31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 192800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 3 | 20231108 | 192700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231108 | 192600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231108 | 192500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231108 | 192400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231108 | 192300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231108 | 192200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231108 | 192100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231108 | 192000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231108 | 191900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231108 | 191800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231108 | 191700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231108 | 191600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231108 | 191500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231108 | 191400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231108 | 191300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231108 | 191200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231108 | 191100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231108 | 191000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231108 | 190900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231108 | 190800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231108 | 190700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231108 | 190600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231108 | 190500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231108 | 190400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231108 | 190300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231108 | 190200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231108 | 190100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231108 | 190000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231108 | 185900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231108 | 185800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 33 | 20231108 | 185700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231108 | 185600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231108 | 185500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231108 | 185400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231108 | 185300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231108 | 185200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231108 | 185100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231108 | 185000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231108 | 184900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231108 | 184800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231108 | 184700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231108 | 184600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231108 | 184500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231108 | 184400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231108 | 184300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231108 | 184200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231108 | 184100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231108 | 184000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231108 | 183900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231108 | 183800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231108 | 183700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231108 | 183600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231108 | 183500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231108 | 183400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231108 | 183300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231108 | 183200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231108 | 183100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231108 | 183000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231108 | 182900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231108 | 182800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 63 | 20231108 | 182700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231108 | 182600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231108 | 182500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231108 | 182400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231108 | 182300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231108 | 182200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231108 | 182100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231108 | 182000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231108 | 181900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231108 | 181800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231108 | 181700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231108 | 181600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231108 | 181500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231108 | 181400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231108 | 181300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231108 | 181200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231108 | 181100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231108 | 181000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231108 | 180900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231108 | 180800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231108 | 180700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231108 | 180600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231108 | 180500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231108 | 180400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231108 | 180300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231108 | 180200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231108 | 180100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231108 | 180000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231108 | 175900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231108 | 175800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 93 | 20231108 | 175700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231108 | 175600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231108 | 175500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231108 | 175400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231108 | 175300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231108 | 175200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231108 | 175100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231108 | 175000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231108 | 174900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231108 | 174800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231108 | 174700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231108 | 174600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231108 | 174500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231108 | 174400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231108 | 174300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231108 | 174200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231108 | 174100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231108 | 174000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231108 | 173900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231108 | 173800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231108 | 173700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231108 | 173600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231108 | 173500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231108 | 173400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231108 | 173300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231108 | 173200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231108 | 173100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231108 | 173000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231108 | 172900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231108 | 172800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 123 | 20231108 | 172700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231108 | 172600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231108 | 172500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231108 | 172400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231108 | 172300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231108 | 172200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231108 | 172100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231108 | 172000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231108 | 171900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231108 | 171800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231108 | 171700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231108 | 171600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231108 | 171500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231108 | 171400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231108 | 171300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231108 | 171200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231108 | 171100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231108 | 171000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231108 | 170900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231108 | 170800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231108 | 170700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231108 | 170600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231108 | 170500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231108 | 170400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231108 | 170300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231108 | 170200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231108 | 170100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231108 | 170000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231108 | 165900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231108 | 165800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 153 | 20231108 | 165700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231108 | 165600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231108 | 165500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231108 | 165400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231108 | 165300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231108 | 165200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231108 | 165100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231108 | 165000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231108 | 164900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231108 | 164800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231108 | 164700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231108 | 164600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231108 | 164500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231108 | 164400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231108 | 164300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231108 | 164200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231108 | 164100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231108 | 164000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231108 | 163900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231108 | 163800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231108 | 163700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231108 | 163600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231108 | 163500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231108 | 163400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231108 | 163300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231108 | 163200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231108 | 163100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231108 | 163000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231108 | 162900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231108 | 162800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 183 | 20231108 | 162700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20231108 | 162600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20231108 | 162500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20231108 | 162400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20231108 | 162300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20231108 | 162200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20231108 | 162100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20231108 | 162000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20231108 | 161900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20231108 | 161800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20231108 | 161700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20231108 | 161600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20231108 | 161500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20231108 | 161400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20231108 | 161300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20231108 | 161200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20231108 | 161100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20231108 | 161000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20231108 | 160900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20231108 | 160800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20231108 | 160700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20231108 | 160600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20231108 | 160500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20231108 | 160400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20231108 | 160300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20231108 | 160200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20231108 | 160100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20231108 | 160000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20231108 | 155900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20231108 | 155800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 213 | 20231108 | 155700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20231108 | 155600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20231108 | 155500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20231108 | 155400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20231108 | 155300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20231108 | 155200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20231108 | 155100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20231108 | 155000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 221 | 20231108 | 154900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20231108 | 154800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20231108 | 154700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20231108 | 154600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20231108 | 154500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 226 | 20231108 | 154400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 227 | 20231108 | 154300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 228 | 20231108 | 154200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 229 | 20231108 | 154100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20231108 | 154000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 231 | 20231108 | 153900 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 232 | 20231108 | 153800 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 233 | 20231108 | 153700 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 234 | 20231108 | 153600 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 235 | 20231108 | 153500 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 236 | 20231108 | 153400 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20231108 | 153300 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20231108 | 153200 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20231108 | 153100 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20231108 | 153000 | 1966741700 | 6380 | 6380 | 6380 | 6380 | 2924 |
| 241 | 20231108 | 152900 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 242 | 20231108 | 152800 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 243 | 20231108 | 152700 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 244 | 20231108 | 152600 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 245 | 20231108 | 152500 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 246 | 20231108 | 152400 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 247 | 20231108 | 152300 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 248 | 20231108 | 152200 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 249 | 20231108 | 152100 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 250 | 20231108 | 152000 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 0 |
