | 7550 | 7550 | 7550 | 30 |
| 358 | 20231102 | 125800 | 1767623820 | 7550 | 7550 | 7550 | 7550 | 2 |
| 359 | 20231102 | 125700 | 1767608720 | 7540 | 7550 | 7550 | 7530 | 571 |
| 360 | 20231102 | 125600 | 1763306030 | 7530 | 7530 | 7530 | 7530 | 200 |
| 361 | 20231102 | 125500 | 1761800030 | 7530 | 7530 | 7530 | 7530 | 18 |
| 362 | 20231102 | 125400 | 1761664490 | 7560 | 7530 | 7560 | 7530 | 658 |
| 363 | 20231102 | 125300 | 1756701080 | 7520 | 7520 | 7520 | 7520 | 240 |
| 364 | 20231102 | 125200 | 1754896280 | 7520 | 7530 | 7550 | 7520 | 1168 |
| 365 | 20231102 | 125100 | 1746104780 | 7530 | 7540 | 7540 | 7530 | 97 |
| 366 | 20231102 | 125000 | 1745373520 | 7570 | 7550 | 7570 | 7550 | 31 |
| 367 | 20231102 | 124900 | 1745139290 | 7550 | 7530 | 7550 | 7530 | 12 |
| 368 | 20231102 | 124800 | 1745048870 | 7540 | 7510 | 7550 | 7510 | 343 |
| 369 | 20231102 | 124700 | 1742465400 | 7510 | 7520 | 7540 | 7510 | 2171 |
| 370 | 20231102 | 124600 | 1726119400 | 7510 | 7510 | 7510 | 7510 | 58 |
| 371 | 20231102 | 124500 | 1725683820 | 7510 | 7500 | 7510 | 7500 | 132 |
| 372 | 20231102 | 124400 | 1724693120 | 7500 | 7510 | 7510 | 7500 | 801 |
| 373 | 20231102 | 124300 | 1718679320 | 7520 | 7480 | 7530 | 7480 | 1349 |
| 374 | 20231102 | 124200 | 1708571020 | 7470 | 7460 | 7470 | 7460 | 751 |
| 375 | 20231102 | 124100 | 1702964440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 376 | 20231102 | 124000 | 1702964440 | 7460 | 7460 | 7460 | 7460 | 700 |
| 377 | 20231102 | 123900 | 1697742440 | 7460 | 7480 | 7480 | 7460 | 293 |
| 378 | 20231102 | 123800 | 1695550940 | 7480 | 7480 | 7480 | 7480 | 0 |
| 379 | 20231102 | 123700 | 1695550940 | 7480 | 7490 | 7490 | 7480 | 39 |
| 380 | 20231102 | 123600 | 1695258970 | 7500 | 7540 | 7560 | 7500 | 2830 |
| 381 | 20231102 | 123500 | 1673930000 | 7540 | 7530 | 7560 | 7520 | 6309 |
| 382 | 20231102 | 123400 | 1626371710 | 7530 | 7490 | 7530 | 7490 | 4316 |
| 383 | 20231102 | 123300 | 1593977750 | 7490 | 7480 | 7500 | 7480 | 1522 |
| 384 | 20231102 | 123200 | 1582571600 | 7480 | 7470 | 7480 | 7470 | 320 |
| 385 | 20231102 | 123100 | 1580181100 | 7460 | 7460 | 7470 | 7450 | 263 |
| 386 | 20231102 | 123000 | 1578219340 | 7460 | 7460 | 7460 | 7460 | 86 |
| 387 | 20231102 | 122900 | 1577577780 | 7480 | 7480 | 7480 | 7460 | 50 |
| 388 | 20231102 | 122800 | 1577204050 | 7450 | 7450 | 7450 | 7450 | 50 |
| 389 | 20231102 | 122700 | 1576831550 | 7490 | 7470 | 7490 | 7470 | 370 |
| 390 | 20231102 | 122600 | 1574065050 | 7450 | 7450 | 7450 | 7450 | 521 |
| 391 | 20231102 | 122500 | 1570183600 | 7470 | 7450 | 7470 | 7450 | 107 |
