32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 3 | 20231102 | 190200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 4 | 20231102 | 190100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 5 | 20231102 | 190000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 6 | 20231102 | 185900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 7 | 20231102 | 185800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 8 | 20231102 | 185700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 9 | 20231102 | 185600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 10 | 20231102 | 185500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 11 | 20231102 | 185400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 12 | 20231102 | 185300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 13 | 20231102 | 185200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 14 | 20231102 | 185100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 15 | 20231102 | 185000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 16 | 20231102 | 184900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 17 | 20231102 | 184800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 18 | 20231102 | 184700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 19 | 20231102 | 184600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 20 | 20231102 | 184500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 21 | 20231102 | 184400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 22 | 20231102 | 184300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 23 | 20231102 | 184200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 24 | 20231102 | 184100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 25 | 20231102 | 184000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 26 | 20231102 | 183900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 27 | 20231102 | 183800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 28 | 20231102 | 183700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 29 | 20231102 | 183600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 30 | 20231102 | 183500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 31 | 20231102 | 183400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 32 | 20231102 | 183300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 33 | 20231102 | 183200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 34 | 20231102 | 183100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 35 | 20231102 | 183000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 36 | 20231102 | 182900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 37 | 20231102 | 182800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 38 | 20231102 | 182700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 39 | 20231102 | 182600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 40 | 20231102 | 182500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 41 | 20231102 | 182400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 42 | 20231102 | 182300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 43 | 20231102 | 182200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 44 | 20231102 | 182100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 45 | 20231102 | 182000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 46 | 20231102 | 181900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 47 | 20231102 | 181800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 48 | 20231102 | 181700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 49 | 20231102 | 181600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 50 | 20231102 | 181500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 51 | 20231102 | 181400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 52 | 20231102 | 181300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 53 | 20231102 | 181200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 54 | 20231102 | 181100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 55 | 20231102 | 181000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 56 | 20231102 | 180900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 57 | 20231102 | 180800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 58 | 20231102 | 180700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 59 | 20231102 | 180600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 60 | 20231102 | 180500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 61 | 20231102 | 180400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 62 | 20231102 | 180300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 63 | 20231102 | 180200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 64 | 20231102 | 180100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 65 | 20231102 | 180000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 66 | 20231102 | 175900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 67 | 20231102 | 175800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 68 | 20231102 | 175700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 69 | 20231102 | 175600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 70 | 20231102 | 175500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 71 | 20231102 | 175400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 72 | 20231102 | 175300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 73 | 20231102 | 175200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 74 | 20231102 | 175100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 75 | 20231102 | 175000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 76 | 20231102 | 174900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 77 | 20231102 | 174800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 78 | 20231102 | 174700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 79 | 20231102 | 174600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 80 | 20231102 | 174500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 81 | 20231102 | 174400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 82 | 20231102 | 174300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 83 | 20231102 | 174200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 84 | 20231102 | 174100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 85 | 20231102 | 174000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 86 | 20231102 | 173900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 87 | 20231102 | 173800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 88 | 20231102 | 173700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 89 | 20231102 | 173600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 90 | 20231102 | 173500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 91 | 20231102 | 173400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 92 | 20231102 | 173300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 93 | 20231102 | 173200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 94 | 20231102 | 173100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 95 | 20231102 | 173000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 96 | 20231102 | 172900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 97 | 20231102 | 172800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 98 | 20231102 | 172700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 99 | 20231102 | 172600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 100 | 20231102 | 172500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 101 | 20231102 | 172400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 102 | 20231102 | 172300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 103 | 20231102 | 172200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 104 | 20231102 | 172100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 105 | 20231102 | 172000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 106 | 20231102 | 171900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 107 | 20231102 | 171800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 108 | 20231102 | 171700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 109 | 20231102 | 171600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 110 | 20231102 | 171500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 111 | 20231102 | 171400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 112 | 20231102 | 171300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 113 | 20231102 | 171200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 114 | 20231102 | 171100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 115 | 20231102 | 171000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 116 | 20231102 | 170900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 117 | 20231102 | 170800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 118 | 20231102 | 170700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 119 | 20231102 | 170600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 120 | 20231102 | 170500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 121 | 20231102 | 170400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 