| 251 | 20231108 | 151900 | 1948086580 | 6430 | 6430 | 6430 | 6430 | 275 |
| 252 | 20231108 | 151800 | 1946318330 | 6430 | 6430 | 6430 | 6430 | 331 |
| 253 | 20231108 | 151700 | 1944190000 | 6420 | 6430 | 6430 | 6420 | 1851 |
| 254 | 20231108 | 151600 | 1932305330 | 6430 | 6450 | 6450 | 6430 | 336 |
| 255 | 20231108 | 151500 | 1930142070 | 6450 | 6450 | 6450 | 6440 | 1321 |
| 256 | 20231108 | 151400 | 1921621720 | 6450 | 6440 | 6450 | 6440 | 709 |
| 257 | 20231108 | 151300 | 1917049200 | 6440 | 6450 | 6450 | 6440 | 249 |
| 258 | 20231108 | 151200 | 1915445620 | 6450 | 6440 | 6450 | 6440 | 229 |
| 259 | 20231108 | 151100 | 1913969070 | 6450 | 6450 | 6460 | 6450 | 183 |
| 260 | 20231108 | 151000 | 1912788710 | 6450 | 6450 | 6450 | 6450 | 320 |
| 261 | 20231108 | 150900 | 1910724710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 262 | 20231108 | 150800 | 1910724710 | 6450 | 6450 | 6450 | 6450 | 0 |
| 263 | 20231108 | 150700 | 1910724710 | 6450 | 6450 | 6450 | 6450 | 20 |
| 264 | 20231108 | 150600 | 1910595710 | 6450 | 6460 | 6460 | 6450 | 762 |
| 265 | 20231108 | 150500 | 1905680590 | 6450 | 6450 | 6450 | 6450 | 268 |
| 266 | 20231108 | 150400 | 1903951990 | 6460 | 6460 | 6460 | 6460 | 0 |
| 267 | 20231108 | 150300 | 1903951990 | 6460 | 6460 | 6460 | 6460 | 101 |
| 268 | 20231108 | 150200 | 1903299530 | 6470 | 6470 | 6470 | 6470 | 222 |
| 269 | 20231108 | 150100 | 1901863190 | 6460 | 6460 | 6460 | 6460 | 6 |
| 270 | 20231108 | 150000 | 1901824430 | 6460 | 6460 | 6460 | 6460 | 52 |
| 271 | 20231108 | 145900 | 1901488510 | 6470 | 6470 | 6470 | 6470 | 205 |
| 272 | 20231108 | 145800 | 1900162160 | 6480 | 6480 | 6480 | 6480 | 503 |
| 273 | 20231108 | 145700 | 1896902720 | 6490 | 6480 | 6500 | 6480 | 619 |
| 274 | 20231108 | 145600 | 1892890810 | 6500 | 6500 | 6500 | 6500 | 302 |
| 275 | 20231108 | 145500 | 1890927810 | 6500 | 6500 | 6520 | 6500 | 1088 |
| 276 | 20231108 | 145400 | 1883852660 | 6500 | 6520 | 6520 | 6500 | 586 |
| 277 | 20231108 | 145300 | 1880042160 | 6500 | 6490 | 6520 | 6490 | 839 |
| 278 | 20231108 | 145200 | 1874589600 | 6490 | 6460 | 6490 | 6460 | 1483 |
| 279 | 20231108 | 145100 | 1864983600 | 6450 | 6430 | 6450 | 6410 | 1969 |
| 280 | 20231108 | 145000 | 1852306210 | 6420 | 6420 | 6420 | 6420 | 509 |
| 281 | 20231108 | 144900 | 1849038430 | 6420 | 6410 | 6420 | 6410 | 210 |
| 282 | 20231108 | 144800 | 1847690570 | 6420 | 6410 | 6420 | 6410 | 77 |
| 283 | 20231108 | 144700 | 1847196990 | 6410 | 6410 | 6420 | 6400 | 344 |
| 284 | 20231108 | 144600 | 1844993050 | 6410 | 6400 | 6410 | 6400 | 53 |
| 285 | 20231108 | 144500 | 1844653790 | 6410 | 6410 | 6410 | 6400 | 234 |
| 286 | 20231108 | 144400 | 1843155980 | 6410 | 6410 | 6410 | 6400 | 458 |
| 287 | 20231108 | 144300 | 1840224390 | 6400 | 6410 | 6410 | 6400 | 716 |
| 288 | 20231108 | 144200 | 1835639830 | 6410 | 6400 | 6410 | 6400 | 53 |
| 289 | 20231108 | 144100 | 1835300610 | 6410 | 6410 | 6420 | 6410 | 583 |
| 290 | 20231108 | 144000 | 1831563570 | 6420 | 6420 | 6420 | 6420 | 20 |
| 291 | 20231108 | 143900 | 1831435170 | 6420 | 6410 | 6420 | 6410 | 145 |
| 292 | 20231108 | 143800 | 1830505640 | 6420 | 6420 | 6420 | 6410 | 416 |
| 293 | 20231108 | 143700 | 1827839020 | 6410 | 6420 | 6420 | 6410 | 8 |
| 294 | 20231108 | 143600 | 1827787690 | 6410 | 6430 | 6430 | 6410 | 318 |
| 295 | 20231108 | 143500 | 1825746130 | 6420 | 6420 | 6430 | 6420 | 236 |
| 296 | 20231108 | 143400 | 1824230990 | 6430 | 6420 | 6430 | 6420 | 201 |
| 297 | 20231108 | 143300 | 1822940560 | 6430 | 6430 | 6430 | 6420 | 202 |
| 298 | 20231108 | 143200 | 1821643610 | 6430 | 6430 | 6430 | 6430 | 2 |
| 299 | 20231108 | 143100 | 1821630750 | 6430 | 6420 | 6430 | 6410 | 114 |
| 300 | 20231108 | 143000 | 1820898880 | 6410 | 6410 | 6410 | 6410 | 0 |
| 301 | 20231108 | 142900 | 1820898880 | 6410 | 6420 | 6420 | 6410 | 1338 |
| 302 | 20231108 | 142800 | 1812314910 | 6420 | 6420 | 6420 | 6420 | 0 |
| 303 | 20231108 | 142700 | 1812314910 | 6420 | 6420 | 6420 | 6410 | 435 |
| 304 | 20231108 | 142600 | 1809525210 | 6420 | 6420 | 6420 | 6420 | 350 |
| 305 | 20231108 | 142500 | 1807278210 | 6420 | 6410 | 6420 | 6410 | 27 |
| 306 | 20231108 | 142400 | 1807105020 | 6410 | 6420 | 6420 | 6410 | 542 |
| 307 | 20231108 | 142300 | 1803630360 | 6420 | 6420 | 6420 | 6420 | 18 |
| 308 | 20231108 | 142200 | 1803514800 | 6420 | 6400 | 6420 | 6400 | 3861 |
| 309 | 20231108 | 142100 | 1778793960 | 6400 | 6390 | 6400 | 6390 | 412 |
| 310 | 20231108 | 142000 | 1776161240 | 6400 | 6400 | 6400 | 6400 | 0 |
| 311 | 20231108 | 141900 | 1776161240 | 6400 | 6390 | 6400 | 6390 | 616 |
| 312 | 20231108 | 141800 | 1772224990 | 6390 | 6390 | 6400 | 6380 | 426 |
| 313 | 20231108 | 141700 | 1769506840 | 6380 | 6390 | 6390 | 6380 | 492 |
| 314 | 20231108 | 141600 | 1766367860 | 6400 | 6400 | 6410 | 6350 | 3807 |
| 315 | 20231108 | 141500 | 1742093410 | 6410 | 6390 | 6410 | 6390 | 448 |
| 316 | 20231108 | 141400 | 1739222230 | 6410 | 6400 | 6410 | 6400 | 345 |
| 317 | 20231108 | 141300 | 1737014210 | 6400 | 6420 | 6420 | 6400 | 118 |
| 318 | 20231108 | 141200 | 1736258280 | 6400 | 6410 | 6420 | 6400 | 512 |
| 319 | 20231108 | 141100 | 1732981160 | 6420 | 6410 | 6420 | 6410 | 215 |
| 320 | 20231108 | 141000 | 1731603000 | 6420 | 6420 | 6420 | 6420 | 12 |
| 321 | 20231108 | 140900 | 1731525960 | 6400 | 6410 | 6410 | 6400 | 104 |
| 322 | 20231108 | 140800 | 1730859330 | 6420 | 6420 | 6420 | 6420 | 22 |
| 323 | 20231108 | 140700 | 1730718090 | 6420 | 6420 | 6420 | 6420 | 11 |
| 324 | 20231108 | 140600 | 1730647470 | 6420 | 6410 | 6420 | 6410 | 9 |
