33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 3 | 20231102 | 192300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20231102 | 192200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20231102 | 192100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20231102 | 192000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20231102 | 191900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20231102 | 191800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20231102 | 191700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20231102 | 191600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20231102 | 191500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20231102 | 191400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20231102 | 191300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20231102 | 191200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20231102 | 191100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20231102 | 191000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20231102 | 190900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20231102 | 190800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20231102 | 190700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20231102 | 190600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20231102 | 190500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20231102 | 190400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20231102 | 190300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20231102 | 190200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20231102 | 190100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20231102 | 190000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20231102 | 185900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20231102 | 185800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20231102 | 185700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20231102 | 185600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20231102 | 185500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20231102 | 185400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 33 | 20231102 | 185300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20231102 | 185200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20231102 | 185100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20231102 | 185000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20231102 | 184900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20231102 | 184800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20231102 | 184700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20231102 | 184600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20231102 | 184500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20231102 | 184400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20231102 | 184300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20231102 | 184200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20231102 | 184100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20231102 | 184000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20231102 | 183900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20231102 | 183800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20231102 | 183700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20231102 | 183600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20231102 | 183500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20231102 | 183400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20231102 | 183300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20231102 | 183200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20231102 | 183100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20231102 | 183000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20231102 | 182900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20231102 | 182800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20231102 | 182700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20231102 | 182600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20231102 | 182500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20231102 | 182400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 63 | 20231102 | 182300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20231102 | 182200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20231102 | 182100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20231102 | 182000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20231102 | 181900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20231102 | 181800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20231102 | 181700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20231102 | 181600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20231102 | 181500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20231102 | 181400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20231102 | 181300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20231102 | 181200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20231102 | 181100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20231102 | 181000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20231102 | 180900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20231102 | 180800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20231102 | 180700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20231102 | 180600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20231102 | 180500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20231102 | 180400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20231102 | 180300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20231102 | 180200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20231102 | 180100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20231102 | 180000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20231102 | 175900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20231102 | 175800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20231102 | 175700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20231102 | 175600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20231102 | 175500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20231102 | 175400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 93 | 20231102 | 175300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20231102 | 175200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20231102 | 175100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20231102 | 175000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20231102 | 174900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20231102 | 174800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20231102 | 174700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20231102 | 174600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20231102 | 174500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20231102 | 174400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20231102 | 174300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20231102 | 174200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20231102 | 174100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20231102 | 174000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20231102 | 173900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20231102 | 173800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20231102 | 173700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20231102 | 173600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20231102 | 173500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20231102 | 173400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20231102 | 173300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20231102 | 173200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20231102 | 173100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20231102 | 173000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20231102 | 172900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20231102 | 172800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20231102 | 172700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20231102 | 172600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20231102 | 172500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20231102 | 172400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 123 | 20231102 | 172300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20231102 | 172200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20231102 | 172100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20231102 | 172000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20231102 | 171900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20231102 | 171800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20231102 | 171700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20231102 | 171600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20231102 | 171500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20231102 | 171400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20231102 | 171300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20231102 | 171200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20231102 | 171100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20231102 | 171000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20231102 | 170900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20231102 | 170800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20231102 | 170700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20231102 | 170600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20231102 | 170500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20231102 | 170400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20231102 | 170300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20231102 | 170200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20231102 | 170100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20231102 | 170000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20231102 | 165900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20231102 | 165800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20231102 | 165700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20231102 | 165600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20231102 | 165500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20231102 | 165400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 153 | 20231102 | 165300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20231102 | 165200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20231102 | 165100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20231102 | 165000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20231102 | 164900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20231102 | 164800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20231102 | 164700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20231102 | 164600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20231102 | 164500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20231102 | 164400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20231102 | 164300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20231102 | 164200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20231102 | 164100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20231102 | 164000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20231102 | 163900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20231102 | 163800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20231102 | 163700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20231102 | 163600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20231102 | 163500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20231102 | 163400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20231102 | 163300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20231102 | 163200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20231102 | 163100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20231102 | 163000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20231102 | 162900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20231102 | 162800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20231102 | 162700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20231102 | 162600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20231102 | 162500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20231102 | 162400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 183 | 20231102 | 162300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20231102 | 162200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20231102 | 162100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20231102 | 162000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20231102 | 161900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20231102 | 161800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20231102 | 161700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20231102 | 161600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20231102 | 161500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20231102 | 161400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20231102 | 161300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20231102 | 161200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20231102 | 161100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20231102 | 161000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20231102 | 160900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20231102 | 160800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20231102 | 160700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20231102 | 160600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20231102 | 160500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20231102 | 160400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20231102 | 160300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20231102 | 160200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20231102 | 160100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20231102 | 160000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20231102 | 155900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20231102 | 155800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20231102 | 155700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20231102 | 155600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20231102 | 155500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20231102 | 155400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 213 | 20231102 | 155300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20231102 | 155200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20231102 | 155100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20231102 | 155000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20231102 | 154900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20231102 | 154800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20231102 | 154700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 220 | 20231102 | 154600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 221 | 20231102 | 154500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 222 | 20231102 | 154400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 223 | 20231102 | 154300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 224 | 20231102 | 154200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 225 | 20231102 | 154100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 226 | 20231102 | 154000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 227 | 20231102 | 153900 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 228 | 20231102 | 153800 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 229 | 20231102 | 153700 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 230 | 20231102 | 153600 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 231 | 20231102 | 153500 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 232 | 20231102 | 153400 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 233 | 20231102 | 153300 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 234 | 20231102 | 153200 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 235 | 20231102 | 153100 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 0 |
| 236 | 20231102 | 153000 | 1804917560 | 12590 | 12590 | 12590 | 12590 | 2414 |
| 237 | 20231102 | 152900 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 238 | 20231102 | 152800 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 239 | 20231102 | 152700 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 240 | 20231102 | 152600 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 241 | 20231102 | 152500 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 242 | 20231102 | 152400 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 243 | 20231102 | 152300 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 244 | 20231102 | 152200 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 245 | 20231102 | 152100 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 246 | 20231102 | 152000 | 1774525300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 247 | 20231102 | 151900 | 1774525300 | 12590 | 12610 | 12610 | 12590 | 873 |
| 248 | 20231102 | 151800 | 1763517630 | 12620 | 12620 | 12620 | 12570 | 5 |
| 249 | 20231102 | 151700 | 1763454580 | 12620 | 12570 | 12630 | 12570 | 1671 |
