32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 190400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 3 | 20231101 | 190300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 4 | 20231101 | 190200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 5 | 20231101 | 190100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 6 | 20231101 | 190000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 7 | 20231101 | 185900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 8 | 20231101 | 185800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 9 | 20231101 | 185700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 10 | 20231101 | 185600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 11 | 20231101 | 185500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 12 | 20231101 | 185400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 13 | 20231101 | 185300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 14 | 20231101 | 185200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 15 | 20231101 | 185100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 16 | 20231101 | 185000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 17 | 20231101 | 184900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 18 | 20231101 | 184800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 19 | 20231101 | 184700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 20 | 20231101 | 184600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 21 | 20231101 | 184500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 22 | 20231101 | 184400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 23 | 20231101 | 184300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 24 | 20231101 | 184200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 25 | 20231101 | 184100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 26 | 20231101 | 184000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 27 | 20231101 | 183900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 28 | 20231101 | 183800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 29 | 20231101 | 183700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 30 | 20231101 | 183600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 31 | 20231101 | 183500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 32 | 20231101 | 183400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 33 | 20231101 | 183300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 34 | 20231101 | 183200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 35 | 20231101 | 183100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 36 | 20231101 | 183000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 37 | 20231101 | 182900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 38 | 20231101 | 182800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 39 | 20231101 | 182700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 40 | 20231101 | 182600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 41 | 20231101 | 182500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 42 | 20231101 | 182400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 43 | 20231101 | 182300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 44 | 20231101 | 182200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 45 | 20231101 | 182100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 46 | 20231101 | 182000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 47 | 20231101 | 181900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 48 | 20231101 | 181800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 49 | 20231101 | 181700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 50 | 20231101 | 181600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 51 | 20231101 | 181500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 52 | 20231101 | 181400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 53 | 20231101 | 181300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 54 | 20231101 | 181200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 55 | 20231101 | 181100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 56 | 20231101 | 181000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 57 | 20231101 | 180900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 58 | 20231101 | 180800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 59 | 20231101 | 180700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 60 | 20231101 | 180600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 61 | 20231101 | 180500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 62 | 20231101 | 180400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 63 | 20231101 | 180300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 64 | 20231101 | 180200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 65 | 20231101 | 180100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 66 | 20231101 | 180000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 67 | 20231101 | 175900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 68 | 20231101 | 175800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 69 | 20231101 | 175700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 70 | 20231101 | 175600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 71 | 20231101 | 175500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 72 | 20231101 | 175400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 73 | 20231101 | 175300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 74 | 20231101 | 175200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 75 | 20231101 | 175100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 76 | 20231101 | 175000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 77 | 20231101 | 174900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 78 | 20231101 | 174800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 