| 325 | 20231108 | 140500 | 1730589770 | 6410 | 6430 | 6430 | 6400 | 3968 |
| 326 | 20231108 | 140400 | 1705145370 | 6430 | 6430 | 6430 | 6430 | 91 |
| 327 | 20231108 | 140300 | 1704560240 | 6430 | 6420 | 6430 | 6410 | 1558 |
| 328 | 20231108 | 140200 | 1694551870 | 6420 | 6420 | 6420 | 6410 | 28 |
| 329 | 20231108 | 140100 | 1694372120 | 6420 | 6420 | 6430 | 6420 | 1053 |
| 330 | 20231108 | 140000 | 1687611850 | 6420 | 6420 | 6430 | 6420 | 240 |
| 331 | 20231108 | 135900 | 1686071040 | 6430 | 6430 | 6430 | 6430 | 0 |
| 332 | 20231108 | 135800 | 1686071040 | 6430 | 6420 | 6430 | 6420 | 999 |
| 333 | 20231108 | 135700 | 1679657450 | 6420 | 6420 | 6420 | 6420 | 44 |
| 334 | 20231108 | 135600 | 1679374970 | 6420 | 6420 | 6420 | 6420 | 291 |
| 335 | 20231108 | 135500 | 1677506750 | 6420 | 6410 | 6440 | 6400 | 618 |
| 336 | 20231108 | 135400 | 1673548740 | 6440 | 6420 | 6440 | 6400 | 3700 |
| 337 | 20231108 | 135300 | 1649831090 | 6430 | 6440 | 6440 | 6420 | 3 |
| 338 | 20231108 | 135200 | 1649811800 | 6430 | 6430 | 6430 | 6430 | 286 |
| 339 | 20231108 | 135100 | 1647972820 | 6430 | 6430 | 6440 | 6430 | 9 |
| 340 | 20231108 | 135000 | 1647914940 | 6430 | 6420 | 6440 | 6420 | 1079 |
| 341 | 20231108 | 134900 | 1640987520 | 6430 | 6450 | 6450 | 6420 | 492 |
| 342 | 20231108 | 134800 | 1637825480 | 6440 | 6450 | 6450 | 6440 | 19 |
| 343 | 20231108 | 134700 | 1637703110 | 6440 | 6480 | 6480 | 6420 | 7939 |
| 344 | 20231108 | 134600 | 1586587390 | 6460 | 6480 | 6480 | 6460 | 900 |
| 345 | 20231108 | 134500 | 1580773270 | 6480 | 6470 | 6480 | 6460 | 34 |
| 346 | 20231108 | 134400 | 1580553290 | 6470 | 6470 | 6470 | 6470 | 12 |
| 347 | 20231108 | 134300 | 1580475650 | 6480 | 6470 | 6480 | 6470 | 447 |
| 348 | 20231108 | 134200 | 1577583050 | 6470 | 6470 | 6470 | 6470 | 1 |
| 349 | 20231108 | 134100 | 1577576580 | 6470 | 6470 | 6470 | 6470 | 10 |
| 350 | 20231108 | 134000 | 1577511880 | 6470 | 6470 | 6470 | 6470 | 46 |
| 351 | 20231108 | 133900 | 1577214260 | 6470 | 6470 | 6470 | 6470 | 28 |
| 352 | 20231108 | 133800 | 1577033100 | 6470 | 6470 | 6470 | 6470 | 1 |
| 353 | 20231108 | 133700 | 1577026630 | 6470 | 6470 | 6470 | 6470 | 20 |
| 354 | 20231108 | 133600 | 1576897230 | 6470 | 6470 | 6470 | 6440 | 643 |
| 355 | 20231108 | 133500 | 1572749980 | 6470 | 6460 | 6470 | 6450 | 19 |
| 356 | 20231108 | 133400 | 1572627230 | 6460 | 6460 | 6460 | 6460 | 56 |
| 357 | 20231108 | 133300 | 1572265470 | 6470 | 6470 | 6470 | 6470 | 4 |
| 358 | 20231108 | 133200 | 1572239590 | 6450 | 6470 | 6470 | 6450 | 200 |
| 359 | 20231108 | 133100 | 1570947590 | 6470 | 6470 | 6470 | 6470 | 1 |
| 360 | 20231108 | 133000 | 1570941120 | 6470 | 6460 | 6470 | 6450 | 1004 |
| 361 | 20231108 | 132900 | 1564464260 | 6470 | 6470 | 6470 | 6460 | 417 |
| 362 | 20231108 | 132800 | 1561770290 | 6470 | 6470 | 6470 | 6470 | 136 |
| 363 | 20231108 | 132700 | 1560890370 | 6470 | 6470 | 6470 | 6460 | 4 |
| 364 | 20231108 | 132600 | 1560864510 | 6450 | 6470 | 6470 | 6450 | 1074 |
| 365 | 20231108 | 132500 | 1553935900 | 6470 | 6460 | 6470 | 6460 | 3 |
| 366 | 20231108 | 132400 | 1553916510 | 6470 | 6470 | 6470 | 6460 | 224 |
| 367 | 20231108 | 132300 | 1552469420 | 6460 | 6460 | 6460 | 6460 | 256 |
| 368 | 20231108 | 132200 | 1550815660 | 6470 | 6450 | 6470 | 6450 | 563 |
| 369 | 20231108 | 132100 | 1547184250 | 6450 | 6450 | 6450 | 6450 | 232 |
| 370 | 20231108 | 132000 | 1545687850 | 6470 | 6480 | 6480 | 6450 | 5492 |
| 371 | 20231108 | 131900 | 1510206760 | 6480 | 6480 | 6480 | 6480 | 8 |
| 372 | 20231108 | 131800 | 1510154920 | 6490 | 6490 | 6490 | 6490 | 197 |
| 373 | 20231108 | 131700 | 1508876390 | 6500 | 6490 | 6500 | 6490 | 23 |
| 374 | 20231108 | 131600 | 1508727110 | 6490 | 6500 | 6500 | 6490 | 22 |
| 375 | 20231108 | 131500 | 1508584280 | 6500 | 6500 | 6500 | 6500 | 0 |
| 376 | 20231108 | 131400 | 1508584280 | 6500 | 6500 | 6500 | 6500 | 0 |
| 377 | 20231108 | 131300 | 1508584280 | 6500 | 6490 | 6500 | 6490 | 5 |
| 378 | 20231108 | 131200 | 1508551820 | 6490 | 6490 | 6490 | 6490 | 12 |
| 379 | 20231108 | 131100 | 1508473940 | 6490 | 6490 | 6490 | 6490 | 0 |
| 380 | 20231108 | 131000 | 1508473940 | 6490 | 6490 | 6490 | 6490 | 8 |
| 381 | 20231108 | 130900 | 1508422020 | 6490 | 6490 | 6490 | 6490 | 0 |
| 382 | 20231108 | 130800 | 1508422020 | 6490 | 6490 | 6490 | 6490 | 514 |
| 383 | 20231108 | 130700 | 1505086160 | 6490 | 6480 | 6490 | 6480 | 9 |
| 384 | 20231108 | 130600 | 1505027800 | 6480 | 6480 | 6480 | 6480 | 8 |
| 385 | 20231108 | 130500 | 1504975960 | 6480 | 6480 | 6490 | 6480 | 37 |
| 386 | 20231108 | 130400 | 1504736000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 387 | 20231108 | 130300 | 1504736000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 388 | 20231108 | 130200 | 1504736000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 389 | 20231108 | 130100 | 1504736000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 390 | 20231108 | 130000 | 1504736000 | 6490 | 6490 | 6490 | 6490 | 12 |
| 391 | 20231108 | 125900 | 1504658120 | 6480 | 6480 | 6480 | 6480 | 0 |
| 392 | 20231108 | 125800 | 1504658120 | 6480 | 6480 | 6480 | 6480 | 335 |
| 393 | 20231108 | 125700 | 1502487320 | 6490 | 6500 | 6500 | 6490 | 568 |
| 394 | 20231108 | 125600 | 1498795350 | 6510 | 6510 | 6510 | 6510 | 0 |
| 395 | 20231108 | 125500 | 1498795350 | 6510 | 6500 | 6510 | 6490 | 1133 |
| 396 | 20231108 | 125400 | 1491430860 | 6500 | 6520 | 6520 | 6490 | 3859 |
| 397 | 20231108 | 125300 | 1466339770 | 6540 | 6520 | 6540 | 6520 | 115 |
| 398 | 20231108 | 125200 | 1465589930 | 6540 | 6530 | 6540 | 6520 | 61 |
| 399 | 20231108 | 125100 | 1465191980 | 6530 | 6520 | 6530 | 6520 | 732 |
| 400 | 20231108 | 125000 | 1460412830 | 6530 | 6540 | 6550 | 6520 | 399 |