| 392 | 20231102 | 122400 | 1569386410 | 7470 | 7470 | 7470 | 7470 | 55 |
| 393 | 20231102 | 122300 | 1568975560 | 7470 | 7460 | 7470 | 7460 | 103 |
| 394 | 20231102 | 122200 | 1568206250 | 7460 | 7440 | 7460 | 7440 | 23 |
| 395 | 20231102 | 122100 | 1568034950 | 7430 | 7430 | 7430 | 7430 | 117 |
| 396 | 20231102 | 122000 | 1567165640 | 7440 | 7420 | 7440 | 7420 | 124 |
| 397 | 20231102 | 121900 | 1566244310 | 7410 | 7410 | 7410 | 7410 | 0 |
| 398 | 20231102 | 121800 | 1566244310 | 7410 | 7410 | 7410 | 7410 | 2 |
| 399 | 20231102 | 121700 | 1566229490 | 7420 | 7420 | 7420 | 7420 | 0 |
| 400 | 20231102 | 121600 | 1566229490 | 7420 | 7410 | 7420 | 7410 | 346 |
| 401 | 20231102 | 121500 | 1563662340 | 7410 | 7410 | 7410 | 7410 | 226 |
| 402 | 20231102 | 121400 | 1561987680 | 7410 | 7420 | 7420 | 7410 | 21 |
| 403 | 20231102 | 121300 | 1561832060 | 7410 | 7410 | 7410 | 7410 | 1 |
| 404 | 20231102 | 121200 | 1561824650 | 7400 | 7400 | 7400 | 7400 | 0 |
| 405 | 20231102 | 121100 | 1561824650 | 7400 | 7400 | 7400 | 7400 | 6 |
| 406 | 20231102 | 121000 | 1561780250 | 7400 | 7400 | 7400 | 7400 | 0 |
| 407 | 20231102 | 120900 | 1561780250 | 7400 | 7420 | 7420 | 7400 | 101 |
| 408 | 20231102 | 120800 | 1561030850 | 7420 | 7420 | 7420 | 7420 | 69 |
| 409 | 20231102 | 120700 | 1560518870 | 7420 | 7420 | 7420 | 7420 | 104 |
| 410 | 20231102 | 120600 | 1559747190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 411 | 20231102 | 120500 | 1559747190 | 7410 | 7410 | 7410 | 7410 | 0 |
| 412 | 20231102 | 120400 | 1559747190 | 7410 | 7400 | 7410 | 7400 | 819 |
| 413 | 20231102 | 120300 | 1553686270 | 7410 | 7410 | 7410 | 7410 | 213 |
| 414 | 20231102 | 120200 | 1552107940 | 7410 | 7430 | 7430 | 7410 | 62 |
| 415 | 20231102 | 120100 | 1551647760 | 7430 | 7430 | 7430 | 7430 | 0 |
| 416 | 20231102 | 120000 | 1551647760 | 7430 | 7420 | 7430 | 7420 | 4 |
| 417 | 20231102 | 115900 | 1551618060 | 7440 | 7440 | 7440 | 7420 | 144 |
| 418 | 20231102 | 115800 | 1550548480 | 7440 | 7450 | 7450 | 7440 | 9 |
| 419 | 20231102 | 115700 | 1550481480 | 7450 | 7450 | 7450 | 7450 | 44 |
| 420 | 20231102 | 115600 | 1550153680 | 7460 | 7440 | 7460 | 7420 | 503 |
| 421 | 20231102 | 115500 | 1546418340 | 7440 | 7420 | 7440 | 7420 | 670 |
| 422 | 20231102 | 115400 | 1541439610 | 7410 | 7400 | 7410 | 7400 | 34 |
| 423 | 20231102 | 115300 | 1541187690 | 7410 | 7400 | 7410 | 7400 | 32 |
| 424 | 20231102 | 115200 | 1540950590 | 7410 | 7410 | 7410 | 7410 | 81 |
| 425 | 20231102 | 115100 | 1540350380 | 7420 | 7420 | 7420 | 7420 | 0 |