79 | 20231101 | 174700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 80 | 20231101 | 174600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 81 | 20231101 | 174500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 82 | 20231101 | 174400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 83 | 20231101 | 174300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 84 | 20231101 | 174200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 85 | 20231101 | 174100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 86 | 20231101 | 174000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 87 | 20231101 | 173900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 88 | 20231101 | 173800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 89 | 20231101 | 173700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 90 | 20231101 | 173600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 91 | 20231101 | 173500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 92 | 20231101 | 173400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 93 | 20231101 | 173300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 94 | 20231101 | 173200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 95 | 20231101 | 173100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 96 | 20231101 | 173000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 97 | 20231101 | 172900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 98 | 20231101 | 172800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 99 | 20231101 | 172700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 100 | 20231101 | 172600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 101 | 20231101 | 172500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 102 | 20231101 | 172400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 103 | 20231101 | 172300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 104 | 20231101 | 172200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 105 | 20231101 | 172100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 106 | 20231101 | 172000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 107 | 20231101 | 171900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 108 | 20231101 | 171800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 109 | 20231101 | 171700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 110 | 20231101 | 171600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 111 | 20231101 | 171500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 112 | 20231101 | 171400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 113 | 20231101 | 171300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 114 | 20231101 | 171200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 115 | 20231101 | 171100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 116 | 20231101 | 171000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 117 | 20231101 | 170900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 118 | 20231101 | 170800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 119 | 20231101 | 170700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 120 | 20231101 | 170600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 121 | 20231101 | 170500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 122 | 20231101 | 170400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 123 | 20231101 | 170300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 124 | 20231101 | 170200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 125 | 20231101 | 170100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 126 | 20231101 | 170000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 127 | 20231101 | 165900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 128 | 20231101 | 165800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 129 | 20231101 | 165700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 130 | 20231101 | 165600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 131 | 20231101 | 165500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 132 | 20231101 | 165400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 133 | 20231101 | 165300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 134 | 20231101 | 165200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 135 | 20231101 | 165100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 136 | 20231101 | 165000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 137 | 20231101 | 164900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 138 | 20231101 | 164800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 139 | 20231101 | 164700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 140 | 20231101 | 164600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 141 | 20231101 | 164500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 142 | 20231101 | 164400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 143 | 20231101 | 164300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 144 | 20231101 | 164200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 145 | 20231101 | 164100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 146 | 20231101 | 164000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 147 | 20231101 | 163900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 148 | 20231101 | 163800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 149 | 20231101 | 163700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 150 | 20231101 | 163600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 151 | 20231101 | 163500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 152 | 20231101 | 163400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 153 | 20231101 | 163300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 154 | 20231101 | 163200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 155 | 20231101 | 