| 401 | 20231108 | 124900 | 1457810150 | 6550 | 6550 | 6550 | 6530 | 5 |
| 402 | 20231108 | 124800 | 1457777460 | 6530 | 6520 | 6530 | 6520 | 58 |
| 403 | 20231108 | 124700 | 1457399280 | 6530 | 6510 | 6530 | 6510 | 113 |
| 404 | 20231108 | 124600 | 1456663630 | 6530 | 6500 | 6530 | 6500 | 59 |
| 405 | 20231108 | 124500 | 1456279830 | 6500 | 6490 | 6500 | 6490 | 356 |
| 406 | 20231108 | 124400 | 1453967290 | 6490 | 6490 | 6490 | 6490 | 0 |
| 407 | 20231108 | 124300 | 1453967290 | 6490 | 6490 | 6500 | 6490 | 110 |
| 408 | 20231108 | 124200 | 1453253360 | 6500 | 6500 | 6500 | 6500 | 3 |
| 409 | 20231108 | 124100 | 1453233860 | 6500 | 6500 | 6500 | 6500 | 2 |
| 410 | 20231108 | 124000 | 1453220860 | 6510 | 6500 | 6510 | 6490 | 9 |
| 411 | 20231108 | 123900 | 1453162330 | 6480 | 6490 | 6490 | 6480 | 303 |
| 412 | 20231108 | 123800 | 1451198490 | 6500 | 6500 | 6500 | 6500 | 100 |
| 413 | 20231108 | 123700 | 1450548490 | 6510 | 6510 | 6510 | 6510 | 0 |
| 414 | 20231108 | 123600 | 1450548490 | 6510 | 6500 | 6510 | 6500 | 23 |
| 415 | 20231108 | 123500 | 1450398980 | 6500 | 6500 | 6500 | 6500 | 0 |
| 416 | 20231108 | 123400 | 1450398980 | 6500 | 6500 | 6500 | 6490 | 402 |
| 417 | 20231108 | 123300 | 1447785990 | 6500 | 6490 | 6500 | 6490 | 42 |
| 418 | 20231108 | 123200 | 1447513000 | 6490 | 6510 | 6510 | 6480 | 509 |
| 419 | 20231108 | 123100 | 1444209340 | 6510 | 6500 | 6510 | 6500 | 16 |
| 420 | 20231108 | 123000 | 1444105320 | 6510 | 6510 | 6510 | 6510 | 19 |
| 421 | 20231108 | 122900 | 1443981630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 422 | 20231108 | 122800 | 1443981630 | 6510 | 6510 | 6510 | 6510 | 200 |
| 423 | 20231108 | 122700 | 1442679630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 424 | 20231108 | 122600 | 1442679630 | 6510 | 6510 | 6510 | 6510 | 0 |
| 425 | 20231108 | 122500 | 1442679630 | 6510 | 6500 | 6510 | 6500 | 56 |
| 426 | 20231108 | 122400 | 1442315620 | 6500 | 6500 | 6500 | 6500 | 7 |
| 427 | 20231108 | 122300 | 1442270120 | 6500 | 6500 | 6500 | 6490 | 4 |
| 428 | 20231108 | 122200 | 1442244130 | 6500 | 6500 | 6500 | 6500 | 0 |
| 429 | 20231108 | 122100 | 1442244130 | 6500 | 6500 | 6520 | 6500 | 14 |
| 430 | 20231108 | 122000 | 1442153110 | 6530 | 6530 | 6530 | 6530 | 0 |
| 431 | 20231108 | 121900 | 1442153110 | 6530 | 6490 | 6530 | 6490 | 77 |
| 432 | 20231108 | 121800 | 1441653250 | 6500 | 6480 | 6500 | 6480 | 31 |
| 433 | 20231108 | 121700 | 1441452350 | 6500 | 6510 | 6520 | 6490 | 1477 |
| 434 | 20231108 | 121600 | 1431860720 | 6550 | 6500 | 6550 | 6500 | 2225 |
| 435 | 20231108 | 121500 | 1417393140 | 6500 | 6490 | 6500 | 6490 | 642 |
| 436 | 20231108 | 121400 | 1413226540 | 6500 | 6490 | 6500 | 6490 | 110 |
| 437 | 20231108 | 121300 | 1412511610 | 6490 | 6490 | 6500 | 6490 | 293 |
| 438 | 20231108 | 121200 | 1410610020 | 6500 | 6490 | 6500 | 6490 | 47 |
| 439 | 20231108 | 121100 | 1410304970 | 6500 | 6500 | 6500 | 6500 | 12 |
| 440 | 20231108 | 121000 | 1410226970 | 6500 | 6500 | 6500 | 6500 | 0 |
| 441 | 20231108 | 120900 | 1410226970 | 6500 | 6500 | 6500 | 6500 | 0 |
| 442 | 20231108 | 120800 | 1410226970 | 6500 | 6490 | 6500 | 6490 | 229 |
| 443 | 20231108 | 120700 | 1408740750 | 6490 | 6490 | 6490 | 6490 | 1 |
| 444 | 20231108 | 120600 | 1408734260 | 6490 | 6500 | 6510 | 6480 | 463 |
| 445 | 20231108 | 120500 | 1405730830 | 6520 | 6490 | 6520 | 6490 | 213 |
| 446 | 20231108 | 120400 | 1404348320 | 6490 | 6490 | 6490 | 6490 | 1 |
| 447 | 20231108 | 120300 | 1404341830 | 6490 | 6490 | 6490 | 6460 | 794 |
| 448 | 20231108 | 120200 | 1399201180 | 6490 | 6540 | 6550 | 6490 | 6007 |
| 449 | 20231108 | 120100 | 1360128070 | 6560 | 6540 | 6560 | 6540 | 502 |
| 450 | 20231108 | 120000 | 1356844970 | 6560 | 6560 | 6560 | 6560 | 0 |
| 451 | 20231108 | 115900 | 1356844970 | 6560 | 6540 | 6560 | 6540 | 21 |
| 452 | 20231108 | 115800 | 1356707610 | 6570 | 6550 | 6570 | 6540 | 1219 |
| 453 | 20231108 | 115700 | 1348735230 | 6570 | 6550 | 6570 | 6550 | 35 |
| 454 | 20231108 | 115600 | 1348505820 | 6550 | 6550 | 6570 | 6540 | 1115 |
| 455 | 20231108 | 115500 | 1341202660 | 6570 | 6560 | 6570 | 6560 | 101 |
| 456 | 20231108 | 115400 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 457 | 20231108 | 115300 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 458 | 20231108 | 115200 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 459 | 20231108 | 115100 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 460 | 20231108 | 115000 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 461 | 20231108 | 114900 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 462 | 20231108 | 114800 | 1340540090 | 6570 | 6570 | 6570 | 6570 | 0 |
| 463 | 20231108 | 114700 | 1340540090 | 6570 | 6550 | 6580 | 6540 | 547 |
| 464 | 20231108 | 114600 | 1336953830 | 6580 | 6560 | 6580 | 6560 | 2 |
| 465 | 20231108 | 114500 | 1336940690 | 6580 | 6570 | 6580 | 6570 | 400 |
| 466 | 20231108 | 114400 | 1334310400 | 6580 | 6560 | 6580 | 6560 | 3 |
| 467 | 20231108 | 114300 | 1334290680 | 6560 | 6580 | 6580 | 6560 | 406 |
| 468 | 20231108 | 114200 | 1331619260 | 6580 | 6580 | 6580 | 6580 | 2 |
| 469 | 20231108 | 114100 | 1331606100 | 6580 | 6580 | 6580 | 6580 | 0 |
| 470 | 20231108 | 114000 | 1331606100 | 6580 | 6580 | 6580 | 6580 | 0 |
| 471 | 20231108 | 113900 | 1331606100 | 6580 | 6580 | 6580 | 6580 | 0 |
| 472 | 20231108 | 113800 | 1331606100 | 6580 | 6550 | 6580 | 6550 | 3 |
| 473 | 20231108 | 113700 | 1331586420 | 6580 | 6560 | 6580 | 6540 | 1128 |
| 474 | 20231108 | 113600 | 1324198080 | 6580 | 6560 | 6580 | 6560 | 247 |
| 475 | 20231108 | 113500 | 1322577460 | 6580 | 6570 | 6580 | 6570 | 3 |
| 476 | 20231108 | 113400 | 1322557740 | 6580 | 6580 | 6580 | 6570 | 329 |
