31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 193400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 3 | 20231102 | 193300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 4 | 20231102 | 193200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 5 | 20231102 | 193100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 6 | 20231102 | 193000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 7 | 20231102 | 192900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 8 | 20231102 | 192800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 9 | 20231102 | 192700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 10 | 20231102 | 192600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 11 | 20231102 | 192500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 12 | 20231102 | 192400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 13 | 20231102 | 192300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 14 | 20231102 | 192200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 15 | 20231102 | 192100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 16 | 20231102 | 192000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 17 | 20231102 | 191900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 18 | 20231102 | 191800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 19 | 20231102 | 191700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 20 | 20231102 | 191600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 21 | 20231102 | 191500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 22 | 20231102 | 191400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 23 | 20231102 | 191300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 24 | 20231102 | 191200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 25 | 20231102 | 191100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 26 | 20231102 | 191000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 27 | 20231102 | 190900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 28 | 20231102 | 190800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 29 | 20231102 | 190700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 30 | 20231102 | 190600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 31 | 20231102 | 190500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 32 | 20231102 | 190400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 33 | 20231102 | 190300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 34 | 20231102 | 190200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 35 | 20231102 | 190100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 36 | 20231102 | 190000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 37 | 20231102 | 185900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 38 | 20231102 | 185800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 39 | 20231102 | 185700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 40 | 20231102 | 185600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 41 | 20231102 | 185500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 42 | 20231102 | 185400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 43 | 20231102 | 185300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 44 | 20231102 | 185200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 45 | 20231102 | 185100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 46 | 20231102 | 185000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 47 | 20231102 | 184900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 48 | 20231102 | 184800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 49 | 20231102 | 184700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 50 | 20231102 | 184600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 51 | 20231102 | 184500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 52 | 20231102 | 184400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 53 | 20231102 | 184300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 54 | 20231102 | 184200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 55 | 20231102 | 184100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 56 | 20231102 | 184000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 57 | 20231102 | 183900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 58 | 20231102 | 183800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 59 | 20231102 | 183700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 60 | 20231102 | 183600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 61 | 20231102 | 183500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 62 | 20231102 | 183400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 63 | 20231102 | 183300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 64 | 20231102 | 183200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 65 | 20231102 | 183100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 66 | 20231102 | 183000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 67 | 20231102 | 182900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 68 | 20231102 | 182800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 69 | 20231102 | 182700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 70 | 20231102 | 182600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 71 | 20231102 | 182500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 72 | 20231102 | 182400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 73 | 20231102 | 182300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 74 | 20231102 | 182200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 75 | 20231102 | 182100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 76 | 20231102 | 182000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 77 | 20231102 | 181900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 78 | 20231102 | 181800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 79 | 20231102 | 181700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 80 | 20231102 | 