163100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 156 | 20231101 | 163000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 157 | 20231101 | 162900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 158 | 20231101 | 162800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 159 | 20231101 | 162700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 160 | 20231101 | 162600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 161 | 20231101 | 162500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 162 | 20231101 | 162400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 163 | 20231101 | 162300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 164 | 20231101 | 162200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 165 | 20231101 | 162100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 166 | 20231101 | 162000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 167 | 20231101 | 161900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 168 | 20231101 | 161800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 169 | 20231101 | 161700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 170 | 20231101 | 161600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 171 | 20231101 | 161500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 172 | 20231101 | 161400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 173 | 20231101 | 161300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 174 | 20231101 | 161200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 175 | 20231101 | 161100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 176 | 20231101 | 161000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 177 | 20231101 | 160900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 178 | 20231101 | 160800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 179 | 20231101 | 160700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 180 | 20231101 | 160600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 181 | 20231101 | 160500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 182 | 20231101 | 160400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 183 | 20231101 | 160300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 184 | 20231101 | 160200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 185 | 20231101 | 160100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 186 | 20231101 | 160000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 187 | 20231101 | 155900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 188 | 20231101 | 155800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 189 | 20231101 | 155700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 190 | 20231101 | 155600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 191 | 20231101 | 155500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 192 | 20231101 | 155400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 193 | 20231101 | 155300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 194 | 20231101 | 155200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 195 | 20231101 | 155100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 196 | 20231101 | 155000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 197 | 20231101 | 154900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 198 | 20231101 | 154800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 199 | 20231101 | 154700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 200 | 20231101 | 154600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 201 | 20231101 | 154500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 202 | 20231101 | 154400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 203 | 20231101 | 154300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 204 | 20231101 | 154200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 205 | 20231101 | 154100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 206 | 20231101 | 154000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 207 | 20231101 | 153900 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 208 | 20231101 | 153800 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 209 | 20231101 | 153700 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 210 | 20231101 | 153600 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 211 | 20231101 | 153500 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 212 | 20231101 | 153400 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 213 | 20231101 | 153300 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 214 | 20231101 | 153200 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 215 | 20231101 | 153100 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 0 |
| 216 | 20231101 | 153000 | 1659135590 | 11540 | 11540 | 11540 | 11540 | 6102 |
| 217 | 20231101 | 152900 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 218 | 20231101 | 152800 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 219 | 20231101 | 152700 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 220 | 20231101 | 152600 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 221 | 20231101 | 152500 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 222 | 20231101 | 152400 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 223 | 20231101 | 152300 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 224 | 20231101 | 152200 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 225 | 20231101 | 152100 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 226 | 20231101 | 152000 | 1588718510 | 11540 | 11540 | 11540 | 11540 | 0 |
| 227 | 20231101 | 151900 | 1588718510 | 11540 | 11530 | 11540 | 11530 | 354 |
| 228 | 20231101 | 151800 | 1584635030 | 11540 | 11540 | 11540 | 11530 | 309 |
| 229 | 20231101 | 151700 | 1581070920 | 11540 | 11530 | 11540 | 11520 | 1171 |
| 230 | 20231101 | 151600 | 1567569680 | 11530 | 11530 | 11530 | 11530 | 407 |