122 | 20231102 | 170300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 123 | 20231102 | 170200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 124 | 20231102 | 170100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 125 | 20231102 | 170000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 126 | 20231102 | 165900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 127 | 20231102 | 165800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 128 | 20231102 | 165700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 129 | 20231102 | 165600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 130 | 20231102 | 165500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 131 | 20231102 | 165400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 132 | 20231102 | 165300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 133 | 20231102 | 165200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 134 | 20231102 | 165100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 135 | 20231102 | 165000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 136 | 20231102 | 164900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 137 | 20231102 | 164800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 138 | 20231102 | 164700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 139 | 20231102 | 164600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 140 | 20231102 | 164500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 141 | 20231102 | 164400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 142 | 20231102 | 164300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 143 | 20231102 | 164200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 144 | 20231102 | 164100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 145 | 20231102 | 164000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 146 | 20231102 | 163900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 147 | 20231102 | 163800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 148 | 20231102 | 163700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 149 | 20231102 | 163600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 150 | 20231102 | 163500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 151 | 20231102 | 163400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 152 | 20231102 | 163300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 153 | 20231102 | 163200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 154 | 20231102 | 163100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 155 | 20231102 | 163000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 156 | 20231102 | 162900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 157 | 20231102 | 162800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 158 | 20231102 | 162700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 159 | 20231102 | 162600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 160 | 20231102 | 162500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 161 | 20231102 | 162400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 162 | 20231102 | 162300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 163 | 20231102 | 162200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 164 | 20231102 | 162100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 165 | 20231102 | 162000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 166 | 20231102 | 161900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 167 | 20231102 | 161800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 168 | 20231102 | 161700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 169 | 20231102 | 161600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 170 | 20231102 | 161500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 171 | 20231102 | 161400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 172 | 20231102 | 161300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 173 | 20231102 | 161200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 174 | 20231102 | 161100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 175 | 20231102 | 161000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 176 | 20231102 | 160900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 177 | 20231102 | 160800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 178 | 20231102 | 160700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 179 | 20231102 | 160600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 180 | 20231102 | 160500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 