| 426 | 20231102 | 115000 | 1540350380 | 7420 | 7420 | 7420 | 7420 | 5 |
| 427 | 20231102 | 114900 | 1540313280 | 7420 | 7420 | 7420 | 7420 | 53 |
| 428 | 20231102 | 114800 | 1539920020 | 7420 | 7420 | 7430 | 7420 | 54 |
| 429 | 20231102 | 114700 | 1539519330 | 7420 | 7420 | 7420 | 7410 | 125 |
| 430 | 20231102 | 114600 | 1538591840 | 7420 | 7420 | 7430 | 7420 | 381 |
| 431 | 20231102 | 114500 | 1535764810 | 7400 | 7420 | 7420 | 7400 | 3 |
| 432 | 20231102 | 114400 | 1535742590 | 7400 | 7400 | 7420 | 7400 | 4 |
| 433 | 20231102 | 114300 | 1535712970 | 7400 | 7400 | 7400 | 7400 | 6 |
| 434 | 20231102 | 114200 | 1535668570 | 7400 | 7400 | 7400 | 7400 | 3 |
| 435 | 20231102 | 114100 | 1535646370 | 7400 | 7410 | 7410 | 7400 | 868 |
| 436 | 20231102 | 114000 | 1529217720 | 7410 | 7410 | 7410 | 7410 | 97 |
| 437 | 20231102 | 113900 | 1528498950 | 7400 | 7400 | 7400 | 7400 | 69 |
| 438 | 20231102 | 113800 | 1527988350 | 7400 | 7400 | 7400 | 7400 | 840 |
| 439 | 20231102 | 113700 | 1521772350 | 7430 | 7430 | 7430 | 7430 | 1 |
| 440 | 20231102 | 113600 | 1521764920 | 7430 | 7410 | 7430 | 7410 | 154 |
| 441 | 20231102 | 113500 | 1520623740 | 7410 | 7380 | 7410 | 7380 | 636 |
| 442 | 20231102 | 113400 | 1515916370 | 7380 | 7380 | 7380 | 7380 | 10 |
| 443 | 20231102 | 113300 | 1515842570 | 7380 | 7380 | 7380 | 7380 | 197 |
| 444 | 20231102 | 113200 | 1514388710 | 7380 | 7380 | 7380 | 7380 | 9 |
| 445 | 20231102 | 113100 | 1514322290 | 7380 | 7370 | 7380 | 7370 | 28 |
| 446 | 20231102 | 113000 | 1514115730 | 7370 | 7350 | 7370 | 7350 | 221 |
| 447 | 20231102 | 112900 | 1512487080 | 7340 | 7340 | 7340 | 7340 | 63 |
| 448 | 20231102 | 112800 | 1512024660 | 7360 | 7350 | 7360 | 7350 | 1546 |
| 449 | 20231102 | 112700 | 1500659240 | 7350 | 7360 | 7360 | 7350 | 31 |
| 450 | 20231102 | 112600 | 1500431090 | 7360 | 7350 | 7360 | 7350 | 538 |
| 451 | 20231102 | 112500 | 1496474890 | 7350 | 7370 | 7370 | 7350 | 1090 |
| 452 | 20231102 | 112400 | 1488454000 | 7370 | 7370 | 7370 | 7360 | 331 |
| 453 | 20231102 | 112300 | 1486014890 | 7350 | 7350 | 7350 | 7350 | 78 |
| 454 | 20231102 | 112200 | 1485441590 | 7360 | 7360 | 7360 | 7360 | 1259 |
| 455 | 20231102 | 112100 | 1476175350 | 7360 | 7370 | 7370 | 7360 | 545 |
| 456 | 20231102 | 112000 | 1472162250 | 7400 | 7390 | 7400 | 7370 | 336 |
| 457 | 20231102 | 111900 | 1469680280 | 7410 | 7370 | 7410 | 7370 | 12 |
| 458 | 20231102 | 111800 | 1469591760 | 7370 | 7370 | 7370 | 7370 | 119 |
| 459 | 20231102 | 111700 | 1468714730 | 7360 | 7360 | 7360 | 7360 | 0 |