| 231 | 20231101 | 151500 | 1562876970 | 11530 | 11530 | 11530 | 11520 | 175 |
| 232 | 20231101 | 151400 | 1560859690 | 11530 | 11520 | 11530 | 11520 | 365 |
| 233 | 20231101 | 151300 | 1556654720 | 11530 | 11530 | 11530 | 11520 | 35 |
| 234 | 20231101 | 151200 | 1556251370 | 11530 | 11530 | 11530 | 11530 | 145 |
| 235 | 20231101 | 151100 | 1554579520 | 11530 | 11520 | 11530 | 11520 | 322 |
| 236 | 20231101 | 151000 | 1550869960 | 11520 | 11520 | 11520 | 11510 | 134 |
| 237 | 20231101 | 150900 | 1549326290 | 11510 | 11510 | 11510 | 11510 | 179 |
| 238 | 20231101 | 150800 | 1547266000 | 11520 | 11520 | 11520 | 11520 | 44 |
| 239 | 20231101 | 150700 | 1546759120 | 11520 | 11520 | 11520 | 11520 | 53 |
| 240 | 20231101 | 150600 | 1546148560 | 11520 | 11530 | 11530 | 11520 | 363 |
| 241 | 20231101 | 150500 | 1541965580 | 11520 | 11530 | 11530 | 11520 | 486 |
| 242 | 20231101 | 150400 | 1536363100 | 11530 | 11520 | 11530 | 11520 | 76 |
| 243 | 20231101 | 150300 | 1535487560 | 11520 | 11530 | 11530 | 11520 | 188 |
| 244 | 20231101 | 150200 | 1533320180 | 11530 | 11530 | 11530 | 11530 | 411 |
| 245 | 20231101 | 150100 | 1528581350 | 11540 | 11540 | 11540 | 11530 | 496 |
| 246 | 20231101 | 150000 | 1522861020 | 11540 | 11520 | 11540 | 11520 | 738 |
| 247 | 20231101 | 145900 | 1514351760 | 11530 | 11530 | 11530 | 11530 | 46 |
| 248 | 20231101 | 145800 | 1513821380 | 11530 | 11500 | 11530 | 11500 | 1635 |
| 249 | 20231101 | 145700 | 1495005590 | 11500 | 11500 | 11500 | 11500 | 8 |
| 250 | 20231101 | 145600 | 1494913590 | 11500 | 11500 | 11500 | 11490 | 226 |
| 251 | 20231101 | 145500 | 1492314900 | 11500 | 11490 | 11500 | 11490 | 80 |
| 252 | 20231101 | 145400 | 1491395110 | 11500 | 11500 | 11500 | 11490 | 74 |
| 253 | 20231101 | 145300 | 1490544510 | 11500 | 11500 | 11500 | 11500 | 71 |
| 254 | 20231101 | 145200 | 1489728010 | 11500 | 11490 | 11500 | 11490 | 28 |
| 255 | 20231101 | 145100 | 1489406110 | 11490 | 11510 | 11520 | 11490 | 732 |
| 256 | 20231101 | 145000 | 1480976440 | 11520 | 11520 | 11520 | 11520 | 2 |
| 257 | 20231101 | 144900 | 1480953400 | 11520 | 11510 | 11520 | 11510 | 386 |
| 258 | 20231101 | 144800 | 1476507770 | 11490 | 11490 | 11500 | 11490 | 1919 |
| 259 | 20231101 | 144700 | 1454447880 | 11490 | 11510 | 11510 | 11490 | 3672 |
| 260 | 20231101 | 144600 | 1412222910 | 11510 | 11520 | 11520 | 11510 | 1385 |
| 261 | 20231101 | 144500 | 1396277440 | 11520 | 11520 | 11520 | 11520 | 15 |
| 262 | 20231101 | 144400 | 1396104640 | 11520 | 11520 | 11520 | 11510 | 64 |
| 263 | 20231101 | 144300 | 1395367850 | 11520 | 11530 | 11530 | 11520 | 324 |
| 264 | 20231101 | 144200 | 1391635350 | 11520 | 11520 | 11520 | 11520 | 0 |
| 265 | 20231101 | 144100 | 1391635350 | 11520 | 11530 | 11530 | 11520 | 558 |
| 266 | 20231101 | 144000 | 1385206710 | 11540 | 11540 | 11540 | 11530 | 568 |
| 267 | 20231101 | 143900 | 1378657650 | 11530 | 11540 | 11540 | 11530 | 207 |
| 268 | 20231101 | 143800 | 1376270870 | 11540 | 11530 | 11540 | 11530 | 36 |
| 269 | 20231101 | 143700 | 1375855590 | 11540 | 11540 | 11540 | 11540 | 338 |
| 270 | 20231101 | 143600 | 1371955070 | 11530 | 11520 | 11530 | 11520 | 561 |
| 271 | 20231101 | 143500 | 1365490470 | 11520 | 11530 | 11530 | 11520 | 830 |
| 272 | 20231101 | 143400 | 1355928840 | 11530 | 11530 | 11530 | 11530 | 165 |
| 273 | 20231101 | 143300 | 1354026390 | 11530 | 11540 | 11540 | 11530 | 299 |
| 274 | 20231101 | 143200 | 1350577660 | 11540 | 11540 | 11550 | 11530 | 620 |
| 275 | 20231101 | 143100 | 1343428040 | 11530 | 11540 | 11550 | 11530 | 1097 |
| 276 | 20231101 | 143000 | 1330778120 | 11530 | 11550 | 11550 | 11530 | 702 |
| 277 | 20231101 | 142900 | 1322678250 | 11550 | 11550 | 11550 | 11550 | 10 |
| 278 | 20231101 | 142800 | 1322562750 | 11550 | 11550 | 11550 | 11550 | 100 |
| 279 | 20231101 | 142700 | 1321407750 | 11550 | 11550 | 11550 | 11550 | 102 |
| 280 | 20231101 | 142600 | 1320229650 | 11540 | 11540 | 11540 | 11540 | 279 |
| 281 | 20231101 | 142500 | 1317009990 | 11550 | 11550 | 11550 | 11550 | 24 |
| 282 | 20231101 | 142400 | 1316732790 | 11570 | 11570 | 11570 | 11570 | 100 |
| 283 | 20231101 | 142300 | 1315575790 | 11570 | 11560 | 11570 | 11550 | 505 |
| 284 | 20231101 | 142200 | 1309741520 | 11570 | 11570 | 11580 | 11570 | 808 |
| 285 | 20231101 | 142100 | 1300392830 | 11570 | 11560 | 11570 | 11560 | 160 |
| 286 | 20231101 | 142000 | 1298542630 | 11560 | 11560 | 11570 | 11560 | 951 |
| 287 | 20231101 | 141900 | 1287541780 | 11560 | 11560 | 11560 | 11550 | 71 |
| 288 | 20231101 | 141800 | 1286721060 | 11560 | 11550 | 11560 | 11550 | 11 |
| 289 | 20231101 | 141700 | 1286593950 | 11550 | 11550 | 11560 | 11550 | 101 |
| 290 | 20231101 | 141600 | 1285427370 | 11550 | 11550 | 11550 | 11550 | 0 |
| 291 | 20231101 | 141500 | 1285427370 | 11550 | 11550 | 11550 | 11550 | 0 |
| 292 | 20231101 | 141400 | 1285427370 | 11550 | 11560 | 11570 | 11550 | 228 |
| 293 | 20231101 | 141300 | 1282792950 | 11540 | 11570 | 11570 | 11540 | 413 |
| 294 | 20231101 | 141200 | 1278024620 | 11550 | 11580 | 11580 | 11550 | 972 |
| 295 | 20231101 | 141100 | 1266797610 | 11560 | 11560 | 11560 | 11560 | 31 |
| 296 | 20231101 | 141000 | 1266439250 | 11580 | 11580 | 11580 | 11580 | 43 |
| 297 | 20231101 | 140900 | 1265941310 | 11550 | 11560 | 11570 | 11550 | 171 |
| 298 | 20231101 | 140800 | 1263965290 | 11580 | 11580 | 11580 | 11580 | 31 |
| 299 | 20231101 | 140700 | 1263606310 | 11580 | 11580 | 11580 | 11560 | 237 |
| 300 | 20231101 | 140600 | 1260866400 | 11580 | 11580 | 11580 | 11580 | 19 |
| 301 | 20231101 | 140500 | 1260646380 | 11580 | 11580 | 11580 | 11580 | 4 |
| 302 | 20231101 | 140400 | 1260600060 | 11550 | 11550 | 11550 | 11550 | 9 |
| 303 | 20231101 | 140300 | 1260496110 | 11550 | 11580 | 11580 | 11550 | 220 |
| 304 | 20231101 | 140200 | 1257954070 | 11550 | 11550 | 11550 | 11550 | 10 |
| 305 | 20231101 | 140100 | 1257838570 | 11550 | 11550 | 11550 | 11540 | 1905 |