181600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 81 | 20231102 | 181500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 82 | 20231102 | 181400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 83 | 20231102 | 181300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 84 | 20231102 | 181200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 85 | 20231102 | 181100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 86 | 20231102 | 181000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 87 | 20231102 | 180900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 88 | 20231102 | 180800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 89 | 20231102 | 180700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 90 | 20231102 | 180600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 91 | 20231102 | 180500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 92 | 20231102 | 180400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 93 | 20231102 | 180300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 94 | 20231102 | 180200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 95 | 20231102 | 180100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 96 | 20231102 | 180000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 97 | 20231102 | 175900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 98 | 20231102 | 175800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 99 | 20231102 | 175700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 100 | 20231102 | 175600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 101 | 20231102 | 175500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 102 | 20231102 | 175400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 103 | 20231102 | 175300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 104 | 20231102 | 175200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 105 | 20231102 | 175100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 106 | 20231102 | 175000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 107 | 20231102 | 174900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 108 | 20231102 | 174800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 109 | 20231102 | 174700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 110 | 20231102 | 174600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 111 | 20231102 | 174500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 112 | 20231102 | 174400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 113 | 20231102 | 174300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 114 | 20231102 | 174200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 115 | 20231102 | 174100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 116 | 20231102 | 174000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 117 | 20231102 | 173900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 118 | 20231102 | 173800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 119 | 20231102 | 173700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 120 | 20231102 | 173600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 121 | 20231102 | 173500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 122 | 20231102 | 173400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 123 | 20231102 | 173300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 124 | 20231102 | 173200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 125 | 20231102 | 173100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 126 | 20231102 | 173000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 127 | 20231102 | 172900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 128 | 20231102 | 172800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 129 | 20231102 | 172700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 130 | 20231102 | 172600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 131 | 20231102 | 172500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 132 | 20231102 | 172400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 133 | 20231102 | 172300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 134 | 20231102 | 172200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 135 | 20231102 | 172100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 136 | 20231102 | 172000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 137 | 20231102 | 171900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 138 | 20231102 | 171800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 139 | 20231102 | 171700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 140 | 20231102 | 171600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 141 | 20231102 | 171500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 142 | 20231102 | 171400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 143 | 20231102 | 171300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 144 | 20231102 | 171200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 145 | 20231102 | 171100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 146 | 20231102 | 171000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 147 | 20231102 | 170900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 148 | 20231102 | 170800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 149 | 20231102 | 170700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 150 | 20231102 | 170600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 151 | 20231102 | 170500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 152 | 20231102 | 170400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 153 | 20231102 | 170300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 154 | 20231102 | 170200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 155 | 20231102 | 170100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 156 | 20231102 | 170000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 157 | 20231102 | 165900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 158 | 20231102 | 