| 250 | 20231102 | 151600 | 1742410280 | 12570 | 12570 | 12570 | 12560 | 425 |
| 251 | 20231102 | 151500 | 1737069280 | 12560 | 12530 | 12570 | 12530 | 1932 |
| 252 | 20231102 | 151400 | 1712834180 | 12550 | 12550 | 12550 | 12550 | 11 |
| 253 | 20231102 | 151300 | 1712696130 | 12560 | 12530 | 12560 | 12530 | 729 |
| 254 | 20231102 | 151200 | 1703553650 | 12520 | 12530 | 12530 | 12500 | 481 |
| 255 | 20231102 | 151100 | 1697531870 | 12540 | 12540 | 12540 | 12540 | 477 |
| 256 | 20231102 | 151000 | 1691550290 | 12540 | 12500 | 12540 | 12500 | 546 |
| 257 | 20231102 | 150900 | 1684712780 | 12500 | 12500 | 12520 | 12490 | 1510 |
| 258 | 20231102 | 150800 | 1665847670 | 12500 | 12520 | 12520 | 12500 | 2792 |
| 259 | 20231102 | 150700 | 1630941040 | 12540 | 12540 | 12540 | 12500 | 362 |
| 260 | 20231102 | 150600 | 1626411280 | 12540 | 12540 | 12540 | 12540 | 139 |
| 261 | 20231102 | 150500 | 1624668220 | 12540 | 12520 | 12540 | 12500 | 2406 |
| 262 | 20231102 | 150400 | 1594590800 | 12540 | 12520 | 12540 | 12500 | 2793 |
| 263 | 20231102 | 150300 | 1559659400 | 12550 | 12540 | 12550 | 12540 | 15 |
| 264 | 20231102 | 150200 | 1559471290 | 12540 | 12520 | 12550 | 12520 | 344 |
| 265 | 20231102 | 150100 | 1555162930 | 12550 | 12540 | 12550 | 12520 | 855 |
| 266 | 20231102 | 150000 | 1544445990 | 12540 | 12560 | 12560 | 12540 | 32 |
| 267 | 20231102 | 145900 | 1544044610 | 12560 | 12560 | 12560 | 12540 | 272 |
| 268 | 20231102 | 145800 | 1540633570 | 12540 | 12540 | 12570 | 12540 | 190 |
| 269 | 20231102 | 145700 | 1538250940 | 12570 | 12540 | 12570 | 12540 | 2 |
| 270 | 20231102 | 145600 | 1538225830 | 12570 | 12550 | 12570 | 12550 | 51 |
| 271 | 20231102 | 145500 | 1537585760 | 12570 | 12570 | 12570 | 12570 | 2 |
| 272 | 20231102 | 145400 | 1537560620 | 12570 | 12570 | 12570 | 12540 | 4 |
| 273 | 20231102 | 145300 | 1537510370 | 12570 | 12570 | 12570 | 12540 | 80 |
| 274 | 20231102 | 145200 | 1536507080 | 12550 | 12560 | 12570 | 12550 | 16 |
| 275 | 20231102 | 145100 | 1536306220 | 12560 | 12560 | 12560 | 12560 | 1 |
| 276 | 20231102 | 145000 | 1536293660 | 12550 | 12550 | 12550 | 12550 | 167 |
| 277 | 20231102 | 144900 | 1534197810 | 12550 | 12550 | 12550 | 12550 | 12 |
| 278 | 20231102 | 144800 | 1534047210 | 12550 | 12540 | 12550 | 12540 | 33 |
| 279 | 20231102 | 144700 | 1533633370 | 12540 | 12540 | 12540 | 12540 | 466 |
| 280 | 20231102 | 144600 | 1527789730 | 12540 | 12530 | 12540 | 12530 | 9 |
| 281 | 20231102 | 144500 | 1527676950 | 12530 | 12530 | 12530 | 12530 | 234 |
| 282 | 20231102 | 144400 | 1524744930 | 12530 | 12530 | 12530 | 12530 | 1 |
| 283 | 20231102 | 144300 | 1524732400 | 12540 | 12540 | 12540 | 12540 | 84 |
| 284 | 20231102 | 144200 | 1523679040 | 12530 | 12530 | 12530 | 12530 | 155 |
| 285 | 20231102 | 144100 | 1521736890 | 12530 | 12530 | 12530 | 12530 | 0 |
| 286 | 20231102 | 144000 | 1521736890 | 12530 | 12540 | 12540 | 12530 | 16 |
| 287 | 20231102 | 143900 | 1521536360 | 12540 | 12540 | 12540 | 12540 | 9 |
| 288 | 20231102 | 143800 | 1521423500 | 12530 | 12530 | 12530 | 12510 | 109 |
| 289 | 20231102 | 143700 | 1520057810 | 12540 | 12510 | 12540 | 12510 | 92 |
| 290 | 20231102 | 143600 | 1518906830 | 12500 | 12550 | 12550 | 12500 | 281 |
| 291 | 20231102 | 143500 | 1515394200 | 12500 | 12500 | 12500 | 12500 | 123 |
| 292 | 20231102 | 143400 | 1513856700 | 12500 | 12510 | 12510 | 12500 | 182 |
| 293 | 20231102 | 143300 | 1511580630 | 12500 | 12580 | 12580 | 12480 | 6095 |
| 294 | 20231102 | 143200 | 1435275440 | 12600 | 12590 | 12600 | 12580 | 187 |
| 295 | 20231102 | 143100 | 1432921090 | 12620 | 12620 | 12620 | 12620 | 0 |
| 296 | 20231102 | 143000 | 1432921090 | 12620 | 12620 | 12620 | 12620 | 0 |
| 297 | 20231102 | 142900 | 1432921090 | 12620 | 12590 | 12620 | 12580 | 16 |
| 298 | 20231102 | 142800 | 1432719670 | 12590 | 12600 | 12600 | 12580 | 387 |
| 299 | 20231102 | 142700 | 1427845940 | 12600 | 12600 | 12600 | 12600 | 1 |
| 300 | 20231102 | 142600 | 1427833340 | 12590 | 12580 | 12620 | 12580 | 844 |
| 301 | 20231102 | 142500 | 1417192450 | 12600 | 12590 | 12600 | 12580 | 142 |
| 302 | 20231102 | 142400 | 1415405000 | 12590 | 12590 | 12590 | 12580 | 33 |
| 303 | 20231102 | 142300 | 1414989650 | 12580 | 12590 | 12590 | 12580 | 13 |
| 304 | 20231102 | 142200 | 1414826000 | 12580 | 12590 | 12590 | 12580 | 5 |
| 305 | 20231102 | 142100 | 1414763060 | 12580 | 12590 | 12590 | 12580 | 5 |
| 306 | 20231102 | 142000 | 1414700140 | 12580 | 12580 | 12580 | 12580 | 0 |
| 307 | 20231102 | 141900 | 1414700140 | 12580 | 12580 | 12580 | 12580 | 0 |
| 308 | 20231102 | 141800 | 1414700140 | 12580 | 12580 | 12580 | 12580 | 1 |
| 309 | 20231102 | 141700 | 1414687560 | 12570 | 12570 | 12570 | 12570 | 0 |
| 310 | 20231102 | 141600 | 1414687560 | 12570 | 12590 | 12590 | 12570 | 30 |
| 311 | 20231102 | 141500 | 1414310360 | 12570 | 12580 | 12580 | 12560 | 59 |
| 312 | 20231102 | 141400 | 1413569010 | 12590 | 12590 | 12590 | 12580 | 7 |
| 313 | 20231102 | 141300 | 1413480890 | 12590 | 12590 | 12590 | 12590 | 0 |
| 314 | 20231102 | 141200 | 1413480890 | 12590 | 12590 | 12590 | 12590 | 1 |
| 315 | 20231102 | 141100 | 1413468300 | 12570 | 12590 | 12590 | 12570 | 2 |
| 316 | 20231102 | 141000 | 1413443140 | 12560 | 12560 | 12590 | 12560 | 253 |
| 317 | 20231102 | 140900 | 1410264560 | 12590 | 12580 | 12590 | 12560 | 242 |
| 318 | 20231102 | 140800 | 1407222090 | 12600 | 12580 | 12600 | 12570 | 53 |
| 319 | 20231102 | 140700 | 1406555400 | 12580 | 12580 | 12580 | 12570 | 33 |
| 320 | 20231102 | 140600 | 1406140320 | 12580 | 12600 | 12600 | 12580 | 4 |
| 321 | 20231102 | 140500 | 1406089970 | 12570 | 12570 | 12570 | 12570 | 10 |
| 322 | 20231102 | 140400 | 1405964270 | 12570 | 12580 | 12580 | 12570 | 90 |
| 323 | 20231102 | 140300 | 1404832220 | 12570 | 12590 | 12590 | 12570 | 30 |
| 324 | 20231102 | 140200 | 1404454620 | 12600 | 12600 | 12600 | 12600 | 0 |