| 477 | 20231108 | 113300 | 1320395690 | 6580 | 6570 | 6580 | 6570 | 609 |
| 478 | 20231108 | 113200 | 1316394540 | 6570 | 6570 | 6570 | 6570 | 3 |
| 479 | 20231108 | 113100 | 1316374830 | 6570 | 6570 | 6570 | 6570 | 3 |
| 480 | 20231108 | 113000 | 1316355120 | 6570 | 6570 | 6570 | 6560 | 111 |
| 481 | 20231108 | 112900 | 1315625870 | 6560 | 6570 | 6570 | 6560 | 84 |
| 482 | 20231108 | 112800 | 1315074510 | 6570 | 6570 | 6570 | 6570 | 16 |
| 483 | 20231108 | 112700 | 1314969390 | 6570 | 6570 | 6570 | 6570 | 10 |
| 484 | 20231108 | 112600 | 1314903690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 485 | 20231108 | 112500 | 1314903690 | 6570 | 6570 | 6570 | 6570 | 0 |
| 486 | 20231108 | 112400 | 1314903690 | 6570 | 6570 | 6570 | 6550 | 159 |
| 487 | 20231108 | 112300 | 1313861200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 488 | 20231108 | 112200 | 1313861200 | 6570 | 6570 | 6570 | 6570 | 1 |
| 489 | 20231108 | 112100 | 1313854630 | 6550 | 6550 | 6550 | 6550 | 3 |
| 490 | 20231108 | 112000 | 1313834980 | 6570 | 6570 | 6570 | 6550 | 5 |
| 491 | 20231108 | 111900 | 1313802170 | 6560 | 6560 | 6560 | 6560 | 1 |
| 492 | 20231108 | 111800 | 1313795610 | 6570 | 6570 | 6570 | 6570 | 0 |
| 493 | 20231108 | 111700 | 1313795610 | 6570 | 6550 | 6570 | 6550 | 4 |
| 494 | 20231108 | 111600 | 1313769390 | 6550 | 6540 | 6550 | 6540 | 13 |
| 495 | 20231108 | 111500 | 1313684300 | 6570 | 6570 | 6570 | 6570 | 1 |
| 496 | 20231108 | 111400 | 1313677730 | 6570 | 6570 | 6570 | 6570 | 0 |
| 497 | 20231108 | 111300 | 1313677730 | 6570 | 6550 | 6570 | 6550 | 3 |
| 498 | 20231108 | 111200 | 1313658060 | 6570 | 6570 | 6570 | 6570 | 0 |
| 499 | 20231108 | 111100 | 1313658060 | 6570 | 6570 | 6570 | 6570 | 3 |
| 500 | 20231108 | 111000 | 1313638350 | 6570 | 6570 | 6570 | 6570 | 10 |
| 501 | 20231108 | 110900 | 1313572650 | 6570 | 6570 | 6570 | 6570 | 0 |
| 502 | 20231108 | 110800 | 1313572650 | 6570 | 6570 | 6570 | 6570 | 1 |
| 503 | 20231108 | 110700 | 1313566080 | 6570 | 6560 | 6570 | 6560 | 2 |
| 504 | 20231108 | 110600 | 1313552950 | 6560 | 6560 | 6560 | 6530 | 40 |
| 505 | 20231108 | 110500 | 1313291260 | 6570 | 6540 | 6570 | 6540 | 18 |
| 506 | 20231108 | 110400 | 1313173450 | 6570 | 6570 | 6570 | 6570 | 0 |
| 507 | 20231108 | 110300 | 1313173450 | 6570 | 6550 | 6570 | 6530 | 247 |
| 508 | 20231108 | 110200 | 1311558010 | 6580 | 6550 | 6580 | 6550 | 25 |
| 509 | 20231108 | 110100 | 1311394180 | 6580 | 6580 | 6580 | 6580 | 0 |
| 510 | 20231108 | 110000 | 1311394180 | 6580 | 6550 | 6580 | 6550 | 258 |
| 511 | 20231108 | 105900 | 1309704170 | 6580 | 6550 | 6580 | 6550 | 15 |
| 512 | 20231108 | 105800 | 1309605690 | 6580 | 6580 | 6580 | 6550 | 25 |
| 513 | 20231108 | 105700 | 1309441340 | 6560 | 6560 | 6580 | 6560 | 13 |
| 514 | 20231108 | 105600 | 1309356010 | 6580 | 6570 | 6580 | 6570 | 205 |
| 515 | 20231108 | 105500 | 1308008640 | 6570 | 6560 | 6570 | 6560 | 16 |
| 516 | 20231108 | 105400 | 1307903570 | 6570 | 6550 | 6570 | 6550 | 28 |
| 517 | 20231108 | 105300 | 1307719760 | 6570 | 6570 | 6570 | 6550 | 21 |
| 518 | 20231108 | 105200 | 1307581960 | 6570 | 6580 | 6580 | 6550 | 122 |
| 519 | 20231108 | 105100 | 1306780470 | 6580 | 6580 | 6580 | 6550 | 55 |
| 520 | 20231108 | 105000 | 1306418870 | 6580 | 6560 | 6580 | 6540 | 936 |
| 521 | 20231108 | 104900 | 1300278540 | 6560 | 6560 | 6560 | 6540 | 92 |
| 522 | 20231108 | 104800 | 1299675620 | 6540 | 6530 | 6560 | 6530 | 23 |
| 523 | 20231108 | 104700 | 1299525230 | 6520 | 6520 | 6530 | 6520 | 1555 |
| 524 | 20231108 | 104600 | 1289376130 | 6520 | 6520 | 6520 | 6510 | 505 |
| 525 | 20231108 | 104500 | 1286083580 | 6530 | 6550 | 6550 | 6510 | 10082 |
| 526 | 20231108 | 104400 | 1220444790 | 6550 | 6540 | 6550 | 6530 | 46 |
| 527 | 20231108 | 104300 | 1220143880 | 6540 | 6530 | 6540 | 6490 | 3375 |
| 528 | 20231108 | 104200 | 1198150510 | 6530 | 6530 | 6530 | 6520 | 342 |
| 529 | 20231108 | 104100 | 1195920610 | 6520 | 6520 | 6540 | 6490 | 8065 |
| 530 | 20231108 | 104000 | 1143553410 | 6510 | 6520 | 6530 | 6510 | 43 |
| 531 | 20231108 | 103900 | 1143273140 | 6520 | 6520 | 6530 | 6500 | 30 |
| 532 | 20231108 | 103800 | 1143077530 | 6530 | 6520 | 6530 | 6520 | 16 |
| 533 | 20231108 | 103700 | 1142973110 | 6530 | 6520 | 6530 | 6490 | 1921 |
| 534 | 20231108 | 103600 | 1130450070 | 6520 | 6550 | 6550 | 6520 | 2214 |
| 535 | 20231108 | 103500 | 1115987200 | 6550 | 6560 | 6560 | 6550 | 301 |
| 536 | 20231108 | 103400 | 1114014110 | 6560 | 6560 | 6570 | 6560 | 279 |
| 537 | 20231108 | 103300 | 1112182920 | 6570 | 6560 | 6570 | 6560 | 44 |
| 538 | 20231108 | 103200 | 1111893960 | 6570 | 6560 | 6580 | 6550 | 248 |
| 539 | 20231108 | 103100 | 1110265440 | 6570 | 6540 | 6570 | 6540 | 188 |
| 540 | 20231108 | 103000 | 1109032250 | 6560 | 6560 | 6570 | 6530 | 253 |
| 541 | 20231108 | 102900 | 1107379460 | 6540 | 6580 | 6600 | 6540 | 3956 |
| 542 | 20231108 | 102800 | 1081411330 | 6590 | 6590 | 6600 | 6590 | 187 |
| 543 | 20231108 | 102700 | 1080178990 | 6600 | 6640 | 6640 | 6590 | 751 |
| 544 | 20231108 | 102600 | 1075221250 | 6630 | 6590 | 6640 | 6590 | 66 |
| 545 | 20231108 | 102500 | 1074785290 | 6590 | 6610 | 6610 | 6590 | 2017 |
| 546 | 20231108 | 102400 | 1061487510 | 6600 | 6600 | 6600 | 6600 | 1500 |
| 547 | 20231108 | 102300 | 1051587510 | 6600 | 6620 | 6620 | 6600 | 1249 |
| 548 | 20231108 | 102200 | 1043329710 | 6640 | 6630 | 6640 | 6620 | 406 |
| 549 | 20231108 | 102100 | 1040638170 | 6630 | 6660 | 6660 | 6630 | 6 |
| 550 | 20231108 | 102000 | 1040598360 | 6630 | 6640 | 6660 | 6630 | 476 |
| 551 | 20231108 | 101900 | 1037436890 | 6660 | 6630 | 6660 | 6630 | 39 |
| 552 | 20231108 | 101800 | 1037178220 | 6630 | 6660 | 6660 | 6630 | 170 |
| 553 | 20231108 | 101700 | 1036049760 | 6630 | 6660 | 6660 | 6630 | 1850 |