165800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 159 | 20231102 | 165700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 160 | 20231102 | 165600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 161 | 20231102 | 165500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 162 | 20231102 | 165400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 163 | 20231102 | 165300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 164 | 20231102 | 165200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 165 | 20231102 | 165100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 166 | 20231102 | 165000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 167 | 20231102 | 164900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 168 | 20231102 | 164800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 169 | 20231102 | 164700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 170 | 20231102 | 164600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 171 | 20231102 | 164500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 172 | 20231102 | 164400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 173 | 20231102 | 164300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 174 | 20231102 | 164200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 175 | 20231102 | 164100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 176 | 20231102 | 164000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 177 | 20231102 | 163900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 178 | 20231102 | 163800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 179 | 20231102 | 163700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 180 | 20231102 | 163600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 181 | 20231102 | 163500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 182 | 20231102 | 163400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 183 | 20231102 | 163300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 184 | 20231102 | 163200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 185 | 20231102 | 163100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 186 | 20231102 | 163000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 187 | 20231102 | 162900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 188 | 20231102 | 162800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 189 | 20231102 | 162700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 190 | 20231102 | 162600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 191 | 20231102 | 162500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 192 | 20231102 | 162400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 193 | 20231102 | 162300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 194 | 20231102 | 162200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 195 | 20231102 | 162100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 196 | 20231102 | 162000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 197 | 20231102 | 161900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 198 | 20231102 | 161800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 199 | 20231102 | 161700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 200 | 20231102 | 161600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 201 | 20231102 | 161500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 202 | 20231102 | 161400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 203 | 20231102 | 161300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 204 | 20231102 | 161200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 205 | 20231102 | 161100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 206 | 20231102 | 161000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 207 | 20231102 | 160900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 208 | 20231102 | 160800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 209 | 20231102 | 160700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 210 | 20231102 | 160600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 211 | 20231102 | 160500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 212 | 20231102 | 160400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 213 | 20231102 | 160300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 214 | 20231102 | 160200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 215 | 20231102 | 160100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 216 | 20231102 | 160000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 217 | 20231102 | 155900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 218 | 20231102 | 155800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 219 | 20231102 | 155700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 220 | 20231102 | 155600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 221 | 20231102 | 155500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 222 | 20231102 | 155400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 223 | 20231102 | 155300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 224 | 20231102 | 155200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 225 | 20231102 | 155100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 226 | 20231102 | 155000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 227 | 20231102 | 154900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 228 | 20231102 | 154800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 229 | 20231102 | 154700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 230 | 20231102 | 154600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 231 | 20231102 | 154500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 232 | 20231102 | 154400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 233 | 20231102 | 154300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 234 | 20231102 | 154200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 235 | 20231102 | 154100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 236 | 20231102 | 154000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 237 | 20231102 | 153900 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 238 | 20231102 | 153800 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 239 | 20231102 | 153700 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 240 | 20231102 | 153600 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 241 | 20231102 | 153500 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 242 | 20231102 | 153400 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 243 | 20231102 | 153300 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 244 | 20231102 | 153200 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 245 | 20231102 | 153100 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 0 |