| 325 | 20231102 | 140100 | 1404454620 | 12600 | 12600 | 12600 | 12600 | 1 |
| 326 | 20231102 | 140000 | 1404442020 | 12570 | 12570 | 12570 | 12570 | 0 |
| 327 | 20231102 | 135900 | 1404442020 | 12570 | 12570 | 12600 | 12570 | 36 |
| 328 | 20231102 | 135800 | 1403989470 | 12600 | 12570 | 12600 | 12560 | 117 |
| 329 | 20231102 | 135700 | 1402518760 | 12600 | 12560 | 12600 | 12550 | 1343 |
| 330 | 20231102 | 135600 | 1385662530 | 12560 | 12600 | 12600 | 12560 | 57 |
| 331 | 20231102 | 135500 | 1384946530 | 12560 | 12600 | 12600 | 12560 | 60 |
| 332 | 20231102 | 135400 | 1384192890 | 12560 | 12590 | 12590 | 12550 | 1102 |
| 333 | 20231102 | 135300 | 1370346720 | 12580 | 12600 | 12600 | 12580 | 188 |
| 334 | 20231102 | 135200 | 1367979340 | 12610 | 12600 | 12610 | 12600 | 325 |
| 335 | 20231102 | 135100 | 1363883440 | 12600 | 12610 | 12610 | 12600 | 25 |
| 336 | 20231102 | 135000 | 1363568230 | 12610 | 12600 | 12610 | 12600 | 14 |
| 337 | 20231102 | 134900 | 1363391820 | 12600 | 12610 | 12610 | 12600 | 6 |
| 338 | 20231102 | 134800 | 1363316170 | 12610 | 12600 | 12610 | 12590 | 64 |
| 339 | 20231102 | 134700 | 1362509870 | 12610 | 12610 | 12610 | 12610 | 0 |
| 340 | 20231102 | 134600 | 1362509870 | 12610 | 12610 | 12610 | 12610 | 0 |
| 341 | 20231102 | 134500 | 1362509870 | 12610 | 12610 | 12610 | 12610 | 1 |
| 342 | 20231102 | 134400 | 1362497260 | 12570 | 12610 | 12610 | 12570 | 162 |
| 343 | 20231102 | 134300 | 1360455320 | 12570 | 12610 | 12610 | 12570 | 11 |
| 344 | 20231102 | 134200 | 1360316850 | 12610 | 12610 | 12610 | 12610 | 1 |
| 345 | 20231102 | 134100 | 1360304240 | 12560 | 12570 | 12610 | 12560 | 162 |
| 346 | 20231102 | 134000 | 1358268920 | 12610 | 12610 | 12610 | 12560 | 55 |
| 347 | 20231102 | 133900 | 1357575420 | 12610 | 12570 | 12610 | 12560 | 123 |
| 348 | 20231102 | 133800 | 1356028770 | 12610 | 12610 | 12610 | 12610 | 0 |
| 349 | 20231102 | 133700 | 1356028770 | 12610 | 12610 | 12610 | 12560 | 7 |
| 350 | 20231102 | 133600 | 1355940550 | 12560 | 12600 | 12610 | 12560 | 31 |
| 351 | 20231102 | 133500 | 1355550150 | 12600 | 12550 | 12600 | 12550 | 52 |
| 352 | 20231102 | 133400 | 1354897490 | 12550 | 12560 | 12560 | 12550 | 390 |
| 353 | 20231102 | 133300 | 1350001140 | 12600 | 12600 | 12600 | 12600 | 0 |
| 354 | 20231102 | 133200 | 1350001140 | 12600 | 12600 | 12600 | 12600 | 0 |
| 355 | 20231102 | 133100 | 1350001140 | 12600 | 12600 | 12600 | 12600 | 1 |
| 356 | 20231102 | 133000 | 1349988540 | 12550 | 12560 | 12560 | 12550 | 229 |
| 357 | 20231102 | 132900 | 1347114360 | 12610 | 12560 | 12610 | 12550 | 371 |
| 358 | 20231102 | 132800 | 1342456820 | 12600 | 12600 | 12600 | 12600 | 0 |
| 359 | 20231102 | 132700 | 1342456820 | 12600 | 12600 | 12600 | 12550 | 158 |
| 360 | 20231102 | 132600 | 1340468520 | 12550 | 12550 | 12600 | 12550 | 22 |
| 361 | 20231102 | 132500 | 1340192370 | 12550 | 12610 | 12610 | 12550 | 69 |
| 362 | 20231102 | 132400 | 1339326360 | 12610 | 12610 | 12610 | 12540 | 98 |
| 363 | 20231102 | 132300 | 1338097150 | 12560 | 12590 | 12590 | 12550 | 1095 |
| 364 | 20231102 | 132200 | 1324327300 | 12590 | 12590 | 12610 | 12590 | 175 |
| 365 | 20231102 | 132100 | 1322123270 | 12590 | 12600 | 12610 | 12590 | 166 |
| 366 | 20231102 | 132000 | 1320031920 | 12600 | 12610 | 12610 | 12600 | 30 |
| 367 | 20231102 | 131900 | 1319653870 | 12610 | 12610 | 12610 | 12610 | 1 |
| 368 | 20231102 | 131800 | 1319641260 | 12610 | 12610 | 12610 | 12610 | 0 |
| 369 | 20231102 | 131700 | 1319641260 | 12610 | 12610 | 12610 | 12610 | 0 |
| 370 | 20231102 | 131600 | 1319641260 | 12610 | 12600 | 12610 | 12600 | 170 |
| 371 | 20231102 | 131500 | 1317499250 | 12610 | 12610 | 12610 | 12600 | 105 |
| 372 | 20231102 | 131400 | 1316176200 | 12610 | 12620 | 12620 | 12610 | 23 |
| 373 | 20231102 | 131300 | 1315886050 | 12640 | 12640 | 12640 | 12640 | 0 |
| 374 | 20231102 | 131200 | 1315886050 | 12640 | 12640 | 12640 | 12640 | 1 |
| 375 | 20231102 | 131100 | 1315873410 | 12640 | 12640 | 12640 | 12640 | 1 |
| 376 | 20231102 | 131000 | 1315860770 | 12600 | 12600 | 12630 | 12600 | 240 |
| 377 | 20231102 | 130900 | 1312835060 | 12630 | 12610 | 12630 | 12610 | 3 |
| 378 | 20231102 | 130800 | 1312797210 | 12600 | 12600 | 12600 | 12600 | 71 |
| 379 | 20231102 | 130700 | 1311902610 | 12600 | 12600 | 12600 | 12600 | 0 |
| 380 | 20231102 | 130600 | 1311902610 | 12600 | 12630 | 12630 | 12600 | 48 |
| 381 | 20231102 | 130500 | 1311297740 | 12600 | 12600 | 12620 | 12600 | 787 |
| 382 | 20231102 | 130400 | 1301381520 | 12600 | 12620 | 12620 | 12600 | 361 |
| 383 | 20231102 | 130300 | 1296831640 | 12630 | 12630 | 12630 | 12630 | 0 |
| 384 | 20231102 | 130200 | 1296831640 | 12630 | 12610 | 12630 | 12610 | 17 |
| 385 | 20231102 | 130100 | 1296617250 | 12630 | 12620 | 12630 | 12620 | 4 |
| 386 | 20231102 | 130000 | 1296566760 | 12610 | 12640 | 12640 | 12610 | 10 |
| 387 | 20231102 | 125900 | 1296440440 | 12640 | 12640 | 12640 | 12640 | 6 |
| 388 | 20231102 | 125800 | 1296364600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 389 | 20231102 | 125700 | 1296364600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 390 | 20231102 | 125600 | 1296364600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 391 | 20231102 | 125500 | 1296364600 | 12640 | 12640 | 12640 | 12600 | 616 |
| 392 | 20231102 | 125400 | 1288598740 | 12610 | 12630 | 12640 | 12610 | 410 |
| 393 | 20231102 | 125300 | 1283421310 | 12630 | 12620 | 12630 | 12620 | 2 |
| 394 | 20231102 | 125200 | 1283396060 | 12630 | 12630 | 12630 | 12630 | 2 |
| 395 | 20231102 | 125100 | 1283370800 | 12610 | 12620 | 12620 | 12610 | 124 |
| 396 | 20231102 | 125000 | 1281806120 | 12620 | 12620 | 12620 | 12620 | 1 |
| 397 | 20231102 | 124900 | 1281793500 | 12630 | 12630 | 12630 | 12630 | 0 |
| 398 | 20231102 | 124800 | 1281793500 | 12630 | 12610 | 12630 | 12610 | 244 |
| 399 | 20231102 | 124700 | 1278716640 | 12610 | 12630 | 12630 | 12610 | 46 |