| 554 | 20231108 | 101600 | 1023752110 | 6660 | 6660 | 6660 | 6660 | 5 |
| 555 | 20231108 | 101500 | 1023718810 | 6660 | 6660 | 6660 | 6660 | 10 |
| 556 | 20231108 | 101400 | 1023652210 | 6660 | 6660 | 6660 | 6660 | 4 |
| 557 | 20231108 | 101300 | 1023625570 | 6660 | 6660 | 6660 | 6660 | 5 |
| 558 | 20231108 | 101200 | 1023592270 | 6650 | 6660 | 6680 | 6650 | 944 |
| 559 | 20231108 | 101100 | 1017308120 | 6680 | 6660 | 6680 | 6660 | 29 |
| 560 | 20231108 | 101000 | 1017114590 | 6660 | 6660 | 6660 | 6660 | 117 |
| 561 | 20231108 | 100900 | 1016335370 | 6650 | 6650 | 6650 | 6650 | 12 |
| 562 | 20231108 | 100800 | 1016255570 | 6630 | 6660 | 6670 | 6630 | 1134 |
| 563 | 20231108 | 100700 | 1008723040 | 6640 | 6640 | 6640 | 6640 | 5 |
| 564 | 20231108 | 100600 | 1008689840 | 6640 | 6640 | 6660 | 6630 | 922 |
| 565 | 20231108 | 100500 | 1002567570 | 6640 | 6640 | 6640 | 6640 | 5 |
| 566 | 20231108 | 100400 | 1002534370 | 6630 | 6640 | 6640 | 6630 | 367 |
| 567 | 20231108 | 100300 | 1000099570 | 6640 | 6640 | 6640 | 6640 | 598 |
| 568 | 20231108 | 100200 | 996128850 | 6630 | 6630 | 6630 | 6620 | 1067 |
| 569 | 20231108 | 100100 | 989055820 | 6630 | 6630 | 6650 | 6630 | 478 |
| 570 | 20231108 | 100000 | 985885540 | 6650 | 6650 | 6650 | 6630 | 150 |
| 571 | 20231108 | 095900 | 984889320 | 6650 | 6680 | 6680 | 6650 | 2757 |
| 572 | 20231108 | 095800 | 966546650 | 6660 | 6660 | 6660 | 6660 | 10 |
| 573 | 20231108 | 095700 | 966480050 | 6660 | 6670 | 6680 | 6660 | 221 |
| 574 | 20231108 | 095600 | 965006040 | 6670 | 6670 | 6680 | 6670 | 59 |
| 575 | 20231108 | 095500 | 964612140 | 6670 | 6670 | 6670 | 6650 | 5615 |
| 576 | 20231108 | 095400 | 927232960 | 6670 | 6680 | 6680 | 6670 | 1023 |
| 577 | 20231108 | 095300 | 920405870 | 6680 | 6710 | 6710 | 6680 | 3830 |
| 578 | 20231108 | 095200 | 894773110 | 6710 | 6710 | 6710 | 6710 | 103 |
| 579 | 20231108 | 095100 | 894081980 | 6710 | 6730 | 6730 | 6710 | 33 |
| 580 | 20231108 | 095000 | 893859990 | 6720 | 6720 | 6720 | 6710 | 585 |
| 581 | 20231108 | 094900 | 889933790 | 6720 | 6730 | 6730 | 6710 | 1059 |
| 582 | 20231108 | 094800 | 882816980 | 6710 | 6730 | 6760 | 6710 | 279 |
| 583 | 20231108 | 094700 | 880941100 | 6730 | 6710 | 6730 | 6710 | 219 |
| 584 | 20231108 | 094600 | 879467350 | 6710 | 6730 | 6730 | 6710 | 526 |
| 585 | 20231108 | 094500 | 875933040 | 6730 | 6750 | 6750 | 6730 | 1534 |
| 586 | 20231108 | 094400 | 865607740 | 6760 | 6740 | 6760 | 6740 | 11 |
| 587 | 20231108 | 094300 | 865533580 | 6740 | 6760 | 6760 | 6730 | 1100 |
| 588 | 20231108 | 094200 | 858126430 | 6770 | 6780 | 6780 | 6740 | 4564 |
| 589 | 20231108 | 094100 | 827298670 | 6780 | 6740 | 6780 | 6740 | 6790 |
| 590 | 20231108 | 094000 | 781420640 | 6740 | 6730 | 6740 | 6730 | 1215 |
| 591 | 20231108 | 093900 | 773238570 | 6730 | 6740 | 6740 | 6710 | 106 |
| 592 | 20231108 | 093800 | 772527150 | 6740 | 6730 | 6750 | 6710 | 2082 |
| 593 | 20231108 | 093700 | 758520800 | 6740 | 6720 | 6740 | 6720 | 1435 |
| 594 | 20231108 | 093600 | 748850910 | 6720 | 6730 | 6740 | 6710 | 149 |
| 595 | 20231108 | 093500 | 747849530 | 6750 | 6700 | 6750 | 6700 | 337 |
| 596 | 20231108 | 093400 | 745590490 | 6710 | 6730 | 6730 | 6710 | 567 |
| 597 | 20231108 | 093300 | 741785880 | 6750 | 6740 | 6750 | 6730 | 938 |
| 598 | 20231108 | 093200 | 735464300 | 6750 | 6730 | 6750 | 6730 | 11 |
| 599 | 20231108 | 093100 | 735390250 | 6730 | 6760 | 6760 | 6720 | 2664 |
| 600 | 20231108 | 093000 | 717457700 | 6760 | 6730 | 6760 | 6730 | 3589 |
| 601 | 20231108 | 092900 | 693245240 | 6740 | 6690 | 6740 | 6680 | 7011 |
| 602 | 20231108 | 092800 | 646176150 | 6690 | 6670 | 6690 | 6670 | 518 |
| 603 | 20231108 | 092700 | 642719410 | 6670 | 6670 | 6670 | 6670 | 195 |
| 604 | 20231108 | 092600 | 641418760 | 6670 | 6650 | 6690 | 6640 | 5826 |
| 605 | 20231108 | 092500 | 602673750 | 6660 | 6660 | 6700 | 6660 | 686 |
| 606 | 20231108 | 092400 | 598099060 | 6660 | 6710 | 6710 | 6660 | 1196 |
| 607 | 20231108 | 092300 | 590107240 | 6720 | 6740 | 6740 | 6680 | 3387 |
| 608 | 20231108 | 092200 | 567419430 | 6710 | 6750 | 6750 | 6710 | 2033 |
| 609 | 20231108 | 092100 | 553747980 | 6720 | 6760 | 6760 | 6700 | 4255 |
| 610 | 20231108 | 092000 | 525154790 | 6760 | 6770 | 6770 | 6740 | 2788 |
| 611 | 20231108 | 091900 | 506300320 | 6770 | 6710 | 6770 | 6700 | 8676 |
| 612 | 20231108 | 091800 | 447731750 | 6720 | 6720 | 6750 | 6720 | 5946 |
| 613 | 20231108 | 091700 | 407749310 | 6720 | 6690 | 6730 | 6690 | 566 |
| 614 | 20231108 | 091600 | 403946690 | 6710 | 6720 | 6720 | 6700 | 827 |
| 615 | 20231108 | 091500 | 398391670 | 6720 | 6740 | 6760 | 6690 | 6829 |
| 616 | 20231108 | 091400 | 352532940 | 6740 | 6670 | 6740 | 6660 | 8114 |
| 617 | 20231108 | 091300 | 298223450 | 6660 | 6690 | 6690 | 6650 | 654 |
| 618 | 20231108 | 091200 | 293873550 | 6680 | 6690 | 6710 | 6670 | 1813 |
| 619 | 20231108 | 091100 | 281754070 | 6670 | 6620 | 6690 | 6620 | 9693 |
| 620 | 20231108 | 091000 | 217372210 | 6620 | 6600 | 6630 | 6600 | 252 |
| 621 | 20231108 | 090900 | 215706790 | 6570 | 6600 | 6640 | 6570 | 6747 |
| 622 | 20231108 | 090800 | 171017740 | 6620 | 6630 | 6630 | 6620 | 2965 |
| 623 | 20231108 | 090700 | 151373300 | 6640 | 6610 | 6640 | 6610 | 2742 |
| 624 | 20231108 | 090600 | 133206350 | 6610 | 6560 | 6610 | 6560 | 4178 |
| 625 | 20231108 | 090500 | 105730600 | 6560 | 6530 | 6560 | 6520 | 3926 |
| 626 | 20231108 | 090400 | 80090200 | 6530 | 6530 | 6530 | 6500 | 3009 |
| 627 | 20231108 | 090300 | 60531410 | 6540 | 6550 | 6550 | 6500 | 2325 |
| 628 | 20231108 | 090200 | 45347940 | 6550 | 6540 | 6560 | 6520 | 1307 |
| 629 | 20231108 | 090100 | 36810620 | 6540 | 6460 | 6540 | 6460 | 4193 |
| 630 | 20231108 | 090000 | 9521890 | 6500 | 6500 | 6500 | 6460 | 1469 |