| 246 | 20231102 | 153000 | 1942922450 | 6310 | 6310 | 6310 | 6310 | 3496 |
| 247 | 20231102 | 152900 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 248 | 20231102 | 152800 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 249 | 20231102 | 152700 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 250 | 20231102 | 152600 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 251 | 20231102 | 152500 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 252 | 20231102 | 152400 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 253 | 20231102 | 152300 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 254 | 20231102 | 152200 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 255 | 20231102 | 152100 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 256 | 20231102 | 152000 | 1920862690 | 6270 | 6270 | 6270 | 6270 | 0 |
| 257 | 20231102 | 151900 | 1920862690 | 6270 | 6260 | 6270 | 6260 | 110 |
| 258 | 20231102 | 151800 | 1920173390 | 6270 | 6290 | 6290 | 6270 | 96 |
| 259 | 20231102 | 151700 | 1919570280 | 6270 | 6280 | 6290 | 6270 | 97 |
| 260 | 20231102 | 151600 | 1918961750 | 6290 | 6290 | 6290 | 6290 | 10 |
| 261 | 20231102 | 151500 | 1918898850 | 6290 | 6280 | 6290 | 6280 | 121 |
| 262 | 20231102 | 151400 | 1918138860 | 6290 | 6310 | 6310 | 6280 | 398 |
| 263 | 20231102 | 151300 | 1915636190 | 6300 | 6300 | 6300 | 6300 | 2259 |
| 264 | 20231102 | 151200 | 1901404490 | 6300 | 6300 | 6310 | 6300 | 1107 |
| 265 | 20231102 | 151100 | 1894421600 | 6300 | 6270 | 6300 | 6270 | 6936 |
| 266 | 20231102 | 151000 | 1850754220 | 6270 | 6290 | 6290 | 6270 | 418 |
| 267 | 20231102 | 150900 | 1848127360 | 6290 | 6280 | 6290 | 6280 | 35 |
| 268 | 20231102 | 150800 | 1847907550 | 6290 | 6290 | 6290 | 6290 | 0 |
| 269 | 20231102 | 150700 | 1847907550 | 6290 | 6290 | 6290 | 6290 | 0 |
| 270 | 20231102 | 150600 | 1847907550 | 6290 | 6270 | 6290 | 6270 | 77 |
| 271 | 20231102 | 150500 | 1847424740 | 6290 | 6290 | 6290 | 6290 | 1 |
| 272 | 20231102 | 150400 | 1847418450 | 6280 | 6290 | 6290 | 6280 | 1413 |
| 273 | 20231102 | 150300 | 1838542000 | 6290 | 6280 | 6290 | 6280 | 56 |
| 274 | 20231102 | 150200 | 1838190260 | 6280 | 6290 | 6290 | 6280 | 2 |
| 275 | 20231102 | 150100 | 1838177690 | 6280 | 6280 | 6280 | 6280 | 303 |
| 276 | 20231102 | 150000 | 1836274850 | 6290 | 6280 | 6300 | 6280 | 1760 |
| 277 | 20231102 | 145900 | 1825205360 | 6280 | 6270 | 6280 | 6260 | 528 |
| 278 | 20231102 | 145800 | 1821895790 | 6270 | 6270 | 6270 | 6270 | 4 |
| 279 | 20231102 | 145700 | 1821870710 | 6270 | 6270 | 6270 | 6270 | 5 |
| 280 | 20231102 | 145600 | 1821839360 | 6270 | 6260 | 6270 | 6260 | 109 |
| 281 | 20231102 | 145500 | 1821156940 | 6250 | 6250 | 6250 | 6250 | 53 |
| 282 | 20231102 | 145400 | 1820825690 | 6260 | 6260 | 6260 | 6260 | 13 |
| 283 | 20231102 | 145300 | 1820744310 | 6250 | 6250 | 6250 | 6250 | 119 |
| 284 | 20231102 | 145200 | 1820000560 | 6250 | 6260 | 6260 | 6250 | 56 |
| 285 | 20231102 | 145100 | 1819650330 | 6270 | 6270 | 6270 | 6270 | 10 |
| 286 | 20231102 | 145000 | 1819587630 | 6260 | 6260 | 6260 | 6260 | 116 |
| 287 | 20231102 | 144900 | 1818861470 | 6240 | 6250 | 6260 | 6240 | 64 |
| 288 | 20231102 | 144800 | 1818461540 | 6250 | 6250 | 6250 | 6240 | 402 |
| 289 | 20231102 | 144700 | 1815949590 | 6250 | 6230 | 6250 | 6230 | 547 |
| 290 | 20231102 | 144600 | 1812535140 | 6230 | 6220 | 6230 | 6220 | 23 |
| 291 | 20231102 | 144500 | 1812391950 | 6220 | 6220 | 6220 | 6220 | 236 |
| 292 | 20231102 | 144400 | 1810924030 | 6220 | 6230 | 6240 | 6220 | 71 |
| 293 | 20231102 | 144300 | 1810482380 | 6230 | 6220 | 6230 | 6170 | 1993 |
| 294 | 20231102 | 144200 | 1798123590 | 6220 | 6210 | 6220 | 6200 | 531 |
| 295 | 20231102 | 144100 | 1794828320 | 6210 | 6200 | 6210 | 6200 | 917 |
| 296 | 20231102 | 144000 | 1789133780 | 6200 | 6200 | 6220 | 6170 | 827 |
| 297 | 20231102 | 143900 | 1784008600 | 6200 | 6210 | 6220 | 6200 | 173 |
| 298 | 20231102 | 143800 | 1782932980 | 6180 | 6180 | 6180 | 6180 | 0 |
| 299 | 20231102 | 143700 | 1782932980 | 6180 | 6230 | 6250 | 6180 | 1052 |
| 300 | 20231102 | 143600 | 1776408200 | 6230 | 6250 | 6250 | 6230 | 100 |
| 301 | 20231102 | 143500 | 1775785120 | 6270 | 6270 | 6270 | 6160 | 4018 |
| 302 | 20231102 | 143400 | 1750825940 | 6270 | 6270 | 6280 | 6270 | 735 |
| 303 | 20231102 | 143300 | 1746215740 | 6250 | 6270 | 6270 | 6250 | 52 |
| 304 | 20231102 | 143200 | 1745890720 | 6260 | 6260 | 6260 | 6260 | 36 |
| 305 | 20231102 | 143100 | 1745665360 | 6260 | 6250 | 6260 | 6250 | 410 |
| 306 | 20231102 | 143000 | 1743102490 | 6250 | 6250 | 6250 | 6250 | 1 |
| 307 | 20231102 | 142900 | 1743096240 | 6240 | 6250 | 6250 | 6240 | 94 |
| 308 | 20231102 | 142800 | 1742509600 | 6250 | 6250 | 6250 | 6250 | 47 |
| 309 | 20231102 | 142700 | 1742215850 | 6250 | 6250 | 6250 | 6250 | 88 |
| 310 | 20231102 | 142600 | 1741665850 | 6250 | 6260 | 6260 | 6240 | 475 |
| 311 | 20231102 | 142500 | 1738697080 | 6260 | 6260 | 6260 | 6260 | 37 |
| 312 | 20231102 | 142400 | 1738465460 | 6260 | 6270 | 6270 | 6240 | 400 |
| 313 | 20231102 | 142300 | 1735964460 | 6260 | 6260 | 6260 | 6260 | 0 |
| 314 | 20231102 | 142200 | 1735964460 | 6260 | 6270 | 6270 | 6260 | 74 |
| 315 | 20231102 | 142100 | 1735501170 | 6270 | 6260 | 6270 | 6260 | 63 |