| 400 | 20231102 | 124600 | 1278135930 | 12620 | 12630 | 12630 | 12610 | 30 |
| 401 | 20231102 | 124500 | 1277757160 | 12630 | 12610 | 12630 | 12610 | 104 |
| 402 | 20231102 | 124400 | 1276445700 | 12610 | 12620 | 12630 | 12610 | 488 |
| 403 | 20231102 | 124300 | 1270291690 | 12620 | 12630 | 12630 | 12620 | 132 |
| 404 | 20231102 | 124200 | 1268624720 | 12630 | 12610 | 12630 | 12610 | 58 |
| 405 | 20231102 | 124100 | 1267893320 | 12610 | 12630 | 12630 | 12610 | 102 |
| 406 | 20231102 | 124000 | 1266605600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 407 | 20231102 | 123900 | 1266605600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 408 | 20231102 | 123800 | 1266605600 | 12640 | 12640 | 12640 | 12630 | 85 |
| 409 | 20231102 | 123700 | 1265531320 | 12640 | 12630 | 12640 | 12630 | 2 |
| 410 | 20231102 | 123600 | 1265506050 | 12630 | 12630 | 12640 | 12630 | 205 |
| 411 | 20231102 | 123500 | 1262916820 | 12630 | 12640 | 12640 | 12630 | 233 |
| 412 | 20231102 | 123400 | 1259972120 | 12650 | 12650 | 12650 | 12640 | 5 |
| 413 | 20231102 | 123300 | 1259908880 | 12650 | 12670 | 12670 | 12640 | 353 |
| 414 | 20231102 | 123200 | 1255440700 | 12660 | 12650 | 12660 | 12640 | 259 |
| 415 | 20231102 | 123100 | 1252163670 | 12640 | 12640 | 12640 | 12630 | 193 |
| 416 | 20231102 | 123000 | 1249724430 | 12630 | 12670 | 12670 | 12630 | 460 |
| 417 | 20231102 | 122900 | 1243910180 | 12640 | 12640 | 12640 | 12640 | 0 |
| 418 | 20231102 | 122800 | 1243910180 | 12640 | 12630 | 12670 | 12630 | 1699 |
| 419 | 20231102 | 122700 | 1222426350 | 12630 | 12630 | 12630 | 12610 | 151 |
| 420 | 20231102 | 122600 | 1220519780 | 12630 | 12620 | 12630 | 12610 | 124 |
| 421 | 20231102 | 122500 | 1218955040 | 12620 | 12620 | 12620 | 12620 | 0 |
| 422 | 20231102 | 122400 | 1218955040 | 12620 | 12620 | 12620 | 12610 | 66 |
| 423 | 20231102 | 122300 | 1218122290 | 12620 | 12630 | 12630 | 12620 | 33 |
| 424 | 20231102 | 122200 | 1217705730 | 12630 | 12620 | 12630 | 12620 | 11 |
| 425 | 20231102 | 122100 | 1217566900 | 12630 | 12600 | 12630 | 12600 | 123 |
| 426 | 20231102 | 122000 | 1216017020 | 12630 | 12600 | 12630 | 12600 | 166 |
| 427 | 20231102 | 121900 | 1213924110 | 12630 | 12630 | 12630 | 12600 | 57 |
| 428 | 20231102 | 121800 | 1213205700 | 12600 | 12630 | 12630 | 12600 | 52 |
| 429 | 20231102 | 121700 | 1212550380 | 12630 | 12630 | 12630 | 12630 | 1 |
| 430 | 20231102 | 121600 | 1212537750 | 12600 | 12600 | 12600 | 12600 | 304 |
| 431 | 20231102 | 121500 | 1208707350 | 12600 | 12590 | 12630 | 12580 | 366 |
| 432 | 20231102 | 121400 | 1204098890 | 12630 | 12630 | 12630 | 12630 | 158 |
| 433 | 20231102 | 121300 | 1202103350 | 12640 | 12610 | 12640 | 12580 | 282 |
| 434 | 20231102 | 121200 | 1198553600 | 12610 | 12610 | 12610 | 12600 | 147 |
| 435 | 20231102 | 121100 | 1196700150 | 12610 | 12640 | 12650 | 12610 | 539 |
| 436 | 20231102 | 121000 | 1189886640 | 12640 | 12660 | 12660 | 12610 | 30 |
| 437 | 20231102 | 120900 | 1189507290 | 12660 | 12580 | 12660 | 12550 | 3554 |
| 438 | 20231102 | 120800 | 1144730440 | 12580 | 12580 | 12640 | 12550 | 3423 |
| 439 | 20231102 | 120700 | 1101612960 | 12580 | 12580 | 12580 | 12580 | 51 |
| 440 | 20231102 | 120600 | 1100971380 | 12580 | 12540 | 12580 | 12540 | 13 |
| 441 | 20231102 | 120500 | 1100808320 | 12590 | 12590 | 12590 | 12590 | 0 |
| 442 | 20231102 | 120400 | 1100808320 | 12590 | 12590 | 12590 | 12530 | 98 |
| 443 | 20231102 | 120300 | 1099575880 | 12590 | 12590 | 12590 | 12590 | 4 |
| 444 | 20231102 | 120200 | 1099525520 | 12530 | 12570 | 12590 | 12530 | 2253 |
| 445 | 20231102 | 120100 | 1071264360 | 12570 | 12580 | 12590 | 12570 | 2437 |
| 446 | 20231102 | 120000 | 1040605240 | 12580 | 12570 | 12580 | 12570 | 327 |
| 447 | 20231102 | 115900 | 1036493410 | 12570 | 12570 | 12570 | 12570 | 0 |
| 448 | 20231102 | 115800 | 1036493410 | 12570 | 12570 | 12570 | 12570 | 35 |
| 449 | 20231102 | 115700 | 1036053460 | 12580 | 12580 | 12580 | 12580 | 0 |
| 450 | 20231102 | 115600 | 1036053460 | 12580 | 12550 | 12580 | 12540 | 629 |
| 451 | 20231102 | 115500 | 1028156250 | 12560 | 12560 | 12560 | 12560 | 0 |
| 452 | 20231102 | 115400 | 1028156250 | 12560 | 12570 | 12570 | 12560 | 83 |
| 453 | 20231102 | 115300 | 1027113620 | 12580 | 12580 | 12580 | 12580 | 1 |
| 454 | 20231102 | 115200 | 1027101040 | 12540 | 12580 | 12580 | 12540 | 270 |
| 455 | 20231102 | 115100 | 1023705800 | 12580 | 12580 | 12580 | 12570 | 17 |
| 456 | 20231102 | 115000 | 1023492040 | 12580 | 12530 | 12580 | 12530 | 374 |
| 457 | 20231102 | 114900 | 1018802270 | 12530 | 12540 | 12540 | 12530 | 161 |
| 458 | 20231102 | 114800 | 1016783570 | 12580 | 12530 | 12580 | 12520 | 80 |
| 459 | 20231102 | 114700 | 1015781130 | 12530 | 12580 | 12580 | 12530 | 1092 |
| 460 | 20231102 | 114600 | 1002074480 | 12580 | 12570 | 12580 | 12570 | 683 |
| 461 | 20231102 | 114500 | 993484300 | 12550 | 12550 | 12570 | 12550 | 21 |
| 462 | 20231102 | 114400 | 993220730 | 12550 | 12550 | 12560 | 12550 | 168 |
| 463 | 20231102 | 114300 | 991111770 | 12550 | 12550 | 12560 | 12550 | 150 |
| 464 | 20231102 | 114200 | 989228260 | 12550 | 12530 | 12550 | 12530 | 21 |
| 465 | 20231102 | 114100 | 988964730 | 12550 | 12530 | 12550 | 12530 | 48 |
| 466 | 20231102 | 114000 | 988363270 | 12530 | 12560 | 12560 | 12530 | 108 |
| 467 | 20231102 | 113900 | 987009500 | 12520 | 12520 | 12520 | 12520 | 135 |
| 468 | 20231102 | 113800 | 985319300 | 12520 | 12560 | 12560 | 12520 | 14 |
| 469 | 20231102 | 113700 | 985143980 | 12530 | 12530 | 12530 | 12530 | 0 |
| 470 | 20231102 | 113600 | 985143980 | 12530 | 12560 | 12560 | 12520 | 417 |
| 471 | 20231102 | 113500 | 979922080 | 12530 | 12530 | 12530 | 12530 | 403 |
| 472 | 20231102 | 113400 | 974872490 | 12560 | 12560 | 12560 | 12530 | 98 |
| 473 | 20231102 | 113300 | 973644490 | 12520 | 12520 | 12560 | 12520 | 65 |
| 474 | 20231102 | 113200 | 972830130 | 12530 | 12530 | 12560 | 12530 | 191 |