| 460 | 20231102 | 111600 | 1468714730 | 7360 | 7370 | 7370 | 7360 | 661 |
| 461 | 20231102 | 111500 | 1463847940 | 7370 | 7400 | 7400 | 7370 | 95 |
| 462 | 20231102 | 111400 | 1463145830 | 7400 | 7390 | 7400 | 7370 | 266 |
| 463 | 20231102 | 111300 | 1461182890 | 7400 | 7380 | 7400 | 7380 | 352 |
| 464 | 20231102 | 111200 | 1458585090 | 7390 | 7400 | 7400 | 7390 | 443 |
| 465 | 20231102 | 111100 | 1455308830 | 7400 | 7360 | 7400 | 7360 | 58 |
| 466 | 20231102 | 111000 | 1454879710 | 7380 | 7380 | 7380 | 7360 | 1735 |
| 467 | 20231102 | 110900 | 1442093140 | 7380 | 7380 | 7410 | 7370 | 465 |
| 468 | 20231102 | 110800 | 1438662420 | 7370 | 7370 | 7370 | 7370 | 154 |
| 469 | 20231102 | 110700 | 1437527440 | 7370 | 7430 | 7430 | 7370 | 5160 |
| 470 | 20231102 | 110600 | 1399454790 | 7410 | 7420 | 7420 | 7410 | 178 |
| 471 | 20231102 | 110500 | 1398135380 | 7430 | 7420 | 7430 | 7420 | 272 |
| 472 | 20231102 | 110400 | 1396117120 | 7430 | 7430 | 7430 | 7430 | 48 |
| 473 | 20231102 | 110300 | 1395760480 | 7430 | 7410 | 7430 | 7410 | 23 |
| 474 | 20231102 | 110200 | 1395590010 | 7410 | 7410 | 7410 | 7410 | 1 |
| 475 | 20231102 | 110100 | 1395582600 | 7410 | 7410 | 7410 | 7410 | 0 |
| 476 | 20231102 | 110000 | 1395582600 | 7410 | 7420 | 7430 | 7410 | 296 |
| 477 | 20231102 | 105900 | 1393388330 | 7430 | 7410 | 7430 | 7410 | 44 |
| 478 | 20231102 | 105800 | 1393062130 | 7420 | 7410 | 7420 | 7400 | 478 |
| 479 | 20231102 | 105700 | 1389522430 | 7410 | 7420 | 7420 | 7410 | 855 |
| 480 | 20231102 | 105600 | 1383185900 | 7430 | 7420 | 7430 | 7420 | 105 |
| 481 | 20231102 | 105500 | 1382406770 | 7410 | 7420 | 7420 | 7410 | 401 |
| 482 | 20231102 | 105400 | 1379431810 | 7420 | 7420 | 7420 | 7420 | 2 |
| 483 | 20231102 | 105300 | 1379416970 | 7380 | 7440 | 7440 | 7380 | 1041 |
| 484 | 20231102 | 105200 | 1371721520 | 7430 | 7430 | 7430 | 7430 | 100 |
| 485 | 20231102 | 105100 | 1370978520 | 7430 | 7410 | 7430 | 7410 | 451 |
| 486 | 20231102 | 105000 | 1367635120 | 7410 | 7400 | 7410 | 7400 | 57 |
| 487 | 20231102 | 104900 | 1367212780 | 7390 | 7390 | 7400 | 7390 | 625 |
| 488 | 20231102 | 104800 | 1362592930 | 7400 | 7410 | 7430 | 7400 | 23 |
| 489 | 20231102 | 104700 | 1362422510 | 7430 | 7390 | 7430 | 7390 | 110 |
| 490 | 20231102 | 104600 | 1361609570 | 7390 | 7430 | 7430 | 7390 | 153 |
| 491 | 20231102 | 104500 | 1360476900 | 7430 | 7430 | 7430 | 7430 | 332 |
| 492 | 20231102 | 104400 | 1358010140 | 7390 | 7400 | 7430 | 7390 | 1378 |
| 493 | 20231102 | 104300 | 1347825810 | 7400 | 7400 | 7430 | 7400 | 404 |