| 316 | 20231102 | 142000 | 1735106710 | 6250 | 6250 | 6250 | 6250 | 0 |
| 317 | 20231102 | 141900 | 1735106710 | 6250 | 6240 | 6250 | 6240 | 438 |
| 318 | 20231102 | 141800 | 1732369760 | 6240 | 6250 | 6250 | 6240 | 151 |
| 319 | 20231102 | 141700 | 1731426130 | 6250 | 6260 | 6260 | 6250 | 40 |
| 320 | 20231102 | 141600 | 1731176080 | 6260 | 6260 | 6270 | 6260 | 177 |
| 321 | 20231102 | 141500 | 1730067980 | 6260 | 6270 | 6270 | 6260 | 134 |
| 322 | 20231102 | 141400 | 1729227900 | 6260 | 6270 | 6270 | 6260 | 93 |
| 323 | 20231102 | 141300 | 1728645590 | 6270 | 6270 | 6270 | 6270 | 4 |
| 324 | 20231102 | 141200 | 1728620510 | 6270 | 6270 | 6270 | 6270 | 130 |
| 325 | 20231102 | 141100 | 1727805410 | 6270 | 6260 | 6270 | 6260 | 55 |
| 326 | 20231102 | 141000 | 1727461020 | 6270 | 6270 | 6270 | 6270 | 4 |
| 327 | 20231102 | 140900 | 1727435940 | 6270 | 6270 | 6270 | 6270 | 213 |
| 328 | 20231102 | 140800 | 1726100430 | 6270 | 6270 | 6270 | 6270 | 255 |
| 329 | 20231102 | 140700 | 1724501580 | 6270 | 6280 | 6280 | 6270 | 80 |
| 330 | 20231102 | 140600 | 1723999930 | 6280 | 6290 | 6290 | 6280 | 3127 |
| 331 | 20231102 | 140500 | 1704337290 | 6290 | 6280 | 6290 | 6280 | 1294 |
| 332 | 20231102 | 140400 | 1696210920 | 6280 | 6270 | 6280 | 6270 | 332 |
| 333 | 20231102 | 140300 | 1694129220 | 6250 | 6260 | 6260 | 6250 | 161 |
| 334 | 20231102 | 140200 | 1693121880 | 6260 | 6250 | 6260 | 6250 | 56 |
| 335 | 20231102 | 140100 | 1692771730 | 6230 | 6260 | 6260 | 6230 | 508 |
| 336 | 20231102 | 140000 | 1689599580 | 6250 | 6250 | 6250 | 6250 | 79 |
| 337 | 20231102 | 135900 | 1689105830 | 6260 | 6260 | 6260 | 6260 | 137 |
| 338 | 20231102 | 135800 | 1688248210 | 6260 | 6260 | 6260 | 6260 | 4 |
| 339 | 20231102 | 135700 | 1688223170 | 6260 | 6260 | 6260 | 6260 | 5 |
| 340 | 20231102 | 135600 | 1688191870 | 6260 | 6260 | 6260 | 6250 | 179 |
| 341 | 20231102 | 135500 | 1687071800 | 6260 | 6260 | 6260 | 6260 | 4 |
| 342 | 20231102 | 135400 | 1687046760 | 6260 | 6260 | 6260 | 6260 | 13 |
| 343 | 20231102 | 135300 | 1686965380 | 6250 | 6250 | 6250 | 6250 | 103 |
| 344 | 20231102 | 135200 | 1686321630 | 6250 | 6260 | 6260 | 6250 | 33 |
| 345 | 20231102 | 135100 | 1686115330 | 6260 | 6260 | 6260 | 6260 | 8 |
| 346 | 20231102 | 135000 | 1686065250 | 6250 | 6250 | 6250 | 6250 | 162 |
| 347 | 20231102 | 134900 | 1685052750 | 6250 | 6250 | 6250 | 6250 | 5 |
| 348 | 20231102 | 134800 | 1685021500 | 6250 | 6260 | 6260 | 6250 | 31 |
| 349 | 20231102 | 134700 | 1684827710 | 6260 | 6260 | 6260 | 6260 | 85 |
| 350 | 20231102 | 134600 | 1684295610 | 6260 | 6260 | 6260 | 6260 | 64 |
| 351 | 20231102 | 134500 | 1683894970 | 6260 | 6260 | 6260 | 6260 | 91 |
| 352 | 20231102 | 134400 | 1683325310 | 6270 | 6270 | 6270 | 6270 | 5 |
| 353 | 20231102 | 134300 | 1683293960 | 6270 | 6260 | 6270 | 6260 | 96 |
| 354 | 20231102 | 134200 | 1682692920 | 6260 | 6260 | 6260 | 6260 | 5 |
| 355 | 20231102 | 134100 | 1682661620 | 6260 | 6270 | 6270 | 6260 | 28 |
| 356 | 20231102 | 134000 | 1682486140 | 6270 | 6260 | 6270 | 6260 | 1881 |
| 357 | 20231102 | 133900 | 1670708270 | 6260 | 6260 | 6260 | 6250 | 567 |
| 358 | 20231102 | 133800 | 1667164300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 359 | 20231102 | 133700 | 1667164300 | 6250 | 6270 | 6270 | 6250 | 256 |
| 360 | 20231102 | 133600 | 1665561700 | 6270 | 6270 | 6270 | 6270 | 0 |
| 361 | 20231102 | 133500 | 1665561700 | 6270 | 6250 | 6270 | 6250 | 385 |
| 362 | 20231102 | 133400 | 1663150580 | 6250 | 6240 | 6250 | 6240 | 720 |
| 363 | 20231102 | 133300 | 1658651060 | 6250 | 6250 | 6250 | 6250 | 13 |
| 364 | 20231102 | 133200 | 1658569810 | 6250 | 6250 | 6250 | 6250 | 5 |
| 365 | 20231102 | 133100 | 1658538560 | 6250 | 6260 | 6260 | 6250 | 144 |
| 366 | 20231102 | 133000 | 1657637320 | 6250 | 6250 | 6250 | 6250 | 65 |
| 367 | 20231102 | 132900 | 1657231070 | 6260 | 6260 | 6260 | 6260 | 42 |
| 368 | 20231102 | 132800 | 1656968150 | 6260 | 6260 | 6260 | 6260 | 14 |
| 369 | 20231102 | 132700 | 1656880510 | 6260 | 6240 | 6260 | 6240 | 84 |
| 370 | 20231102 | 132600 | 1656355510 | 6240 | 6250 | 6250 | 6240 | 76 |
| 371 | 20231102 | 132500 | 1655881120 | 6250 | 6250 | 6250 | 6250 | 62 |
| 372 | 20231102 | 132400 | 1655493620 | 6250 | 6240 | 6250 | 6240 | 922 |
| 373 | 20231102 | 132300 | 1649731500 | 6240 | 6230 | 6240 | 6230 | 78 |
| 374 | 20231102 | 132200 | 1649245480 | 6240 | 6240 | 6240 | 6240 | 124 |
| 375 | 20231102 | 132100 | 1648471720 | 6240 | 6240 | 6240 | 6240 | 148 |
| 376 | 20231102 | 132000 | 1647548200 | 6240 | 6240 | 6240 | 6240 | 5 |
| 377 | 20231102 | 131900 | 1647517000 | 6230 | 6230 | 6230 | 6230 | 62 |
| 378 | 20231102 | 131800 | 1647130740 | 6240 | 6240 | 6240 | 6230 | 155 |
| 379 | 20231102 | 131700 | 1646163730 | 6240 | 6240 | 6240 | 6240 | 0 |
| 380 | 20231102 | 131600 | 1646163730 | 6240 | 6240 | 6240 | 6240 | 14 |
| 381 | 20231102 | 131500 | 1646076370 | 6240 | 6240 | 6250 | 6240 | 132 |
| 382 | 20231102 | 131400 | 1645252550 | 6240 | 6240 | 6240 | 6240 | 595 |
| 383 | 20231102 | 131300 | 1641539750 | 6240 | 6240 | 6240 | 6240 | 304 |
| 384 | 20231102 | 131200 | 1639642790 | 6240 | 6240 | 6240 | 6240 | 126 |
| 385 | 20231102 | 131100 | 1638856550 | 6200 | 6200 | 6200 | 6200 | 62 |
| 386 | 20231102 | 131000 | 1638472150 | 6230 | 6230 | 6230 | 6230 | 9 |
| 387 | 20231102 | 130900 | 1638416080 | 6230 | 6230 | 6230 | 6230 | 0 |
| 388 | 20231102 | 130800 | 1638416080 | 6230 | 6190 | 6230 | 6190 | 204 |
| 389 | 20231102 | 130700 | 1637148400 | 6190 | 6190 | 6190 | 6190 | 10 |
| 390 | 20231102 | 130600 | 1637086500 | 6230 | 6230 | 6230 | 6230 | 5 |
| 391 | 20231102 | 130500 | 1637055350 | 6230 | 6220 | 6230 | 6220 | 342 |
| 392 | 20231102 | 130400 | 1634927960 | 6180 | 6220 | 6220 | 6180 | 150 |
| 393 | 20231102 | 130300 | 1633999770 | 6220 | 6220 | 6220 | 6220 | 4 |
| 394 | 20231102 | 130200 | 1633974890 | 6220 | 6210 | 6220 | 6200 | 364 |
| 395 | 20231102 | 130100 | 1631715330 | 6220 | 6230 | 6230 | 6220 | 93 |