181 | 20231102 | 160400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 182 | 20231102 | 160300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 183 | 20231102 | 160200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 184 | 20231102 | 160100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 185 | 20231102 | 160000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 186 | 20231102 | 155900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 187 | 20231102 | 155800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 188 | 20231102 | 155700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 189 | 20231102 | 155600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 190 | 20231102 | 155500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 191 | 20231102 | 155400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 192 | 20231102 | 155300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 193 | 20231102 | 155200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 194 | 20231102 | 155100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 195 | 20231102 | 155000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 196 | 20231102 | 154900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 197 | 20231102 | 154800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 198 | 20231102 | 154700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 199 | 20231102 | 154600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 200 | 20231102 | 154500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 201 | 20231102 | 154400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 202 | 20231102 | 154300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 203 | 20231102 | 154200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 204 | 20231102 | 154100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 205 | 20231102 | 154000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 206 | 20231102 | 153900 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 207 | 20231102 | 153800 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 208 | 20231102 | 153700 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 209 | 20231102 | 153600 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 210 | 20231102 | 153500 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 211 | 20231102 | 153400 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 212 | 20231102 | 153300 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 213 | 20231102 | 153200 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 214 | 20231102 | 153100 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 215 | 20231102 | 153000 | 2120506510 | 11850 | 11850 | 11850 | 11850 | 3939 |
| 216 | 20231102 | 152900 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 217 | 20231102 | 152800 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 218 | 20231102 | 152700 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 219 | 20231102 | 152600 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 220 | 20231102 | 152500 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 221 | 20231102 | 152400 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 222 | 20231102 | 152300 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 223 | 20231102 | 152200 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 224 | 20231102 | 152100 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 225 | 20231102 | 152000 | 2073829360 | 11890 | 11890 | 11890 | 11890 | 0 |
| 226 | 20231102 | 151900 | 2073829360 | 11890 | 11890 | 11890 | 11880 | 378 |
| 227 | 20231102 | 151800 | 2069335800 | 11890 | 11860 | 11890 | 11860 | 32 |
| 228 | 20231102 | 151700 | 2068955350 | 11890 | 11850 | 11890 | 11850 | 974 |
| 229 | 20231102 | 151600 | 2057391470 | 11850 | 11850 | 11850 | 11850 | 25 |
| 230 | 20231102 | 151500 | 2057095220 | 11850 | 11850 | 11850 | 11850 | 29 |
| 231 | 20231102 | 151400 | 2056751570 | 11860 | 11860 | 11860 | 11850 | 46 |
| 232 | 20231102 | 151300 | 2056206130 | 11860 | 11870 | 11870 | 11860 | 346 |
| 233 | 20231102 | 151200 | 2052099340 | 11870 | 11870 | 11870 | 11870 | 101 |
| 234 | 20231102 | 151100 | 2050900470 | 11860 | 11870 | 11870 | 11860 | 191 |
| 235 | 20231102 | 151000 | 2048633730 | 11880 | 11880 | 11890 | 11880 | 197 |
| 236 | 20231102 | 150900 | 2046292850 | 11870 | 11890 | 11890 | 11870 | 128 |
| 237 | 20231102 | 150800 | 2044772300 | 11880 | 11880 | 11890 | 11880 | 423 |
| 238 | 20231102 | 150700 | 2039744200 | 11880 | 11880 | 11880 | 11880 | 33 |