| 494 | 20231102 | 104200 | 1344836150 | 7400 | 7410 | 7410 | 7400 | 2195 |
| 495 | 20231102 | 104100 | 1328588650 | 7410 | 7410 | 7410 | 7410 | 306 |
| 496 | 20231102 | 104000 | 1326321190 | 7410 | 7430 | 7430 | 7410 | 1074 |
| 497 | 20231102 | 103900 | 1318352020 | 7410 | 7430 | 7430 | 7410 | 1100 |
| 498 | 20231102 | 103800 | 1310192800 | 7430 | 7430 | 7430 | 7430 | 100 |
| 499 | 20231102 | 103700 | 1309449800 | 7420 | 7430 | 7430 | 7420 | 9 |
| 500 | 20231102 | 103600 | 1309383010 | 7420 | 7420 | 7420 | 7420 | 259 |
| 501 | 20231102 | 103500 | 1307461230 | 7420 | 7420 | 7440 | 7420 | 329 |
| 502 | 20231102 | 103400 | 1305018980 | 7430 | 7430 | 7430 | 7430 | 368 |
| 503 | 20231102 | 103300 | 1302284740 | 7420 | 7420 | 7420 | 7410 | 879 |
| 504 | 20231102 | 103200 | 1295764640 | 7410 | 7420 | 7420 | 7410 | 842 |
| 505 | 20231102 | 103100 | 1289517820 | 7430 | 7440 | 7440 | 7420 | 92 |
| 506 | 20231102 | 103000 | 1288834080 | 7440 | 7410 | 7440 | 7410 | 2074 |
| 507 | 20231102 | 102900 | 1273454140 | 7400 | 7450 | 7460 | 7400 | 8114 |
| 508 | 20231102 | 102800 | 1213188820 | 7460 | 7480 | 7480 | 7460 | 1601 |
| 509 | 20231102 | 102700 | 1201237410 | 7480 | 7480 | 7480 | 7480 | 75 |
| 510 | 20231102 | 102600 | 1200676410 | 7490 | 7490 | 7490 | 7490 | 5 |
| 511 | 20231102 | 102500 | 1200638960 | 7490 | 7480 | 7490 | 7480 | 71 |
| 512 | 20231102 | 102400 | 1200107870 | 7480 | 7490 | 7490 | 7480 | 31 |
| 513 | 20231102 | 102300 | 1199875690 | 7490 | 7500 | 7500 | 7470 | 3067 |
| 514 | 20231102 | 102200 | 1176951130 | 7490 | 7510 | 7510 | 7490 | 760 |
| 515 | 20231102 | 102100 | 1171256850 | 7500 | 7510 | 7510 | 7500 | 285 |
| 516 | 20231102 | 102000 | 1169117980 | 7520 | 7500 | 7520 | 7500 | 158 |
| 517 | 20231102 | 101900 | 1167929880 | 7500 | 7510 | 7520 | 7500 | 604 |
| 518 | 20231102 | 101800 | 1163394220 | 7520 | 7510 | 7520 | 7510 | 8 |
| 519 | 20231102 | 101700 | 1163334110 | 7510 | 7510 | 7520 | 7510 | 15 |
| 520 | 20231102 | 101600 | 1163221440 | 7520 | 7510 | 7520 | 7510 | 308 |
| 521 | 20231102 | 101500 | 1160908330 | 7520 | 7510 | 7520 | 7510 | 25 |
| 522 | 20231102 | 101400 | 1160720570 | 7520 | 7520 | 7520 | 7520 | 222 |
| 523 | 20231102 | 101300 | 1159051130 | 7520 | 7500 | 7520 | 7500 | 329 |
| 524 | 20231102 | 101200 | 1156581660 | 7500 | 7510 | 7510 | 7500 | 646 |
| 525 | 20231102 | 101100 | 1151735310 | 7510 | 7510 | 7530 | 7510 | 668 |
| 526 | 20231102 | 101000 | 1146705430 | 7510 | 7530 | 7530 | 7510 | 30 |
| 527 | 20231102 | 100900 | 1146479930 | 7530 | 7490 | 7530 | 7490 | 611 |
| 528 | 20231102 | 100800 | 1141903500 | 7540 | 7500 | 7540 | 7500 | 501 |