| 475 | 20231102 | 113100 | 970435760 | 12560 | 12530 | 12560 | 12530 | 443 |
| 476 | 20231102 | 113000 | 964884270 | 12510 | 12510 | 12510 | 12510 | 150 |
| 477 | 20231102 | 112900 | 963007770 | 12500 | 12500 | 12500 | 12500 | 0 |
| 478 | 20231102 | 112800 | 963007770 | 12500 | 12530 | 12530 | 12500 | 114 |
| 479 | 20231102 | 112700 | 961582620 | 12530 | 12520 | 12530 | 12500 | 113 |
| 480 | 20231102 | 112600 | 960168070 | 12520 | 12500 | 12520 | 12500 | 2119 |
| 481 | 20231102 | 112500 | 933676500 | 12500 | 12500 | 12500 | 12500 | 182 |
| 482 | 20231102 | 112400 | 931401500 | 12500 | 12500 | 12500 | 12500 | 230 |
| 483 | 20231102 | 112300 | 928526500 | 12500 | 12520 | 12520 | 12500 | 93 |
| 484 | 20231102 | 112200 | 927363980 | 12500 | 12500 | 12520 | 12500 | 11 |
| 485 | 20231102 | 112100 | 927226460 | 12520 | 12520 | 12520 | 12520 | 1 |
| 486 | 20231102 | 112000 | 927213940 | 12520 | 12520 | 12520 | 12520 | 1 |
| 487 | 20231102 | 111900 | 927201420 | 12490 | 12520 | 12520 | 12490 | 490 |
| 488 | 20231102 | 111800 | 921078600 | 12530 | 12530 | 12530 | 12530 | 11 |
| 489 | 20231102 | 111700 | 920940770 | 12530 | 12570 | 12570 | 12530 | 53 |
| 490 | 20231102 | 111600 | 920276640 | 12530 | 12530 | 12530 | 12530 | 2 |
| 491 | 20231102 | 111500 | 920251580 | 12570 | 12480 | 12570 | 12480 | 1425 |
| 492 | 20231102 | 111400 | 902446410 | 12480 | 12490 | 12490 | 12480 | 310 |
| 493 | 20231102 | 111300 | 898575420 | 12510 | 12510 | 12510 | 12500 | 57 |
| 494 | 20231102 | 111200 | 897862730 | 12510 | 12500 | 12510 | 12500 | 107 |
| 495 | 20231102 | 111100 | 896525210 | 12500 | 12490 | 12500 | 12490 | 150 |
| 496 | 20231102 | 111000 | 894651690 | 12490 | 12490 | 12490 | 12490 | 303 |
| 497 | 20231102 | 110900 | 890867220 | 12500 | 12500 | 12500 | 12490 | 13 |
| 498 | 20231102 | 110800 | 890704820 | 12490 | 12490 | 12490 | 12480 | 130 |
| 499 | 20231102 | 110700 | 889081140 | 12480 | 12530 | 12530 | 12480 | 1842 |
| 500 | 20231102 | 110600 | 866064540 | 12500 | 12550 | 12570 | 12500 | 1729 |
| 501 | 20231102 | 110500 | 844446860 | 12530 | 12530 | 12530 | 12530 | 2 |
| 502 | 20231102 | 110400 | 844421800 | 12530 | 12530 | 12530 | 12530 | 3 |
| 503 | 20231102 | 110300 | 844384210 | 12510 | 12520 | 12520 | 12510 | 291 |
| 504 | 20231102 | 110200 | 840743770 | 12500 | 12500 | 12500 | 12500 | 0 |
| 505 | 20231102 | 110100 | 840743770 | 12500 | 12500 | 12500 | 12500 | 152 |
| 506 | 20231102 | 110000 | 838843770 | 12570 | 12540 | 12570 | 12500 | 164 |
| 507 | 20231102 | 105900 | 836792880 | 12520 | 12520 | 12520 | 12510 | 1163 |
| 508 | 20231102 | 105800 | 822236710 | 12520 | 12520 | 12520 | 12520 | 0 |
| 509 | 20231102 | 105700 | 822236710 | 12520 | 12520 | 12520 | 12520 | 212 |
| 510 | 20231102 | 105600 | 819582470 | 12520 | 12530 | 12530 | 12520 | 533 |
| 511 | 20231102 | 105500 | 812908230 | 12560 | 12530 | 12560 | 12530 | 890 |
| 512 | 20231102 | 105400 | 801756500 | 12530 | 12540 | 12540 | 12530 | 198 |
| 513 | 20231102 | 105300 | 799274800 | 12540 | 12550 | 12570 | 12540 | 70 |
| 514 | 20231102 | 105200 | 798396950 | 12550 | 12570 | 12580 | 12550 | 27 |
| 515 | 20231102 | 105100 | 798057470 | 12550 | 12570 | 12570 | 12550 | 20 |
| 516 | 20231102 | 105000 | 797806130 | 12550 | 12570 | 12570 | 12550 | 14 |
| 517 | 20231102 | 104900 | 797630230 | 12570 | 12570 | 12570 | 12570 | 0 |
| 518 | 20231102 | 104800 | 797630230 | 12570 | 12570 | 12570 | 12570 | 1 |
| 519 | 20231102 | 104700 | 797617660 | 12550 | 12550 | 12550 | 12550 | 5 |
| 520 | 20231102 | 104600 | 797554910 | 12560 | 12590 | 12590 | 12560 | 11 |
| 521 | 20231102 | 104500 | 797416670 | 12530 | 12550 | 12590 | 12530 | 760 |
| 522 | 20231102 | 104400 | 787878610 | 12560 | 12560 | 12560 | 12560 | 34 |
| 523 | 20231102 | 104300 | 787451570 | 12560 | 12560 | 12560 | 12560 | 0 |
| 524 | 20231102 | 104200 | 787451570 | 12560 | 12570 | 12590 | 12560 | 26 |
| 525 | 20231102 | 104100 | 787124930 | 12570 | 12590 | 12590 | 12560 | 29 |
| 526 | 20231102 | 104000 | 786760130 | 12590 | 12590 | 12590 | 12590 | 1 |
| 527 | 20231102 | 103900 | 786747540 | 12590 | 12590 | 12590 | 12590 | 0 |
| 528 | 20231102 | 103800 | 786747540 | 12590 | 12590 | 12590 | 12530 | 1552 |
| 529 | 20231102 | 103700 | 767270220 | 12550 | 12590 | 12590 | 12550 | 12 |
| 530 | 20231102 | 103600 | 767119580 | 12550 | 12550 | 12590 | 12550 | 29 |
| 531 | 20231102 | 103500 | 766755550 | 12550 | 12540 | 12590 | 12540 | 871 |
| 532 | 20231102 | 103400 | 755811270 | 12550 | 12540 | 12550 | 12540 | 133 |
| 533 | 20231102 | 103300 | 754143300 | 12540 | 12560 | 12560 | 12540 | 1362 |
| 534 | 20231102 | 103200 | 737040620 | 12550 | 12560 | 12560 | 12550 | 111 |
| 535 | 20231102 | 103100 | 735646670 | 12560 | 12580 | 12580 | 12560 | 122 |
| 536 | 20231102 | 103000 | 734112330 | 12550 | 12580 | 12580 | 12550 | 242 |
| 537 | 20231102 | 102900 | 731069230 | 12590 | 12590 | 12590 | 12590 | 0 |
| 538 | 20231102 | 102800 | 731069230 | 12590 | 12590 | 12590 | 12590 | 1 |
| 539 | 20231102 | 102700 | 731056640 | 12530 | 12550 | 12550 | 12530 | 1238 |
| 540 | 20231102 | 102600 | 715533550 | 12580 | 12580 | 12590 | 12580 | 56 |
| 541 | 20231102 | 102500 | 714828990 | 12590 | 12590 | 12590 | 12590 | 8 |
| 542 | 20231102 | 102400 | 714728270 | 12590 | 12590 | 12590 | 12580 | 26 |
| 543 | 20231102 | 102300 | 714401130 | 12590 | 12590 | 12590 | 12590 | 0 |
| 544 | 20231102 | 102200 | 714401130 | 12590 | 12590 | 12590 | 12590 | 0 |
| 545 | 20231102 | 102100 | 714401130 | 12590 | 12590 | 12590 | 12590 | 2 |
| 546 | 20231102 | 102000 | 714375950 | 12540 | 12590 | 12590 | 12540 | 122 |
| 547 | 20231102 | 101900 | 712841070 | 12590 | 12540 | 12590 | 12540 | 60 |
| 548 | 20231102 | 101800 | 712088620 | 12540 | 12590 | 12590 | 12540 | 443 |
| 549 | 20231102 | 101700 | 706514090 | 12570 | 12580 | 12580 | 12570 | 125 |
| 550 | 20231102 | 101600 | 704941760 | 12580 | 12580 | 12580 | 12580 | 1 |