| 396 | 20231102 | 130000 | 1631136790 | 6230 | 6240 | 6240 | 6230 | 54 |
| 397 | 20231102 | 125900 | 1630800280 | 6240 | 6230 | 6240 | 6230 | 129 |
| 398 | 20231102 | 125800 | 1629995380 | 6240 | 6240 | 6240 | 6240 | 38 |
| 399 | 20231102 | 125700 | 1629758260 | 6230 | 6230 | 6230 | 6230 | 119 |
| 400 | 20231102 | 125600 | 1629016890 | 6230 | 6240 | 6240 | 6230 | 310 |
| 401 | 20231102 | 125500 | 1627084240 | 6240 | 6240 | 6240 | 6240 | 611 |
| 402 | 20231102 | 125400 | 1623271600 | 6240 | 6240 | 6240 | 6240 | 0 |
| 403 | 20231102 | 125300 | 1623271600 | 6240 | 6240 | 6240 | 6230 | 291 |
| 404 | 20231102 | 125200 | 1621456500 | 6230 | 6230 | 6230 | 6230 | 0 |
| 405 | 20231102 | 125100 | 1621456500 | 6230 | 6230 | 6230 | 6230 | 397 |
| 406 | 20231102 | 125000 | 1618983190 | 6220 | 6220 | 6220 | 6220 | 0 |
| 407 | 20231102 | 124900 | 1618983190 | 6220 | 6230 | 6230 | 6220 | 66 |
| 408 | 20231102 | 124800 | 1618572620 | 6230 | 6230 | 6230 | 6230 | 8 |
| 409 | 20231102 | 124700 | 1618522780 | 6220 | 6220 | 6220 | 6220 | 32 |
| 410 | 20231102 | 124600 | 1618323740 | 6220 | 6220 | 6220 | 6220 | 240 |
| 411 | 20231102 | 124500 | 1616830940 | 6200 | 6210 | 6210 | 6200 | 168 |
| 412 | 20231102 | 124400 | 1615789170 | 6220 | 6220 | 6220 | 6220 | 5 |
| 413 | 20231102 | 124300 | 1615758070 | 6220 | 6220 | 6220 | 6220 | 135 |
| 414 | 20231102 | 124200 | 1614918370 | 6220 | 6220 | 6220 | 6220 | 52 |
| 415 | 20231102 | 124100 | 1614594930 | 6220 | 6220 | 6220 | 6220 | 379 |
| 416 | 20231102 | 124000 | 1612237550 | 6220 | 6220 | 6220 | 6220 | 126 |
| 417 | 20231102 | 123900 | 1611453830 | 6200 | 6200 | 6200 | 6200 | 0 |
| 418 | 20231102 | 123800 | 1611453830 | 6200 | 6200 | 6200 | 6200 | 81 |
| 419 | 20231102 | 123700 | 1610951630 | 6220 | 6220 | 6220 | 6220 | 127 |
| 420 | 20231102 | 123600 | 1610161690 | 6170 | 6170 | 6170 | 6170 | 0 |
| 421 | 20231102 | 123500 | 1610161690 | 6170 | 6200 | 6200 | 6170 | 98 |
| 422 | 20231102 | 123400 | 1609555920 | 6230 | 6230 | 6240 | 6230 | 1795 |
| 423 | 20231102 | 123300 | 1598370910 | 6190 | 6200 | 6200 | 6190 | 15 |
| 424 | 20231102 | 123200 | 1598277960 | 6200 | 6220 | 6230 | 6200 | 480 |
| 425 | 20231102 | 123100 | 1595298560 | 6220 | 6220 | 6230 | 6220 | 130 |
| 426 | 20231102 | 123000 | 1594489810 | 6220 | 6220 | 6220 | 6220 | 36 |
| 427 | 20231102 | 122900 | 1594265890 | 6220 | 6210 | 6220 | 6200 | 338 |
| 428 | 20231102 | 122800 | 1592163920 | 6220 | 6210 | 6220 | 6210 | 246 |
| 429 | 20231102 | 122700 | 1590636180 | 6230 | 6220 | 6230 | 6200 | 331 |
| 430 | 20231102 | 122600 | 1588578020 | 6220 | 6210 | 6220 | 6200 | 189 |
| 431 | 20231102 | 122500 | 1587404750 | 6200 | 6200 | 6200 | 6200 | 127 |
| 432 | 20231102 | 122400 | 1586617350 | 6200 | 6210 | 6220 | 6190 | 449 |
| 433 | 20231102 | 122300 | 1583832940 | 6220 | 6220 | 6220 | 6220 | 8 |
| 434 | 20231102 | 122200 | 1583783180 | 6240 | 6240 | 6240 | 6240 | 9 |
| 435 | 20231102 | 122100 | 1583727020 | 6240 | 6210 | 6240 | 6190 | 312 |
| 436 | 20231102 | 122000 | 1581788010 | 6210 | 6220 | 6220 | 6210 | 20 |
| 437 | 20231102 | 121900 | 1581663690 | 6200 | 6200 | 6200 | 6190 | 1276 |
| 438 | 20231102 | 121800 | 1573758080 | 6190 | 6230 | 6260 | 6190 | 1474 |
| 439 | 20231102 | 121700 | 1564610720 | 6230 | 6230 | 6230 | 6230 | 0 |
| 440 | 20231102 | 121600 | 1564610720 | 6230 | 6230 | 6230 | 6230 | 67 |
| 441 | 20231102 | 121500 | 1564193310 | 6260 | 6260 | 6270 | 6260 | 176 |
| 442 | 20231102 | 121400 | 1563091080 | 6260 | 6270 | 6270 | 6230 | 972 |
| 443 | 20231102 | 121300 | 1557031870 | 6270 | 6260 | 6270 | 6250 | 347 |
| 444 | 20231102 | 121200 | 1554859880 | 6260 | 6250 | 6270 | 6250 | 385 |
| 445 | 20231102 | 121100 | 1552452350 | 6240 | 6240 | 6240 | 6240 | 20 |
| 446 | 20231102 | 121000 | 1552327550 | 6230 | 6250 | 6250 | 6230 | 789 |
| 447 | 20231102 | 120900 | 1547404190 | 6250 | 6270 | 6270 | 6250 | 96 |
| 448 | 20231102 | 120800 | 1546804090 | 6270 | 6260 | 6270 | 6260 | 198 |
| 449 | 20231102 | 120700 | 1545563360 | 6270 | 6270 | 6270 | 6270 | 4 |
| 450 | 20231102 | 120600 | 1545538280 | 6270 | 6270 | 6270 | 6270 | 5 |
| 451 | 20231102 | 120500 | 1545506930 | 6270 | 6250 | 6270 | 6250 | 246 |
| 452 | 20231102 | 120400 | 1543968040 | 6260 | 6260 | 6260 | 6260 | 55 |
| 453 | 20231102 | 120300 | 1543623740 | 6260 | 6260 | 6260 | 6260 | 10 |
| 454 | 20231102 | 120200 | 1543561140 | 6270 | 6240 | 6270 | 6240 | 43 |
| 455 | 20231102 | 120100 | 1543292080 | 6240 | 6240 | 6240 | 6240 | 74 |
| 456 | 20231102 | 120000 | 1542830320 | 6250 | 6250 | 6250 | 6250 | 24 |
| 457 | 20231102 | 115900 | 1542680320 | 6250 | 6240 | 6250 | 6230 | 209 |
| 458 | 20231102 | 115800 | 1541375650 | 6240 | 6250 | 6250 | 6240 | 129 |
| 459 | 20231102 | 115700 | 1540570400 | 6240 | 6250 | 6250 | 6240 | 370 |
| 460 | 20231102 | 115600 | 1538258420 | 6260 | 6260 | 6260 | 6260 | 408 |
| 461 | 20231102 | 115500 | 1535704340 | 6270 | 6260 | 6280 | 6260 | 600 |
| 462 | 20231102 | 115400 | 1531942930 | 6270 | 6250 | 6270 | 6250 | 1759 |
| 463 | 20231102 | 115300 | 1520921210 | 6250 | 6260 | 6260 | 6250 | 199 |
| 464 | 20231102 | 115200 | 1519675970 | 6260 | 6260 | 6260 | 6260 | 71 |
| 465 | 20231102 | 115100 | 1519231510 | 6250 | 6250 | 6250 | 6250 | 264 |
| 466 | 20231102 | 115000 | 1517581510 | 6250 | 6250 | 6250 | 6240 | 66 |
| 467 | 20231102 | 114900 | 1517169550 | 6250 | 6240 | 6250 | 6240 | 31 |
| 468 | 20231102 | 114800 | 1516975960 | 6240 | 6240 | 6240 | 6240 | 107 |
| 469 | 20231102 | 114700 | 1516308280 | 6240 | 6240 | 6240 | 6240 | 4 |
| 470 | 20231102 | 114600 | 1516283320 | 6240 | 6220 | 6240 | 6220 | 267 |
| 471 | 20231102 | 114500 | 1514621330 | 6220 | 6220 | 6220 | 6220 | 38 |
| 472 | 20231102 | 114400 | 1514384970 | 6210 | 6210 | 6210 | 6210 | 30 |
| 473 | 20231102 | 114300 | 1514198670 | 6210 | 6220 | 6220 | 6210 | 457 |
| 474 | 20231102 | 114200 | 1511359110 | 6220 | 6230 | 6230 | 6220 | 28 |
| 475 | 20231102 | 114100 | 1511184850 | 6230 | 6230 | 6230 | 6230 | 5 |