| 529 | 20231102 | 100700 | 1138143320 | 7490 | 7500 | 7500 | 7490 | 1635 |
| 530 | 20231102 | 100600 | 1125891420 | 7500 | 7500 | 7510 | 7500 | 294 |
| 531 | 20231102 | 100500 | 1123685310 | 7510 | 7510 | 7510 | 7500 | 721 |
| 532 | 20231102 | 100400 | 1118274480 | 7540 | 7510 | 7540 | 7510 | 76 |
| 533 | 20231102 | 100300 | 1117703540 | 7540 | 7530 | 7540 | 7530 | 742 |
| 534 | 20231102 | 100200 | 1112115830 | 7530 | 7540 | 7540 | 7530 | 21 |
| 535 | 20231102 | 100100 | 1111957690 | 7510 | 7540 | 7540 | 7510 | 88 |
| 536 | 20231102 | 100000 | 1111296510 | 7540 | 7540 | 7540 | 7540 | 191 |
| 537 | 20231102 | 095900 | 1109856370 | 7540 | 7530 | 7540 | 7530 | 872 |
| 538 | 20231102 | 095800 | 1103290190 | 7530 | 7530 | 7530 | 7530 | 655 |
| 539 | 20231102 | 095700 | 1098358040 | 7530 | 7530 | 7530 | 7530 | 1 |
| 540 | 20231102 | 095600 | 1098350510 | 7540 | 7530 | 7550 | 7530 | 337 |
| 541 | 20231102 | 095500 | 1095807090 | 7540 | 7530 | 7540 | 7530 | 110 |
| 542 | 20231102 | 095400 | 1094978690 | 7530 | 7550 | 7550 | 7530 | 99 |
| 543 | 20231102 | 095300 | 1094232580 | 7530 | 7570 | 7570 | 7530 | 963 |
| 544 | 20231102 | 095200 | 1086947110 | 7590 | 7530 | 7590 | 7530 | 5931 |
| 545 | 20231102 | 095100 | 1042210100 | 7540 | 7520 | 7540 | 7500 | 863 |
| 546 | 20231102 | 095000 | 1035716010 | 7520 | 7500 | 7520 | 7500 | 1065 |
| 547 | 20231102 | 094900 | 1027725190 | 7500 | 7470 | 7500 | 7470 | 1837 |
| 548 | 20231102 | 094800 | 1013973540 | 7470 | 7450 | 7470 | 7440 | 2013 |
| 549 | 20231102 | 094700 | 998961420 | 7450 | 7460 | 7480 | 7450 | 1755 |
| 550 | 20231102 | 094600 | 985873550 | 7450 | 7460 | 7460 | 7440 | 512 |
| 551 | 20231102 | 094500 | 982062790 | 7460 | 7470 | 7470 | 7450 | 1340 |
| 552 | 20231102 | 094400 | 972072170 | 7470 | 7480 | 7480 | 7460 | 586 |
| 553 | 20231102 | 094300 | 967697130 | 7460 | 7480 | 7480 | 7450 | 170 |
| 554 | 20231102 | 094200 | 966429870 | 7460 | 7500 | 7500 | 7440 | 733 |
| 555 | 20231102 | 094100 | 960963910 | 7500 | 7430 | 7500 | 7420 | 794 |
| 556 | 20231102 | 094000 | 955044850 | 7420 | 7500 | 7500 | 7420 | 8074 |
| 557 | 20231102 | 093900 | 894891090 | 7500 | 7520 | 7530 | 7500 | 1540 |
| 558 | 20231102 | 093800 | 883334040 | 7520 | 7490 | 7520 | 7490 | 1390 |
| 559 | 20231102 | 093700 | 872913150 | 7500 | 7530 | 7570 | 7500 | 4727 |
| 560 | 20231102 | 093600 | 837420510 | 7580 | 7530 | 7580 | 7520 | 551 |
| 561 | 20231102 | 093500 | 833272200 | 7530 | 7550 | 7550 | 7530 | 275 |
| 562 | 20231102 | 093400 | 831198640 | 7530 | 7540 | 7550 | 7530 | 1037 |