| 306 | 20231101 | 140000 | 1235835830 | 11550 | 11580 | 11580 | 11550 | 523 |
| 307 | 20231101 | 135900 | 1229794760 | 11550 | 11580 | 11580 | 11550 | 51 |
| 308 | 20231101 | 135800 | 1229205560 | 11580 | 11580 | 11580 | 11580 | 3 |
| 309 | 20231101 | 135700 | 1229170820 | 11540 | 11540 | 11540 | 11540 | 0 |
| 310 | 20231101 | 135600 | 1229170820 | 11540 | 11580 | 11580 | 11540 | 217 |
| 311 | 20231101 | 135500 | 1226666360 | 11550 | 11540 | 11550 | 11540 | 349 |
| 312 | 20231101 | 135400 | 1222637110 | 11540 | 11550 | 11550 | 11540 | 4 |
| 313 | 20231101 | 135300 | 1222590930 | 11550 | 11550 | 11550 | 11550 | 100 |
| 314 | 20231101 | 135200 | 1221435930 | 11550 | 11570 | 11570 | 11550 | 778 |
| 315 | 20231101 | 135100 | 1212443160 | 11580 | 11580 | 11580 | 11580 | 92 |
| 316 | 20231101 | 135000 | 1211377800 | 11580 | 11580 | 11580 | 11580 | 39 |
| 317 | 20231101 | 134900 | 1210926180 | 11580 | 11570 | 11580 | 11570 | 260 |
| 318 | 20231101 | 134800 | 1207917710 | 11560 | 11560 | 11560 | 11560 | 0 |
| 319 | 20231101 | 134700 | 1207917710 | 11560 | 11570 | 11570 | 11560 | 107 |
| 320 | 20231101 | 134600 | 1206680720 | 11570 | 11570 | 11570 | 11570 | 300 |
| 321 | 20231101 | 134500 | 1203209720 | 11570 | 11570 | 11570 | 11570 | 6 |
| 322 | 20231101 | 134400 | 1203140300 | 11570 | 11570 | 11570 | 11570 | 1 |
| 323 | 20231101 | 134300 | 1203128730 | 11570 | 11570 | 11570 | 11570 | 17 |
| 324 | 20231101 | 134200 | 1202932040 | 11570 | 11550 | 11570 | 11550 | 511 |
| 325 | 20231101 | 134100 | 1197024420 | 11550 | 11550 | 11550 | 11550 | 106 |
| 326 | 20231101 | 134000 | 1195800120 | 11550 | 11550 | 11550 | 11550 | 618 |
| 327 | 20231101 | 133900 | 1188662220 | 11560 | 11560 | 11560 | 11560 | 51 |
| 328 | 20231101 | 133800 | 1188072660 | 11560 | 11550 | 11560 | 11550 | 160 |
| 329 | 20231101 | 133700 | 1186224100 | 11560 | 11560 | 11560 | 11560 | 6 |
| 330 | 20231101 | 133600 | 1186154740 | 11570 | 11560 | 11570 | 11560 | 59 |
| 331 | 20231101 | 133500 | 1185472680 | 11570 | 11570 | 11570 | 11570 | 2 |
| 332 | 20231101 | 133400 | 1185449540 | 11560 | 11560 | 11570 | 11560 | 20 |
| 333 | 20231101 | 133300 | 1185218320 | 11570 | 11570 | 11570 | 11570 | 37 |
| 334 | 20231101 | 133200 | 1184790230 | 11570 | 11560 | 11570 | 11560 | 16 |
| 335 | 20231101 | 133100 | 1184605250 | 11580 | 11580 | 11580 | 11580 | 505 |
| 336 | 20231101 | 133000 | 1178757350 | 11580 | 11580 | 11580 | 11580 | 59 |
| 337 | 20231101 | 132900 | 1178074130 | 11580 | 11530 | 11580 | 11530 | 30 |
| 338 | 20231101 | 132800 | 1177727230 | 11530 | 11530 | 11530 | 11530 | 210 |
| 339 | 20231101 | 132700 | 1175305930 | 11530 | 11530 | 11530 | 11530 | 1 |
| 340 | 20231101 | 132600 | 1175294400 | 11530 | 11570 | 11570 | 11530 | 602 |
| 341 | 20231101 | 132500 | 1168344560 | 11570 | 11590 | 11590 | 11570 | 145 |
| 342 | 20231101 | 132400 | 1166666870 | 11590 | 11590 | 11590 | 11590 | 24 |
| 343 | 20231101 | 132300 | 1166388710 | 11580 | 11590 | 11590 | 11580 | 27 |
| 344 | 20231101 | 132200 | 1166075930 | 11590 | 11590 | 11590 | 11590 | 24 |
| 345 | 20231101 | 132100 | 1165797770 | 11590 | 11600 | 11600 | 11590 | 3 |
| 346 | 20231101 | 132000 | 1165762980 | 11550 | 11550 | 11550 | 11550 | 3 |
| 347 | 20231101 | 131900 | 1165728330 | 11540 | 11560 | 11560 | 11540 | 531 |
| 348 | 20231101 | 131800 | 1159598350 | 11560 | 11600 | 11600 | 11550 | 113 |
| 349 | 20231101 | 131700 | 1158292460 | 11600 | 11600 | 11600 | 11600 | 2 |
| 350 | 20231101 | 131600 | 1158269260 | 11540 | 11610 | 11610 | 11540 | 327 |
| 351 | 20231101 | 131500 | 1154479790 | 11610 | 11610 | 11610 | 11610 | 103 |
| 352 | 20231101 | 131400 | 1153283960 | 11610 | 11560 | 11610 | 11560 | 1641 |
| 353 | 20231101 | 131300 | 1134268110 | 11560 | 11560 | 11560 | 11560 | 3 |
| 354 | 20231101 | 131200 | 1134233430 | 11560 | 11550 | 11560 | 11550 | 202 |
| 355 | 20231101 | 131100 | 1131900310 | 11550 | 11550 | 11560 | 11550 | 374 |
| 356 | 20231101 | 131000 | 1127580100 | 11550 | 11550 | 11550 | 11550 | 11 |
| 357 | 20231101 | 130900 | 1127453050 | 11560 | 11560 | 11560 | 11560 | 6 |
| 358 | 20231101 | 130800 | 1127383690 | 11560 | 11560 | 11560 | 11560 | 0 |
| 359 | 20231101 | 130700 | 1127383690 | 11560 | 11580 | 11580 | 11550 | 47 |
| 360 | 20231101 | 130600 | 1126839880 | 11560 | 11560 | 11560 | 11560 | 50 |
| 361 | 20231101 | 130500 | 1126261880 | 11560 | 11570 | 11570 | 11560 | 22 |
| 362 | 20231101 | 130400 | 1126007440 | 11580 | 11580 | 11580 | 11580 | 15 |
| 363 | 20231101 | 130300 | 1125833740 | 11580 | 11550 | 11580 | 11540 | 142 |
| 364 | 20231101 | 130200 | 1124192520 | 11560 | 11570 | 11570 | 11560 | 874 |
| 365 | 20231101 | 130100 | 1114089000 | 11570 | 11570 | 11570 | 11570 | 56 |
| 366 | 20231101 | 130000 | 1113441080 | 11570 | 11570 | 11570 | 11570 | 2 |
| 367 | 20231101 | 125900 | 1113417940 | 11570 | 11570 | 11570 | 11570 | 62 |
| 368 | 20231101 | 125800 | 1112700600 | 11570 | 11570 | 11570 | 11570 | 2 |
| 369 | 20231101 | 125700 | 1112677460 | 11570 | 11570 | 11570 | 11570 | 4 |
| 370 | 20231101 | 125600 | 1112631180 | 11570 | 11570 | 11570 | 11570 | 25 |
| 371 | 20231101 | 125500 | 1112341930 | 11580 | 11580 | 11580 | 11580 | 4 |
| 372 | 20231101 | 125400 | 1112295610 | 11580 | 11560 | 11580 | 11560 | 343 |
| 373 | 20231101 | 125300 | 1108329400 | 11560 | 11560 | 11560 | 11560 | 21 |
| 374 | 20231101 | 125200 | 1108086640 | 11540 | 11540 | 11540 | 11540 | 0 |
| 375 | 20231101 | 125100 | 1108086640 | 11540 | 11540 | 11540 | 11540 | 662 |
| 376 | 20231101 | 125000 | 1100447160 | 11550 | 11560 | 11560 | 11550 | 736 |
| 377 | 20231101 | 124900 | 1091946070 | 11570 | 11560 | 11570 | 11560 | 8 |
| 378 | 20231101 | 124800 | 1091853560 | 11560 | 11580 | 11580 | 11560 | 16 |
| 379 | 20231101 | 124700 | 1091668300 | 11560 | 11580 | 11580 | 11560 | 194 |
| 380 | 20231101 | 124600 | 1089425050 | 11590 | 11590 | 11590 | 11590 | 10 |