| 476 | 20231102 | 114000 | 1511153700 | 6230 | 6250 | 6250 | 6220 | 441 |
| 477 | 20231102 | 113900 | 1508405660 | 6250 | 6250 | 6250 | 6250 | 505 |
| 478 | 20231102 | 113800 | 1505249410 | 6250 | 6270 | 6270 | 6250 | 741 |
| 479 | 20231102 | 113700 | 1500604720 | 6290 | 6270 | 6290 | 6270 | 192 |
| 480 | 20231102 | 113600 | 1499400500 | 6260 | 6270 | 6270 | 6260 | 183 |
| 481 | 20231102 | 113500 | 1498253590 | 6270 | 6290 | 6290 | 6270 | 856 |
| 482 | 20231102 | 113400 | 1492878120 | 6290 | 6290 | 6290 | 6290 | 125 |
| 483 | 20231102 | 113300 | 1492091870 | 6290 | 6280 | 6290 | 6280 | 84 |
| 484 | 20231102 | 113200 | 1491564110 | 6290 | 6290 | 6290 | 6280 | 29 |
| 485 | 20231102 | 113100 | 1491381830 | 6300 | 6260 | 6300 | 6260 | 10247 |
| 486 | 20231102 | 113000 | 1427133610 | 6250 | 6250 | 6250 | 6250 | 1963 |
| 487 | 20231102 | 112900 | 1414864860 | 6240 | 6250 | 6250 | 6240 | 370 |
| 488 | 20231102 | 112800 | 1412555930 | 6240 | 6240 | 6250 | 6240 | 3816 |
| 489 | 20231102 | 112700 | 1388743050 | 6250 | 6220 | 6250 | 6220 | 6040 |
| 490 | 20231102 | 112600 | 1351105510 | 6220 | 6210 | 6220 | 6210 | 34 |
| 491 | 20231102 | 112500 | 1350894350 | 6200 | 6210 | 6210 | 6200 | 792 |
| 492 | 20231102 | 112400 | 1345977180 | 6210 | 6210 | 6210 | 6200 | 305 |
| 493 | 20231102 | 112300 | 1344084910 | 6200 | 6210 | 6210 | 6200 | 407 |
| 494 | 20231102 | 112200 | 1341557840 | 6210 | 6210 | 6210 | 6210 | 4 |
| 495 | 20231102 | 112100 | 1341533000 | 6210 | 6210 | 6210 | 6210 | 123 |
| 496 | 20231102 | 112000 | 1340769170 | 6190 | 6210 | 6210 | 6190 | 649 |
| 497 | 20231102 | 111900 | 1336745370 | 6210 | 6200 | 6210 | 6200 | 184 |
| 498 | 20231102 | 111800 | 1335603520 | 6200 | 6180 | 6200 | 6180 | 7327 |
| 499 | 20231102 | 111700 | 1290279500 | 6180 | 6180 | 6180 | 6180 | 14 |
| 500 | 20231102 | 111600 | 1290192980 | 6150 | 6170 | 6170 | 6150 | 83 |
| 501 | 20231102 | 111500 | 1289682430 | 6170 | 6150 | 6170 | 6150 | 1521 |
| 502 | 20231102 | 111400 | 1280312920 | 6150 | 6150 | 6150 | 6150 | 43 |
| 503 | 20231102 | 111300 | 1280048470 | 6150 | 6150 | 6150 | 6150 | 121 |
| 504 | 20231102 | 111200 | 1279304320 | 6160 | 6150 | 6160 | 6150 | 131 |
| 505 | 20231102 | 111100 | 1278498460 | 6150 | 6160 | 6160 | 6150 | 29 |
| 506 | 20231102 | 111000 | 1278320060 | 6160 | 6130 | 6160 | 6130 | 152 |
| 507 | 20231102 | 110900 | 1277388240 | 6130 | 6130 | 6130 | 6130 | 78 |
| 508 | 20231102 | 110800 | 1276910100 | 6150 | 6150 | 6150 | 6140 | 1538 |
| 509 | 20231102 | 110700 | 1267460440 | 6150 | 6150 | 6150 | 6150 | 52 |
| 510 | 20231102 | 110600 | 1267140640 | 6150 | 6150 | 6150 | 6150 | 7 |
| 511 | 20231102 | 110500 | 1267097590 | 6150 | 6150 | 6160 | 6150 | 152 |
| 512 | 20231102 | 110400 | 1266161560 | 6150 | 6150 | 6150 | 6150 | 300 |
| 513 | 20231102 | 110300 | 1264316560 | 6150 | 6160 | 6160 | 6150 | 300 |
| 514 | 20231102 | 110200 | 1262471470 | 6160 | 6140 | 6160 | 6140 | 1278 |
| 515 | 20231102 | 110100 | 1254600350 | 6150 | 6140 | 6150 | 6140 | 3913 |
| 516 | 20231102 | 110000 | 1230574070 | 6140 | 6130 | 6140 | 6120 | 4509 |
| 517 | 20231102 | 105900 | 1202970030 | 6140 | 6140 | 6140 | 6140 | 128 |
| 518 | 20231102 | 105800 | 1202184110 | 6140 | 6120 | 6140 | 6120 | 233 |
| 519 | 20231102 | 105700 | 1200757790 | 6130 | 6140 | 6140 | 6130 | 12 |
| 520 | 20231102 | 105600 | 1200684190 | 6140 | 6140 | 6140 | 6140 | 132 |
| 521 | 20231102 | 105500 | 1199873710 | 6140 | 6140 | 6140 | 6140 | 12 |
| 522 | 20231102 | 105400 | 1199800030 | 6140 | 6140 | 6140 | 6110 | 1193 |
| 523 | 20231102 | 105300 | 1192488160 | 6140 | 6140 | 6140 | 6140 | 156 |
| 524 | 20231102 | 105200 | 1191530320 | 6130 | 6140 | 6140 | 6130 | 65 |
| 525 | 20231102 | 105100 | 1191131370 | 6140 | 6120 | 6140 | 6120 | 515 |
| 526 | 20231102 | 105000 | 1187979450 | 6120 | 6130 | 6140 | 6120 | 963 |
| 527 | 20231102 | 104900 | 1182073610 | 6130 | 6100 | 6130 | 6100 | 1227 |
| 528 | 20231102 | 104800 | 1174567680 | 6110 | 6120 | 6120 | 6110 | 1012 |
| 529 | 20231102 | 104700 | 1168376750 | 6120 | 6130 | 6130 | 6120 | 627 |
| 530 | 20231102 | 104600 | 1164539410 | 6130 | 6130 | 6130 | 6130 | 571 |
| 531 | 20231102 | 104500 | 1161039180 | 6140 | 6140 | 6140 | 6140 | 0 |
| 532 | 20231102 | 104400 | 1161039180 | 6140 | 6130 | 6140 | 6120 | 390 |
| 533 | 20231102 | 104300 | 1158650020 | 6140 | 6150 | 6150 | 6140 | 951 |
| 534 | 20231102 | 104200 | 1152805170 | 6160 | 6160 | 6160 | 6160 | 11 |
| 535 | 20231102 | 104100 | 1152737410 | 6160 | 6140 | 6160 | 6140 | 543 |
| 536 | 20231102 | 104000 | 1149402710 | 6140 | 6160 | 6160 | 6140 | 3875 |
| 537 | 20231102 | 103900 | 1125582560 | 6160 | 6160 | 6190 | 6160 | 700 |
| 538 | 20231102 | 103800 | 1121270530 | 6190 | 6180 | 6190 | 6180 | 505 |
| 539 | 20231102 | 103700 | 1118149620 | 6190 | 6190 | 6190 | 6190 | 1 |
| 540 | 20231102 | 103600 | 1118143430 | 6180 | 6180 | 6190 | 6180 | 371 |
| 541 | 20231102 | 103500 | 1115850630 | 6190 | 6170 | 6190 | 6170 | 876 |
| 542 | 20231102 | 103400 | 1110433310 | 6170 | 6170 | 6170 | 6170 | 1707 |
| 543 | 20231102 | 103300 | 1099901120 | 6170 | 6170 | 6170 | 6170 | 231 |
| 544 | 20231102 | 103200 | 1098475850 | 6170 | 6170 | 6170 | 6160 | 504 |
| 545 | 20231102 | 103100 | 1095366890 | 6170 | 6170 | 6170 | 6170 | 829 |
| 546 | 20231102 | 103000 | 1090251960 | 6170 | 6170 | 6170 | 6170 | 313 |
| 547 | 20231102 | 102900 | 1088320750 | 6170 | 6180 | 6180 | 6150 | 826 |
| 548 | 20231102 | 102800 | 1083225830 | 6180 | 6160 | 6180 | 6150 | 6648 |
| 549 | 20231102 | 102700 | 1042231140 | 6150 | 6150 | 6150 | 6150 | 574 |
| 550 | 20231102 | 102600 | 1038701040 | 6160 | 6150 | 6160 | 6150 | 725 |
| 551 | 20231102 | 102500 | 1034242280 | 6150 | 6150 | 6150 | 6150 | 508 |
| 552 | 20231102 | 102400 | 1031118080 | 6150 | 6160 | 6160 | 6150 | 71 |
| 553 | 20231102 | 102300 | 1030681350 | 6160 | 6160 | 6160 | 6160 | 952 |
| 554 | 20231102 | 102200 | 1024817030 | 6160 | 6160 | 6160 | 6160 | 1215 |
| 555 | 20231102 | 102100 | 1017332630 | 6170 | 6160 | 6170 | 6160 | 573 |