| 563 | 20231102 | 093300 | 823383440 | 7540 | 7580 | 7580 | 7540 | 356 |
| 564 | 20231102 | 093200 | 820697940 | 7590 | 7530 | 7590 | 7530 | 3227 |
| 565 | 20231102 | 093100 | 796314830 | 7530 | 7540 | 7550 | 7530 | 2156 |
| 566 | 20231102 | 093000 | 780072140 | 7540 | 7560 | 7580 | 7540 | 2972 |
| 567 | 20231102 | 092900 | 757644220 | 7590 | 7570 | 7590 | 7550 | 3024 |
| 568 | 20231102 | 092800 | 734783890 | 7580 | 7610 | 7610 | 7580 | 7649 |
| 569 | 20231102 | 092700 | 676650670 | 7610 | 7630 | 7660 | 7610 | 2719 |
| 570 | 20231102 | 092600 | 655925260 | 7630 | 7660 | 7660 | 7630 | 602 |
| 571 | 20231102 | 092500 | 651331750 | 7630 | 7670 | 7670 | 7630 | 1193 |
| 572 | 20231102 | 092400 | 642222960 | 7670 | 7680 | 7680 | 7670 | 85 |
| 573 | 20231102 | 092300 | 641570660 | 7680 | 7640 | 7680 | 7640 | 37 |
| 574 | 20231102 | 092200 | 641287500 | 7630 | 7690 | 7690 | 7630 | 136 |
| 575 | 20231102 | 092100 | 640246950 | 7690 | 7640 | 7690 | 7640 | 1826 |
| 576 | 20231102 | 092000 | 626241840 | 7620 | 7610 | 7660 | 7600 | 1226 |
| 577 | 20231102 | 091900 | 616917880 | 7610 | 7630 | 7660 | 7610 | 2130 |
| 578 | 20231102 | 091800 | 600692650 | 7630 | 7620 | 7660 | 7620 | 149 |
| 579 | 20231102 | 091700 | 599555710 | 7620 | 7660 | 7660 | 7620 | 1118 |
| 580 | 20231102 | 091600 | 591025970 | 7630 | 7660 | 7660 | 7630 | 352 |
| 581 | 20231102 | 091500 | 588333470 | 7670 | 7670 | 7670 | 7640 | 1013 |
| 582 | 20231102 | 091400 | 580579390 | 7680 | 7650 | 7690 | 7650 | 727 |
| 583 | 20231102 | 091300 | 574996530 | 7650 | 7610 | 7690 | 7610 | 2741 |
| 584 | 20231102 | 091200 | 553975030 | 7670 | 7630 | 7680 | 7600 | 1181 |
| 585 | 20231102 | 091100 | 544986390 | 7630 | 7650 | 7650 | 7610 | 5080 |
| 586 | 20231102 | 091000 | 506198770 | 7650 | 7710 | 7710 | 7650 | 4786 |
| 587 | 20231102 | 090900 | 469461310 | 7710 | 7670 | 7710 | 7660 | 3727 |
| 588 | 20231102 | 090800 | 440777020 | 7670 | 7680 | 7680 | 7640 | 5495 |
| 589 | 20231102 | 090700 | 398667710 | 7680 | 7660 | 7690 | 7650 | 1911 |
| 590 | 20231102 | 090600 | 384022940 | 7660 | 7680 | 7710 | 7630 | 4193 |
| 591 | 20231102 | 090500 | 351859100 | 7700 | 7600 | 7700 | 7590 | 3813 |
| 592 | 20231102 | 090400 | 322721960 | 7600 | 7660 | 7660 | 7570 | 7072 |
| 593 | 20231102 | 090300 | 268874770 | 7660 | 7610 | 7700 | 7610 | 10918 |
| 594 | 20231102 | 090200 | 185321910 | 7610 | 7580 | 7630 | 7570 | 2260 |
| 595 | 20231102 | 090100 | 168135240 | 7630 | 7600 | 7630 | 7550 | 5186 |
| 596 | 20231102 | 090000 | 128889340 | 7600 | 7620 | 7670 | 7580 | 16413 |