| 239 | 20231102 | 150600 | 2039352160 | 11870 | 11870 | 11890 | 11870 | 32 |
| 240 | 20231102 | 150500 | 2038972170 | 11870 | 11870 | 11880 | 11870 | 167 |
| 241 | 20231102 | 150400 | 2036988330 | 11870 | 11880 | 11880 | 11870 | 366 |
| 242 | 20231102 | 150300 | 2032640370 | 11890 | 11890 | 11890 | 11880 | 163 |
| 243 | 20231102 | 150200 | 2030702410 | 11880 | 11890 | 11890 | 11880 | 179 |
| 244 | 20231102 | 150100 | 2028574440 | 11880 | 11880 | 11890 | 11880 | 35 |
| 245 | 20231102 | 150000 | 2028158630 | 11890 | 11880 | 11890 | 11870 | 276 |
| 246 | 20231102 | 145900 | 2024879850 | 11880 | 11880 | 11880 | 11880 | 170 |
| 247 | 20231102 | 145800 | 2022860250 | 11880 | 11880 | 11890 | 11880 | 201 |
| 248 | 20231102 | 145700 | 2020470640 | 11880 | 11880 | 11890 | 11880 | 44 |
| 249 | 20231102 | 145600 | 2019947850 | 11870 | 11870 | 11900 | 11870 | 2032 |
| 250 | 20231102 | 145500 | 1995770110 | 11880 | 11870 | 11880 | 11870 | 158 |
| 251 | 20231102 | 145400 | 1993893190 | 11870 | 11880 | 11880 | 11870 | 57 |
| 252 | 20231102 | 145300 | 1993216520 | 11870 | 11870 | 11880 | 11860 | 264 |
| 253 | 20231102 | 145200 | 1990083710 | 11870 | 11890 | 11890 | 11870 | 183 |
| 254 | 20231102 | 145100 | 1987908470 | 11880 | 11880 | 11890 | 11880 | 34 |
| 255 | 20231102 | 145000 | 1987504480 | 11880 | 11880 | 11890 | 11880 | 199 |
| 256 | 20231102 | 144900 | 1985138890 | 11880 | 11880 | 11880 | 11880 | 293 |
| 257 | 20231102 | 144800 | 1981658050 | 11880 | 11860 | 11880 | 11860 | 508 |
| 258 | 20231102 | 144700 | 1975623650 | 11860 | 11870 | 11870 | 11860 | 161 |
| 259 | 20231102 | 144600 | 1973712740 | 11860 | 11870 | 11870 | 11860 | 40 |
| 260 | 20231102 | 144500 | 1973238330 | 11860 | 11850 | 11860 | 11850 | 85 |
| 261 | 20231102 | 144400 | 1972230340 | 11850 | 11860 | 11860 | 11850 | 144 |
| 262 | 20231102 | 144300 | 1970522520 | 11860 | 11860 | 11870 | 11860 | 73 |
| 263 | 20231102 | 144200 | 1969656390 | 11860 | 11870 | 11880 | 11860 | 314 |
| 264 | 20231102 | 144100 | 1965929180 | 11860 | 11870 | 11870 | 11860 | 272 |
| 265 | 20231102 | 144000 | 1962700820 | 11870 | 11870 | 11870 | 11860 | 52 |
| 266 | 20231102 | 143900 | 1962083700 | 11860 | 11860 | 11880 | 11860 | 55 |
| 267 | 20231102 | 143800 | 1961431070 | 11860 | 11850 | 11860 | 11850 | 94 |
| 268 | 20231102 | 143700 | 1960316620 | 11850 | 11840 | 11860 | 11840 | 84 |
| 269 | 20231102 | 143600 | 1959321460 | 11830 | 11830 | 11840 | 11830 | 48 |
| 270 | 20231102 | 143500 | 1958753540 | 11830 | 11830 | 11830 | 11830 | 33 |
| 271 | 20231102 | 143400 | 1958363150 | 11820 | 11880 | 11880 | 11800 | 1764 |
| 272 | 20231102 | 143300 | 1937496130 | 11890 | 11890 | 11890 | 11880 | 177 |
| 273 | 20231102 | 143200 | 1935391840 | 11880 | 11880 | 11880 | 11880 | 65 |
| 274 | 20231102 | 143100 | 1934619640 | 11870 | 11870 | 11870 | 11870 | 29 |
| 275 | 20231102 | 143000 | 1934275410 | 11880 | 11880 | 11890 | 11880 | 194 |
| 276 | 20231102 | 142900 | 1931969150 | 11880 | 11880 | 11890 | 11880 | 31 |
| 277 | 20231102 | 142800 | 1931600850 | 11890 | 11880 | 11890 | 11880 | 285 |
| 278 | 20231102 | 142700 | 1928212600 | 11880 | 11890 | 11890 | 11880 | 138 |
| 279 | 20231102 | 142600 | 1926572180 | 11870 | 11880 | 11880 | 11870 | 249 |
| 280 | 20231102 | 142500 | 1923614080 | 11880 | 11880 | 11890 | 11880 | 476 |
| 281 | 20231102 | 142400 | 1917954720 | 11880 | 11880 | 11900 | 11880 | 40 |
| 282 | 20231102 | 142300 | 1917479380 | 11880 | 11870 | 11880 | 11870 | 48 |
| 283 | 20231102 | 142200 | 1916909400 | 11870 | 11870 | 11870 | 11870 | 28 |
| 284 | 20231102 | 142100 | 1916577040 | 11860 | 11870 | 11870 | 11850 | 62 |
| 285 | 20231102 | 142000 | 1915841780 | 11860 | 11830 | 11890 | 11830 | 2780 |
| 286 | 20231102 | 141900 | 1882919820 | 11830 | 11830 | 11830 | 11830 | 27 |
| 287 | 20231102 | 141800 | 1882600410 | 11830 | 11830 | 11840 | 11830 | 475 |
| 288 | 20231102 | 141700 | 1876979530 | 11830 | 11840 | 11840 | 11830 | 172 |
| 289 | 20231102 | 141600 | 1874943320 | 11830 | 11820 | 11830 | 11820 | 163 |
| 290 | 20231102 | 141500 | 1873015140 | 11810 | 11830 | 11840 | 11810 | 3646 |
| 291 | 20231102 | 141400 | 1829930920 | 11830 | 11890 | 11890 | 11830 | 7620 |
| 292 | 20231102 | 141300 | 1739616730 | 11890 | 11890 | 11900 | 11890 | 387 |
| 293 | 20231102 | 141200 | 1735013850 | 11890 | 11900 | 11900 | 11890 | 197 |
| 294 | 20231102 | 141100 | 1732669980 | 11890 | 11890 | 11890 | 11890 | 195 |
| 295 | 20231102 | 141000 | 1730351430 | 11890 | 11910 | 11910 | 11890 | 266 |
| 296 | 20231102 | 140900 | 1727184210 | 11900 | 11900 | 11910 | 11900 | 46 |