| 556 | 20231102 | 102000 | 1013802940 | 6170 | 6170 | 6170 | 6170 | 331 |
| 557 | 20231102 | 101900 | 1011760670 | 6160 | 6160 | 6160 | 6160 | 1509 |
| 558 | 20231102 | 101800 | 1002465230 | 6160 | 6140 | 6160 | 6140 | 608 |
| 559 | 20231102 | 101700 | 998730130 | 6140 | 6150 | 6150 | 6140 | 1015 |
| 560 | 20231102 | 101600 | 992488670 | 6150 | 6150 | 6150 | 6150 | 158 |
| 561 | 20231102 | 101500 | 991516970 | 6150 | 6150 | 6160 | 6150 | 833 |
| 562 | 20231102 | 101400 | 986394010 | 6150 | 6130 | 6150 | 6130 | 1852 |
| 563 | 20231102 | 101300 | 975036210 | 6140 | 6140 | 6140 | 6140 | 714 |
| 564 | 20231102 | 101200 | 970652250 | 6140 | 6140 | 6140 | 6140 | 609 |
| 565 | 20231102 | 101100 | 966912990 | 6140 | 6150 | 6150 | 6140 | 958 |
| 566 | 20231102 | 101000 | 961023490 | 6150 | 6120 | 6150 | 6120 | 1194 |
| 567 | 20231102 | 100900 | 953703620 | 6140 | 6140 | 6140 | 6140 | 0 |
| 568 | 20231102 | 100800 | 953703620 | 6140 | 6150 | 6150 | 6120 | 1916 |
| 569 | 20231102 | 100700 | 941957840 | 6150 | 6150 | 6150 | 6150 | 1350 |
| 570 | 20231102 | 100600 | 933655340 | 6190 | 6150 | 6190 | 6150 | 784 |
| 571 | 20231102 | 100500 | 928826400 | 6190 | 6160 | 6190 | 6160 | 1925 |
| 572 | 20231102 | 100400 | 916948140 | 6160 | 6140 | 6160 | 6140 | 2239 |
| 573 | 20231102 | 100300 | 903174330 | 6150 | 6130 | 6150 | 6130 | 1406 |
| 574 | 20231102 | 100200 | 894540090 | 6110 | 6120 | 6120 | 6110 | 683 |
| 575 | 20231102 | 100100 | 890365950 | 6130 | 6130 | 6170 | 6130 | 1979 |
| 576 | 20231102 | 100000 | 878215170 | 6130 | 6130 | 6130 | 6130 | 273 |
| 577 | 20231102 | 095900 | 876541680 | 6130 | 6040 | 6130 | 6040 | 1004 |
| 578 | 20231102 | 095800 | 870429130 | 6070 | 6040 | 6070 | 6040 | 2170 |
| 579 | 20231102 | 095700 | 857287140 | 6040 | 6030 | 6050 | 6030 | 951 |
| 580 | 20231102 | 095600 | 851543170 | 6040 | 6040 | 6060 | 6030 | 2084 |
| 581 | 20231102 | 095500 | 838956150 | 6060 | 6040 | 6060 | 6030 | 1350 |
| 582 | 20231102 | 095400 | 830797210 | 6040 | 6030 | 6060 | 6030 | 2869 |
| 583 | 20231102 | 095300 | 813428220 | 6060 | 6010 | 6060 | 6010 | 2324 |
| 584 | 20231102 | 095200 | 799422780 | 6010 | 6040 | 6040 | 6010 | 2562 |
| 585 | 20231102 | 095100 | 784001280 | 6040 | 6010 | 6040 | 6000 | 6080 |
| 586 | 20231102 | 095000 | 747445930 | 6020 | 6000 | 6020 | 5990 | 2929 |
| 587 | 20231102 | 094900 | 729872560 | 6000 | 6030 | 6040 | 6000 | 18225 |
| 588 | 20231102 | 094800 | 620063520 | 6030 | 6050 | 6080 | 6030 | 3741 |
| 589 | 20231102 | 094700 | 597436130 | 6060 | 6050 | 6060 | 6030 | 10614 |
| 590 | 20231102 | 094600 | 533193280 | 6060 | 6040 | 6080 | 6040 | 4990 |
| 591 | 20231102 | 094500 | 502995330 | 6040 | 6100 | 6110 | 6020 | 7098 |
| 592 | 20231102 | 094400 | 459835230 | 6110 | 6110 | 6130 | 6100 | 1861 |
| 593 | 20231102 | 094300 | 448447940 | 6120 | 6100 | 6120 | 6100 | 1089 |
| 594 | 20231102 | 094200 | 441792120 | 6090 | 6120 | 6120 | 6090 | 2612 |
| 595 | 20231102 | 094100 | 425850360 | 6120 | 6160 | 6170 | 6120 | 5739 |
| 596 | 20231102 | 094000 | 390587580 | 6160 | 6160 | 6160 | 6160 | 197 |
| 597 | 20231102 | 093900 | 389374060 | 6160 | 6170 | 6170 | 6160 | 161 |
| 598 | 20231102 | 093800 | 388382200 | 6170 | 6170 | 6170 | 6170 | 250 |
| 599 | 20231102 | 093700 | 386839700 | 6150 | 6150 | 6150 | 6150 | 900 |
| 600 | 20231102 | 093600 | 381304700 | 6180 | 6150 | 6180 | 6150 | 510 |
| 601 | 20231102 | 093500 | 378168170 | 6150 | 6150 | 6150 | 6150 | 509 |
| 602 | 20231102 | 093400 | 375037820 | 6150 | 6160 | 6170 | 6150 | 603 |
| 603 | 20231102 | 093300 | 371322530 | 6160 | 6180 | 6200 | 6160 | 254 |
| 604 | 20231102 | 093200 | 369756320 | 6180 | 6200 | 6200 | 6180 | 6002 |
| 605 | 20231102 | 093100 | 332554400 | 6200 | 6180 | 6200 | 6180 | 1205 |
| 606 | 20231102 | 093000 | 325083420 | 6180 | 6210 | 6220 | 6180 | 18562 |
| 607 | 20231102 | 092900 | 210294840 | 6210 | 6230 | 6230 | 6210 | 858 |
| 608 | 20231102 | 092800 | 204957890 | 6240 | 6230 | 6240 | 6230 | 689 |
| 609 | 20231102 | 092700 | 200665220 | 6260 | 6260 | 6260 | 6260 | 0 |
| 610 | 20231102 | 092600 | 200665220 | 6260 | 6260 | 6260 | 6260 | 0 |
| 611 | 20231102 | 092500 | 200665220 | 6260 | 6250 | 6260 | 6250 | 433 |
| 612 | 20231102 | 092400 | 197955900 | 6260 | 6260 | 6260 | 6260 | 65 |
| 613 | 20231102 | 092300 | 197549000 | 6260 | 6260 | 6260 | 6260 | 5 |
| 614 | 20231102 | 092200 | 197517700 | 6260 | 6260 | 6260 | 6260 | 220 |
| 615 | 20231102 | 092100 | 196140500 | 6240 | 6240 | 6240 | 6240 | 508 |
| 616 | 20231102 | 092000 | 192970580 | 6240 | 6240 | 6240 | 6240 | 509 |
| 617 | 20231102 | 091900 | 189794420 | 6240 | 6230 | 6240 | 6230 | 1902 |
| 618 | 20231102 | 091800 | 177931500 | 6240 | 6240 | 6240 | 6240 | 11 |
| 619 | 20231102 | 091700 | 177862860 | 6230 | 6230 | 6230 | 6230 | 588 |
| 620 | 20231102 | 091600 | 174199620 | 6260 | 6260 | 6260 | 6220 | 1756 |
| 621 | 20231102 | 091500 | 163262380 | 6260 | 6240 | 6260 | 6230 | 3028 |
| 622 | 20231102 | 091400 | 144394920 | 6240 | 6240 | 6240 | 6240 | 213 |
| 623 | 20231102 | 091300 | 143065800 | 6240 | 6250 | 6250 | 6240 | 900 |
| 624 | 20231102 | 091200 | 137441500 | 6240 | 6240 | 6240 | 6220 | 6716 |
| 625 | 20231102 | 091100 | 95589760 | 6250 | 6270 | 6270 | 6250 | 1087 |
| 626 | 20231102 | 091000 | 88788640 | 6250 | 6240 | 6250 | 6240 | 2026 |
| 627 | 20231102 | 090900 | 76131130 | 6240 | 6240 | 6240 | 6240 | 1077 |
| 628 | 20231102 | 090800 | 69410650 | 6240 | 6270 | 6270 | 6240 | 614 |
| 629 | 20231102 | 090700 | 65570410 | 6250 | 6290 | 6290 | 6250 | 784 |
| 630 | 20231102 | 090600 | 60662280 | 6330 | 6320 | 6350 | 6310 | 2542 |
| 631 | 20231102 | 090500 | 44584350 | 6330 | 6310 | 6330 | 6310 | 857 |
| 632 | 20231102 | 090400 | 39171650 | 6280 | 6270 | 6280 | 6270 | 423 |
| 633 | 20231102 | 090300 | 36515390 | 6280 | 6340 | 6340 | 6260 | 2354 |
| 634 | 20231102 | 090200 | 21648660 | 6340 | 6260 | 6340 | 6250 | 2322 |
| 635 | 20231102 | 090100 | 7047080 | 6250 | 6250 | 6290 | 6250 | 987 |
| 636 | 20231102 | 090000 | 853610 | 6240 | 6230 | 6240 | 6230 | 137 |