| 381 | 20231101 | 124500 | 1089309150 | 11590 | 11590 | 11590 | 11590 | 22 |
| 382 | 20231101 | 124400 | 1089054170 | 11590 | 11590 | 11590 | 11590 | 1056 |
| 383 | 20231101 | 124300 | 1076815130 | 11590 | 11570 | 11590 | 11570 | 170 |
| 384 | 20231101 | 124200 | 1074845810 | 11590 | 11590 | 11590 | 11590 | 170 |
| 385 | 20231101 | 124100 | 1072875510 | 11560 | 11600 | 11600 | 11560 | 273 |
| 386 | 20231101 | 124000 | 1069717920 | 11600 | 11600 | 11600 | 11580 | 322 |
| 387 | 20231101 | 123900 | 1065988920 | 11600 | 11610 | 11610 | 11600 | 2 |
| 388 | 20231101 | 123800 | 1065965710 | 11580 | 11620 | 11620 | 11580 | 222 |
| 389 | 20231101 | 123700 | 1063393440 | 11620 | 11620 | 11620 | 11620 | 21 |
| 390 | 20231101 | 123600 | 1063149420 | 11620 | 11590 | 11620 | 11590 | 42 |
| 391 | 20231101 | 123500 | 1062661740 | 11620 | 11620 | 11620 | 11620 | 0 |
| 392 | 20231101 | 123400 | 1062661740 | 11620 | 11580 | 11620 | 11580 | 115 |
| 393 | 20231101 | 123300 | 1061326840 | 11590 | 11620 | 11620 | 11590 | 594 |
| 394 | 20231101 | 123200 | 1054430900 | 11620 | 11620 | 11620 | 11620 | 56 |
| 395 | 20231101 | 123100 | 1053780180 | 11620 | 11620 | 11620 | 11620 | 53 |
| 396 | 20231101 | 123000 | 1053164320 | 11620 | 11620 | 11620 | 11620 | 2 |
| 397 | 20231101 | 122900 | 1053141080 | 11620 | 11590 | 11620 | 11590 | 76 |
| 398 | 20231101 | 122800 | 1052259880 | 11580 | 11580 | 11580 | 11580 | 7 |
| 399 | 20231101 | 122700 | 1052178820 | 11580 | 11590 | 11590 | 11580 | 69 |
| 400 | 20231101 | 122600 | 1051379790 | 11590 | 11580 | 11590 | 11550 | 347 |
| 401 | 20231101 | 122500 | 1047367470 | 11580 | 11570 | 11590 | 11570 | 202 |
| 402 | 20231101 | 122400 | 1045029940 | 11600 | 11600 | 11600 | 11600 | 5 |
| 403 | 20231101 | 122300 | 1044971940 | 11630 | 11630 | 11630 | 11630 | 0 |
| 404 | 20231101 | 122200 | 1044971940 | 11630 | 11560 | 11630 | 11550 | 1104 |
| 405 | 20231101 | 122100 | 1032174450 | 11570 | 11570 | 11580 | 11570 | 225 |
| 406 | 20231101 | 122000 | 1029570370 | 11570 | 11560 | 11570 | 11560 | 62 |
| 407 | 20231101 | 121900 | 1028853040 | 11560 | 11560 | 11560 | 11560 | 16 |
| 408 | 20231101 | 121800 | 1028668080 | 11560 | 11560 | 11560 | 11560 | 15 |
| 409 | 20231101 | 121700 | 1028494680 | 11560 | 11570 | 11570 | 11560 | 138 |
| 410 | 20231101 | 121600 | 1026899250 | 11570 | 11580 | 11590 | 11570 | 206 |
| 411 | 20231101 | 121500 | 1024514160 | 11590 | 11590 | 11590 | 11590 | 19 |
| 412 | 20231101 | 121400 | 1024293950 | 11590 | 11590 | 11590 | 11590 | 70 |
| 413 | 20231101 | 121300 | 1023482650 | 11590 | 11600 | 11600 | 11590 | 216 |
| 414 | 20231101 | 121200 | 1020977670 | 11600 | 11600 | 11600 | 11600 | 4 |
| 415 | 20231101 | 121100 | 1020931270 | 11600 | 11600 | 11600 | 11590 | 57 |
| 416 | 20231101 | 121000 | 1020270080 | 11590 | 11590 | 11590 | 11590 | 0 |
| 417 | 20231101 | 120900 | 1020270080 | 11590 | 11590 | 11590 | 11590 | 0 |
| 418 | 20231101 | 120800 | 1020270080 | 11590 | 11590 | 11590 | 11590 | 0 |
| 419 | 20231101 | 120700 | 1020270080 | 11590 | 11590 | 11590 | 11590 | 203 |
| 420 | 20231101 | 120600 | 1017917310 | 11590 | 11590 | 11590 | 11590 | 0 |
| 421 | 20231101 | 120500 | 1017917310 | 11590 | 11580 | 11590 | 11580 | 96 |
| 422 | 20231101 | 120400 | 1016804710 | 11580 | 11560 | 11580 | 11560 | 131 |
| 423 | 20231101 | 120300 | 1015288330 | 11580 | 11580 | 11580 | 11580 | 3 |
| 424 | 20231101 | 120200 | 1015253590 | 11580 | 11560 | 11580 | 11560 | 509 |
| 425 | 20231101 | 120100 | 1009369510 | 11560 | 11550 | 11560 | 11550 | 34 |
| 426 | 20231101 | 120000 | 1008976530 | 11550 | 11550 | 11550 | 11550 | 8 |
| 427 | 20231101 | 115900 | 1008884130 | 11560 | 11560 | 11560 | 11560 | 1874 |
| 428 | 20231101 | 115800 | 987220690 | 11560 | 11560 | 11560 | 11540 | 1186 |
| 429 | 20231101 | 115700 | 973513680 | 11570 | 11580 | 11580 | 11570 | 5 |
| 430 | 20231101 | 115600 | 973455800 | 11580 | 11570 | 11580 | 11570 | 33 |
| 431 | 20231101 | 115500 | 973073890 | 11570 | 11570 | 11570 | 11570 | 217 |
| 432 | 20231101 | 115400 | 970563200 | 11580 | 11580 | 11580 | 11580 | 40 |
| 433 | 20231101 | 115300 | 970100000 | 11580 | 11580 | 11580 | 11580 | 1 |
| 434 | 20231101 | 115200 | 970088420 | 11580 | 11580 | 11580 | 11580 | 1 |
| 435 | 20231101 | 115100 | 970076840 | 11590 | 11600 | 11600 | 11590 | 164 |
| 436 | 20231101 | 115000 | 968176070 | 11600 | 11600 | 11600 | 11600 | 69 |
| 437 | 20231101 | 114900 | 967375670 | 11600 | 11620 | 11620 | 11590 | 1086 |
| 438 | 20231101 | 114800 | 954769960 | 11620 | 11620 | 11620 | 11610 | 53 |
| 439 | 20231101 | 114700 | 954154600 | 11620 | 11620 | 11620 | 11620 | 3 |
| 440 | 20231101 | 114600 | 954119740 | 11620 | 11620 | 11620 | 11620 | 184 |
| 441 | 20231101 | 114500 | 951981660 | 11620 | 11620 | 11620 | 11620 | 3 |
| 442 | 20231101 | 114400 | 951946800 | 11610 | 11620 | 11620 | 11610 | 50 |
| 443 | 20231101 | 114300 | 951366000 | 11600 | 11620 | 11620 | 11600 | 181 |
| 444 | 20231101 | 114200 | 949262980 | 11610 | 11610 | 11620 | 11610 | 16 |
| 445 | 20231101 | 114100 | 949077210 | 11610 | 11610 | 11610 | 11600 | 440 |
| 446 | 20231101 | 114000 | 943968850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 447 | 20231101 | 113900 | 943968850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 448 | 20231101 | 113800 | 943968850 | 11620 | 11620 | 11620 | 11620 | 0 |
| 449 | 20231101 | 113700 | 943968850 | 11620 | 11620 | 11620 | 11610 | 68 |
| 450 | 20231101 | 113600 | 943178740 | 11610 | 11610 | 11610 | 11610 | 110 |
| 451 | 20231101 | 113500 | 941901640 | 11610 | 11610 | 11610 | 11610 | 0 |
| 452 | 20231101 | 113400 | 941901640 | 11610 | 11620 | 11620 | 11600 | 379 |
| 453 | 20231101 | 113300 | 937501580 | 11620 | 11620 | 11620 | 11620 | 133 |
| 454 | 20231101 | 113200 | 935956120 | 11620 | 11600 | 11640 | 11600 | 392 |
| 455 | 20231101 | 113100 | 931403720 | 11600 | 11600 | 11600 | 11600 | 83 |