| 551 | 20231102 | 101500 | 704929180 | 12530 | 12540 | 12540 | 12530 | 282 |
| 552 | 20231102 | 101400 | 701395070 | 12540 | 12530 | 12580 | 12530 | 87 |
| 553 | 20231102 | 101300 | 700304900 | 12530 | 12550 | 12550 | 12530 | 109 |
| 554 | 20231102 | 101200 | 698937950 | 12550 | 12520 | 12550 | 12520 | 436 |
| 555 | 20231102 | 101100 | 693473860 | 12520 | 12520 | 12520 | 12520 | 197 |
| 556 | 20231102 | 101000 | 691007420 | 12550 | 12540 | 12550 | 12520 | 115 |
| 557 | 20231102 | 100900 | 689565890 | 12530 | 12510 | 12530 | 12510 | 98 |
| 558 | 20231102 | 100800 | 688338050 | 12530 | 12520 | 12530 | 12510 | 167 |
| 559 | 20231102 | 100700 | 686248200 | 12510 | 12530 | 12550 | 12510 | 842 |
| 560 | 20231102 | 100600 | 675709560 | 12530 | 12550 | 12550 | 12530 | 255 |
| 561 | 20231102 | 100500 | 672510340 | 12550 | 12530 | 12550 | 12530 | 221 |
| 562 | 20231102 | 100400 | 669740390 | 12530 | 12560 | 12560 | 12530 | 1457 |
| 563 | 20231102 | 100300 | 651466870 | 12560 | 12560 | 12560 | 12560 | 43 |
| 564 | 20231102 | 100200 | 650926790 | 12560 | 12560 | 12590 | 12550 | 73 |
| 565 | 20231102 | 100100 | 650008430 | 12560 | 12560 | 12590 | 12560 | 289 |
| 566 | 20231102 | 100000 | 646378560 | 12560 | 12560 | 12560 | 12560 | 0 |
| 567 | 20231102 | 095900 | 646378560 | 12560 | 12560 | 12560 | 12560 | 255 |
| 568 | 20231102 | 095800 | 643175760 | 12560 | 12610 | 12610 | 12560 | 21 |
| 569 | 20231102 | 095700 | 642911950 | 12560 | 12610 | 12610 | 12560 | 29 |
| 570 | 20231102 | 095600 | 642546940 | 12560 | 12590 | 12600 | 12560 | 576 |
| 571 | 20231102 | 095500 | 635293310 | 12550 | 12560 | 12560 | 12550 | 700 |
| 572 | 20231102 | 095400 | 626501730 | 12580 | 12580 | 12580 | 12580 | 53 |
| 573 | 20231102 | 095300 | 625834990 | 12580 | 12590 | 12590 | 12580 | 77 |
| 574 | 20231102 | 095200 | 624866000 | 12600 | 12610 | 12610 | 12600 | 20 |
| 575 | 20231102 | 095100 | 624613990 | 12600 | 12610 | 12610 | 12600 | 2 |
| 576 | 20231102 | 095000 | 624588780 | 12580 | 12600 | 12610 | 12580 | 286 |
| 577 | 20231102 | 094900 | 620988760 | 12600 | 12590 | 12600 | 12590 | 4 |
| 578 | 20231102 | 094800 | 620938380 | 12580 | 12580 | 12580 | 12560 | 121 |
| 579 | 20231102 | 094700 | 619416600 | 12580 | 12580 | 12580 | 12580 | 2 |
| 580 | 20231102 | 094600 | 619391440 | 12590 | 12590 | 12590 | 12590 | 15 |
| 581 | 20231102 | 094500 | 619202590 | 12530 | 12540 | 12540 | 12530 | 122 |
| 582 | 20231102 | 094400 | 617672950 | 12530 | 12600 | 12600 | 12530 | 1381 |
| 583 | 20231102 | 094300 | 600320140 | 12590 | 12600 | 12600 | 12590 | 728 |
| 584 | 20231102 | 094200 | 591149430 | 12590 | 12600 | 12600 | 12590 | 209 |
| 585 | 20231102 | 094100 | 588516460 | 12590 | 12600 | 12600 | 12590 | 97 |
| 586 | 20231102 | 094000 | 587295170 | 12590 | 12620 | 12620 | 12590 | 729 |
| 587 | 20231102 | 093900 | 578109820 | 12640 | 12600 | 12640 | 12590 | 245 |
| 588 | 20231102 | 093800 | 575023840 | 12590 | 12640 | 12650 | 12590 | 863 |
| 589 | 20231102 | 093700 | 564142900 | 12640 | 12690 | 12690 | 12640 | 2604 |
| 590 | 20231102 | 093600 | 531148310 | 12690 | 12670 | 12700 | 12670 | 543 |
| 591 | 20231102 | 093500 | 524258990 | 12670 | 12630 | 12700 | 12630 | 3428 |
| 592 | 20231102 | 093400 | 480874040 | 12620 | 12570 | 12620 | 12570 | 1665 |
| 593 | 20231102 | 093300 | 459901320 | 12580 | 12580 | 12580 | 12580 | 19 |
| 594 | 20231102 | 093200 | 459662300 | 12580 | 12540 | 12580 | 12540 | 5 |
| 595 | 20231102 | 093100 | 459599560 | 12530 | 12560 | 12560 | 12530 | 191 |
| 596 | 20231102 | 093000 | 457204890 | 12530 | 12520 | 12590 | 12520 | 43 |
| 597 | 20231102 | 092900 | 456666050 | 12520 | 12520 | 12590 | 12520 | 252 |
| 598 | 20231102 | 092800 | 453495820 | 12610 | 12490 | 12620 | 12490 | 576 |
| 599 | 20231102 | 092700 | 446262240 | 12490 | 12500 | 12550 | 12490 | 186 |
| 600 | 20231102 | 092600 | 443937560 | 12490 | 12500 | 12550 | 12490 | 252 |
| 601 | 20231102 | 092500 | 440783940 | 12500 | 12540 | 12540 | 12460 | 2306 |
| 602 | 20231102 | 092400 | 411950100 | 12550 | 12600 | 12610 | 12550 | 2927 |
| 603 | 20231102 | 092300 | 375171810 | 12580 | 12630 | 12630 | 12570 | 1189 |
| 604 | 20231102 | 092200 | 360196860 | 12630 | 12610 | 12630 | 12610 | 525 |
| 605 | 20231102 | 092100 | 353572320 | 12610 | 12590 | 12620 | 12550 | 748 |
| 606 | 20231102 | 092000 | 344150890 | 12590 | 12520 | 12600 | 12520 | 1061 |
| 607 | 20231102 | 091900 | 330795370 | 12530 | 12570 | 12600 | 12530 | 2468 |
| 608 | 20231102 | 091800 | 299776180 | 12570 | 12590 | 12600 | 12540 | 1136 |
| 609 | 20231102 | 091700 | 285479890 | 12530 | 12570 | 12600 | 12530 | 1421 |
| 610 | 20231102 | 091600 | 267598470 | 12570 | 12520 | 12580 | 12520 | 659 |
| 611 | 20231102 | 091500 | 259321050 | 12550 | 12520 | 12550 | 12520 | 487 |
| 612 | 20231102 | 091400 | 253215620 | 12510 | 12460 | 12510 | 12460 | 164 |
| 613 | 20231102 | 091300 | 251165660 | 12460 | 12520 | 12520 | 12450 | 473 |
| 614 | 20231102 | 091200 | 245265150 | 12520 | 12470 | 12520 | 12430 | 959 |
| 615 | 20231102 | 091100 | 233324340 | 12420 | 12420 | 12480 | 12420 | 1002 |
| 616 | 20231102 | 091000 | 220859220 | 12410 | 12430 | 12440 | 12400 | 1441 |
| 617 | 20231102 | 090900 | 202961850 | 12420 | 12440 | 12440 | 12420 | 2915 |
| 618 | 20231102 | 090800 | 166723110 | 12440 | 12470 | 12470 | 12430 | 1536 |
| 619 | 20231102 | 090700 | 147606320 | 12450 | 12480 | 12480 | 12450 | 570 |
| 620 | 20231102 | 090600 | 140504040 | 12470 | 12480 | 12480 | 12440 | 917 |
| 621 | 20231102 | 090500 | 129089050 | 12490 | 12440 | 12510 | 12440 | 204 |
| 622 | 20231102 | 090400 | 126549160 | 12440 | 12510 | 12520 | 12440 | 1132 |
| 623 | 20231102 | 090300 | 112437160 | 12460 | 12520 | 12520 | 12460 | 462 |
| 624 | 20231102 | 090200 | 106669640 | 12440 | 12530 | 12570 | 12440 | 3698 |
| 625 | 20231102 | 090100 | 60471140 | 12530 | 12500 | 12550 | 12500 | 713 |
| 626 | 20231102 | 090000 | 51546430 | 12430 | 12420 | 12500 | 12420 | 4058 |