| 456 | 20231101 | 113000 | 930440920 | 11600 | 11580 | 11600 | 11580 | 617 |
| 457 | 20231101 | 112900 | 923293650 | 11570 | 11570 | 11570 | 11570 | 143 |
| 458 | 20231101 | 112800 | 921639140 | 11580 | 11580 | 11580 | 11580 | 34 |
| 459 | 20231101 | 112700 | 921245420 | 11580 | 11580 | 11580 | 11580 | 23 |
| 460 | 20231101 | 112600 | 920979080 | 11580 | 11580 | 11580 | 11580 | 27 |
| 461 | 20231101 | 112500 | 920666420 | 11580 | 11580 | 11580 | 11570 | 229 |
| 462 | 20231101 | 112400 | 918014910 | 11580 | 11580 | 11580 | 11580 | 28 |
| 463 | 20231101 | 112300 | 917690670 | 11580 | 11570 | 11580 | 11570 | 2 |
| 464 | 20231101 | 112200 | 917667520 | 11570 | 11570 | 11570 | 11570 | 5 |
| 465 | 20231101 | 112100 | 917609670 | 11580 | 11590 | 11590 | 11580 | 102 |
| 466 | 20231101 | 112000 | 916428490 | 11590 | 11590 | 11590 | 11590 | 28 |
| 467 | 20231101 | 111900 | 916103970 | 11590 | 11580 | 11590 | 11580 | 182 |
| 468 | 20231101 | 111800 | 913996390 | 11570 | 11580 | 11580 | 11570 | 12 |
| 469 | 20231101 | 111700 | 913857530 | 11580 | 11590 | 11590 | 11580 | 467 |
| 470 | 20231101 | 111600 | 908449630 | 11590 | 11590 | 11590 | 11590 | 106 |
| 471 | 20231101 | 111500 | 907221090 | 11590 | 11590 | 11590 | 11590 | 0 |
| 472 | 20231101 | 111400 | 907221090 | 11590 | 11590 | 11590 | 11590 | 100 |
| 473 | 20231101 | 111300 | 906062090 | 11590 | 11580 | 11590 | 11580 | 683 |
| 474 | 20231101 | 111200 | 898152900 | 11580 | 11580 | 11590 | 11580 | 236 |
| 475 | 20231101 | 111100 | 895418590 | 11580 | 11580 | 11580 | 11580 | 43 |
| 476 | 20231101 | 111000 | 894920650 | 11580 | 11570 | 11580 | 11570 | 17 |
| 477 | 20231101 | 110900 | 894723860 | 11570 | 11570 | 11570 | 11570 | 97 |
| 478 | 20231101 | 110800 | 893601570 | 11570 | 11570 | 11570 | 11560 | 62 |
| 479 | 20231101 | 110700 | 892884430 | 11570 | 11560 | 11570 | 11560 | 23 |
| 480 | 20231101 | 110600 | 892618350 | 11570 | 11570 | 11570 | 11570 | 154 |
| 481 | 20231101 | 110500 | 890836570 | 11570 | 11560 | 11570 | 11560 | 43 |
| 482 | 20231101 | 110400 | 890339470 | 11560 | 11550 | 11560 | 11550 | 662 |
| 483 | 20231101 | 110300 | 882692780 | 11550 | 11530 | 11550 | 11530 | 161 |
| 484 | 20231101 | 110200 | 880836430 | 11520 | 11510 | 11520 | 11510 | 297 |
| 485 | 20231101 | 110100 | 877415140 | 11510 | 11520 | 11520 | 11510 | 40 |
| 486 | 20231101 | 110000 | 876954370 | 11520 | 11520 | 11520 | 11520 | 100 |
| 487 | 20231101 | 105900 | 875802370 | 11520 | 11520 | 11520 | 11520 | 155 |
| 488 | 20231101 | 105800 | 874016770 | 11520 | 11500 | 11550 | 11500 | 649 |
| 489 | 20231101 | 105700 | 866545070 | 11510 | 11510 | 11510 | 11500 | 1115 |
| 490 | 20231101 | 105600 | 853714370 | 11510 | 11510 | 11520 | 11510 | 56 |
| 491 | 20231101 | 105500 | 853069320 | 11520 | 11540 | 11540 | 11520 | 1391 |
| 492 | 20231101 | 105400 | 837032530 | 11540 | 11560 | 11560 | 11540 | 1486 |
| 493 | 20231101 | 105300 | 819859290 | 11560 | 11620 | 11620 | 11560 | 2622 |
| 494 | 20231101 | 105200 | 789506990 | 11620 | 11620 | 11620 | 11620 | 7 |
| 495 | 20231101 | 105100 | 789425650 | 11620 | 11620 | 11620 | 11620 | 4 |
| 496 | 20231101 | 105000 | 789379170 | 11610 | 11620 | 11620 | 11610 | 5 |
| 497 | 20231101 | 104900 | 789321090 | 11620 | 11600 | 11620 | 11600 | 742 |
| 498 | 20231101 | 104800 | 780703070 | 11600 | 11590 | 11600 | 11580 | 256 |
| 499 | 20231101 | 104700 | 777737340 | 11600 | 11590 | 11600 | 11580 | 747 |
| 500 | 20231101 | 104600 | 769084610 | 11580 | 11590 | 11590 | 11580 | 1277 |
| 501 | 20231101 | 104500 | 754292190 | 11590 | 11610 | 11610 | 11590 | 242 |
| 502 | 20231101 | 104400 | 751484490 | 11600 | 11610 | 11620 | 11600 | 726 |
| 503 | 20231101 | 104300 | 743055630 | 11610 | 11610 | 11610 | 11610 | 153 |
| 504 | 20231101 | 104200 | 741279300 | 11610 | 11610 | 11610 | 11600 | 70 |
| 505 | 20231101 | 104100 | 740466610 | 11610 | 11600 | 11610 | 11590 | 64 |
| 506 | 20231101 | 104000 | 739723650 | 11600 | 11590 | 11600 | 11590 | 109 |
| 507 | 20231101 | 103900 | 738460330 | 11590 | 11580 | 11610 | 11580 | 66 |
| 508 | 20231101 | 103800 | 737696010 | 11580 | 11610 | 11610 | 11570 | 1028 |
| 509 | 20231101 | 103700 | 725766680 | 11610 | 11610 | 11610 | 11600 | 407 |
| 510 | 20231101 | 103600 | 721044880 | 11610 | 11610 | 11610 | 11580 | 56 |
| 511 | 20231101 | 103500 | 720394750 | 11610 | 11570 | 11610 | 11570 | 656 |
| 512 | 20231101 | 103400 | 712804520 | 11560 | 11600 | 11610 | 11560 | 1281 |
| 513 | 20231101 | 103300 | 697956170 | 11600 | 11600 | 11600 | 11600 | 67 |
| 514 | 20231101 | 103200 | 697178970 | 11600 | 11600 | 11600 | 11570 | 135 |
| 515 | 20231101 | 103100 | 695616480 | 11570 | 11570 | 11570 | 11570 | 28 |
| 516 | 20231101 | 103000 | 695292520 | 11600 | 11600 | 11600 | 11560 | 159 |
| 517 | 20231101 | 102900 | 693450320 | 11600 | 11580 | 11600 | 11580 | 470 |
| 518 | 20231101 | 102800 | 688000630 | 11600 | 11610 | 11620 | 11590 | 1711 |
| 519 | 20231101 | 102700 | 668157980 | 11630 | 11630 | 11630 | 11610 | 1300 |
| 520 | 20231101 | 102600 | 653047200 | 11650 | 11650 | 11650 | 11650 | 5 |
| 521 | 20231101 | 102500 | 652988950 | 11650 | 11630 | 11650 | 11630 | 1189 |
| 522 | 20231101 | 102400 | 639160820 | 11620 | 11630 | 11650 | 11620 | 471 |
| 523 | 20231101 | 102300 | 633683880 | 11650 | 11680 | 11680 | 11640 | 1561 |
| 524 | 20231101 | 102200 | 615488090 | 11680 | 11680 | 11680 | 11680 | 12 |
| 525 | 20231101 | 102100 | 615347930 | 11680 | 11690 | 11690 | 11670 | 597 |
| 526 | 20231101 | 102000 | 608380150 | 11680 | 11670 | 11700 | 11670 | 172 |
| 527 | 20231101 | 101900 | 606372820 | 11670 | 11680 | 11680 | 11670 | 101 |
| 528 | 20231101 | 101800 | 605193880 | 11670 | 11710 | 11710 | 11670 | 1050 |
| 529 | 20231101 | 101700 | 592916280 | 11710 | 11730 | 11730 | 11710 | 60 |
| 530 | 20231101 | 101600 | 592212880 | 11730 | 11730 | 11730 | 11730 | 5 |
| 531 | 20231101 | 101500 | 592154230 | 11730 | 11730 | 11730 | 11730 | 3 |
| 532 | 20231101 | 101400 | 592119040 | 11720 | 11730 | 11730 | 11720 | 66 |
| 533 | 20231101 | 101300 | 591345500 | 11720 | 11720 | 11720 | 11700 | 651 |
| 534 | 20231101 | 101200 | 583723450 | 11720 | 11710 | 11720 | 11710 | 55 |
| 535 | 20231101 | 101100 | 583079370 | 11710 | 11730 | 11730 | 11700 | 912 |
| 536 | 20231101 | 101000 | 572406750 | 11730 | 11730 | 11730 | 11730 | 5 |
| 537 | 20231101 | 100900 | 572348100 | 11740 | 11740 | 11740 | 11740 | 23 |
| 538 | 20231101 | 100800 | 572078080 | 11740 | 11710 | 11750 | 11690 | 715 |
| 539 | 20231101 | 100700 | 563713730 | 11750 | 11750 | 11750 | 11700 | 129 |
| 540 | 20231101 | 100600 | 562203380 | 11750 | 11750 | 11750 | 11750 | 37 |
| 541 | 20231101 | 100500 | 561768630 | 11760 | 11760 | 11760 | 11700 | 18 |
| 542 | 20231101 | 100400 | 561557550 | 11760 | 11710 | 11760 | 11700 | 74 |
| 543 | 20231101 | 100300 | 560690690 | 11710 | 11770 | 11770 | 11710 | 309 |
| 544 | 20231101 | 100200 | 557056260 | 11770 | 11760 | 11770 | 11760 | 5 |
| 545 | 20231101 | 100100 | 556997420 | 11760 | 11770 | 11780 | 11660 | 1086 |
| 546 | 20231101 | 100000 | 544254070 | 11770 | 11770 | 11770 | 11770 | 1 |
| 547 | 20231101 | 095900 | 544242300 | 11720 | 11770 | 11770 | 11710 | 79 |
| 548 | 20231101 | 095800 | 543315520 | 11740 | 11740 | 11770 | 11710 | 2753 |
| 549 | 20231101 | 095700 | 511032370 | 11740 | 11670 | 11740 | 11670 | 1294 |
| 550 | 20231101 | 095600 | 495905480 | 11660 | 11660 | 11660 | 11660 | 137 |
| 551 | 20231101 | 095500 | 494308060 | 11660 | 11670 | 11670 | 11660 | 1318 |
| 552 | 20231101 | 095400 | 478936080 | 11670 | 11670 | 11670 | 11660 | 786 |
| 553 | 20231101 | 095300 | 469765890 | 11660 | 11700 | 11700 | 11660 | 300 |
| 554 | 20231101 | 095200 | 466263450 | 11700 | 11720 | 11720 | 11700 | 177 |
| 555 | 20231101 | 095100 | 464191320 | 11720 | 11730 | 11740 | 11720 | 241 |
| 556 | 20231101 | 095000 | 461366460 | 11730 | 11730 | 11730 | 11730 | 5 |
| 557 | 20231101 | 094900 | 461307810 | 11730 | 11740 | 11740 | 11730 | 389 |
| 558 | 20231101 | 094800 | 456744820 | 11730 | 11730 | 11740 | 11730 | 226 |
| 559 | 20231101 | 094700 | 454092940 | 11740 | 11710 | 11740 | 11710 | 307 |
| 560 | 20231101 | 094600 | 450494440 | 11710 | 11700 | 11710 | 11700 | 121 |
| 561 | 20231101 | 094500 | 449078130 | 11700 | 11670 | 11700 | 11660 | 1568 |
| 562 | 20231101 | 094400 | 430788100 | 11710 | 11670 | 11710 | 11670 | 244 |
| 563 | 20231101 | 094300 | 427940580 | 11670 | 11730 | 11730 | 11670 | 956 |
| 564 | 20231101 | 094200 | 416763620 | 11730 | 11740 | 11740 | 11710 | 354 |
| 565 | 20231101 | 094100 | 412611100 | 11730 | 11690 | 11730 | 11690 | 1510 |
| 566 | 20231101 | 094000 | 394933910 | 11680 | 11700 | 11700 | 11680 | 530 |
| 567 | 20231101 | 093900 | 388739800 | 11700 | 11710 | 11720 | 11700 | 362 |
| 568 | 20231101 | 093800 | 384504220 | 11710 | 11710 | 11710 | 11710 | 30 |
| 569 | 20231101 | 093700 | 384152920 | 11700 | 11730 | 11730 | 11700 | 319 |
| 570 | 20231101 | 093600 | 380415890 | 11740 | 11760 | 11760 | 11730 | 263 |
| 571 | 20231101 | 093500 | 377328630 | 11740 | 11780 | 11780 | 11740 | 374 |
| 572 | 20231101 | 093400 | 372930340 | 11790 | 11780 | 11790 | 11780 | 128 |
| 573 | 20231101 | 093300 | 371422490 | 11780 | 11800 | 11800 | 11770 | 675 |
| 574 | 20231101 | 093200 | 363464780 | 11800 | 11780 | 11800 | 11780 | 1251 |
| 575 | 20231101 | 093100 | 348724760 | 11780 | 11770 | 11780 | 11760 | 184 |
| 576 | 20231101 | 093000 | 346559300 | 11770 | 11790 | 11790 | 11760 | 315 |
| 577 | 20231101 | 092900 | 342852000 | 11790 | 11790 | 11790 | 11750 | 17 |
| 578 | 20231101 | 092800 | 342651890 | 11790 | 11750 | 11790 | 11750 | 1327 |
| 579 | 20231101 | 092700 | 327039300 | 11750 | 11770 | 11780 | 11720 | 3780 |
| 580 | 20231101 | 092600 | 282683170 | 11730 | 11770 | 11770 | 11720 | 329 |
| 581 | 20231101 | 092500 | 278826390 | 11720 | 11780 | 11780 | 11720 | 420 |
| 582 | 20231101 | 092400 | 273900720 | 11780 | 11730 | 11780 | 11730 | 1057 |
| 583 | 20231101 | 092300 | 261501180 | 11780 | 11780 | 11780 | 11780 | 1 |
| 584 | 20231101 | 092200 | 261489400 | 11720 | 11790 | 11800 | 11720 | 588 |
| 585 | 20231101 | 092100 | 254569140 | 11800 | 11790 | 11810 | 11790 | 657 |
| 586 | 20231101 | 092000 | 246821060 | 11790 | 11790 | 11790 | 11750 | 224 |
| 587 | 20231101 | 091900 | 244186400 | 11800 | 11810 | 11810 | 11800 | 536 |
| 588 | 20231101 | 091800 | 237861440 | 11810 | 11810 | 11810 | 11780 | 1310 |
| 589 | 20231101 | 091700 | 222407250 | 11810 | 11780 | 11810 | 11780 | 1587 |
| 590 | 20231101 | 091600 | 203698270 | 11780 | 11760 | 11780 | 11760 | 1193 |
| 591 | 20231101 | 091500 | 189663180 | 11770 | 11720 | 11770 | 11720 | 950 |
| 592 | 20231101 | 091400 | 178523230 | 11760 | 11770 | 11770 | 11760 | 226 |
| 593 | 20231101 | 091300 | 175863260 | 11710 | 11760 | 11760 | 11700 | 385 |
| 594 | 20231101 | 091200 | 171343260 | 11780 | 11790 | 11790 | 11780 | 225 |
| 595 | 20231101 | 091100 | 168691630 | 11800 | 11800 | 11800 | 11800 | 855 |
| 596 | 20231101 | 091000 | 158602630 | 11800 | 11800 | 11810 | 11780 | 196 |
| 597 | 20231101 | 090900 | 156290320 | 11810 | 11810 | 11810 | 11800 | 888 |
| 598 | 20231101 | 090800 | 145804990 | 11800 | 11810 | 11810 | 11780 | 110 |
| 599 | 20231101 | 090700 | 144508900 | 11810 | 11810 | 11810 | 11800 | 220 |
| 600 | 20231101 | 090600 | 141911250 | 11780 | 11800 | 11810 | 11780 | 1543 |
| 601 | 20231101 | 090500 | 123701450 | 11810 | 11760 | 11820 | 11750 | 1595 |
| 602 | 20231101 | 090400 | 104885070 | 11760 | 11710 | 11760 | 11710 | 1129 |
| 603 | 20231101 | 090300 | 91649180 | 11710 | 11710 | 11750 | 11710 | 657 |
| 604 | 20231101 | 090200 | 83955670 | 11710 | 11740 | 11750 | 11700 | 423 |
| 605 | 20231101 | 090100 | 78995080 | 11750 | 11800 | 11820 | 11750 | 1737 |
| 606 | 20231101 | 090000 | 58533860 | 11750 | 11660 | 11800 | 11660 | 4997 |