| 297 | 20231102 | 140800 | 1726636720 | 11900 | 11900 | 11910 | 11900 | 191 |
| 298 | 20231102 | 140700 | 1724362370 | 11900 | 11890 | 11900 | 11890 | 58 |
| 299 | 20231102 | 140600 | 1723672200 | 11900 | 11920 | 11920 | 11900 | 1129 |
| 300 | 20231102 | 140500 | 1710236490 | 11910 | 11920 | 11930 | 11910 | 289 |
| 301 | 20231102 | 140400 | 1706789580 | 11920 | 11920 | 11920 | 11920 | 37 |
| 302 | 20231102 | 140300 | 1706348540 | 11920 | 11920 | 11930 | 11910 | 103 |
| 303 | 20231102 | 140200 | 1705120800 | 11920 | 11930 | 11930 | 11920 | 196 |
| 304 | 20231102 | 140100 | 1702783030 | 11920 | 11930 | 11930 | 11920 | 1578 |
| 305 | 20231102 | 140000 | 1683957760 | 11920 | 11920 | 11930 | 11910 | 72 |
| 306 | 20231102 | 135900 | 1683099470 | 11910 | 11910 | 11920 | 11910 | 40 |
| 307 | 20231102 | 135800 | 1682623040 | 11920 | 11910 | 11920 | 11910 | 77 |
| 308 | 20231102 | 135700 | 1681705600 | 11910 | 11920 | 11930 | 11910 | 252 |
| 309 | 20231102 | 135600 | 1678700630 | 11920 | 11910 | 11930 | 11910 | 70 |
| 310 | 20231102 | 135500 | 1677866470 | 11910 | 11910 | 11930 | 11910 | 212 |
| 311 | 20231102 | 135400 | 1675338100 | 11910 | 11910 | 11920 | 11910 | 435 |
| 312 | 20231102 | 135300 | 1670156680 | 11920 | 11920 | 11920 | 11910 | 384 |
| 313 | 20231102 | 135200 | 1665579690 | 11920 | 11930 | 11930 | 11920 | 184 |
| 314 | 20231102 | 135100 | 1663384960 | 11920 | 11920 | 11930 | 11920 | 168 |
| 315 | 20231102 | 135000 | 1661381710 | 11920 | 11920 | 11930 | 11920 | 174 |
| 316 | 20231102 | 134900 | 1659306180 | 11920 | 11920 | 11920 | 11920 | 54 |
| 317 | 20231102 | 134800 | 1658662500 | 11930 | 11920 | 11930 | 11920 | 256 |
| 318 | 20231102 | 134700 | 1655608810 | 11920 | 11930 | 11930 | 11920 | 170 |
| 319 | 20231102 | 134600 | 1653580960 | 11920 | 11920 | 11930 | 11920 | 97 |
| 320 | 20231102 | 134500 | 1652424290 | 11930 | 11930 | 11930 | 11920 | 213 |
| 321 | 20231102 | 134400 | 1649883450 | 11920 | 11920 | 11920 | 11920 | 41 |
| 322 | 20231102 | 134300 | 1649394730 | 11920 | 11910 | 11920 | 11910 | 175 |
| 323 | 20231102 | 134200 | 1647308910 | 11920 | 11910 | 11920 | 11910 | 267 |
| 324 | 20231102 | 134100 | 1644128640 | 11900 | 11900 | 11910 | 11900 | 220 |
| 325 | 20231102 | 134000 | 1641510220 | 11910 | 11900 | 11910 | 11900 | 177 |
| 326 | 20231102 | 133900 | 1639402430 | 11900 | 11920 | 11920 | 11900 | 57 |
| 327 | 20231102 | 133800 | 1638723540 | 11930 | 11930 | 11930 | 11920 | 574 |
| 328 | 20231102 | 133700 | 1631875980 | 11930 | 11950 | 11950 | 11930 | 175 |
| 329 | 20231102 | 133600 | 1629785140 | 11940 | 11940 | 11950 | 11930 | 95 |
| 330 | 20231102 | 133500 | 1628650320 | 11940 | 11930 | 11940 | 11930 | 323 |
| 331 | 20231102 | 133400 | 1624793820 | 11930 | 11940 | 11940 | 11920 | 51 |
| 332 | 20231102 | 133300 | 1624185180 | 11930 | 11910 | 11930 | 11910 | 75 |
| 333 | 20231102 | 133200 | 1623291330 | 11910 | 11920 | 11930 | 11910 | 216 |
| 334 | 20231102 | 133100 | 1620714690 | 11930 | 11900 | 11930 | 11900 | 42 |
| 335 | 20231102 | 133000 | 1620214300 | 11900 | 11880 | 11900 | 11880 | 3912 |
| 336 | 20231102 | 132900 | 1573661880 | 11880 | 11890 | 11890 | 11880 | 92 |
| 337 | 20231102 | 132800 | 1572568170 | 11890 | 11880 | 11900 | 11880 | 248 |
| 338 | 20231102 | 132700 | 1569619580 | 11880 | 11890 | 11890 | 11880 | 196 |
| 339 | 20231102 | 132600 | 1567289560 | 11880 | 11880 | 11890 | 11880 | 100 |
| 340 | 20231102 | 132500 | 1566101100 | 11890 | 11910 | 11920 | 11890 | 1219 |
| 341 | 20231102 | 132400 | 1551590990 | 11910 | 11910 | 11930 | 11910 | 41 |
| 342 | 20231102 | 132300 | 1551102570 | 11940 | 11930 | 11940 | 11920 | 557 |
| 343 | 20231102 | 132200 | 1544458990 | 11930 | 11940 | 11940 | 11930 | 311 |
| 344 | 20231102 | 132100 | 1540745920 | 11930 | 11930 | 11940 | 11930 | 110 |
| 345 | 20231102 | 132000 | 1539433050 | 11930 | 11930 | 11930 | 11920 | 31 |
| 346 | 20231102 | 131900 | 1539063250 | 11930 | 11930 | 11930 | 11920 | 26 |
| 347 | 20231102 | 131800 | 1538753090 | 11930 | 11930 | 11930 | 11920 | 183 |
| 348 | 20231102 | 131700 | 1536569930 | 11920 | 11930 | 11930 | 11920 | 164 |
| 349 | 20231102 | 131600 | 1534613600 | 11920 | 11930 | 11930 | 11920 | 47 |
| 350 | 20231102 | 131500 | 1534052910 | 11910 | 11930 | 11930 | 11900 | 36 |
| 351 | 20231102 | 131400 | 1533624000 | 11900 | 11910 | 11920 | 11900 | 1410 |
| 352 | 20231102 | 131300 | 1516819110 | 11920 | 11910 | 11920 | 11910 | 213 |
| 353 | 20231102 | 131200 | 1514280180 | 11910 | 11910 | 11920 | 11910 | 14 |
| 354 | 20231102 | 131100 | 1514113350 | 11910 | 11920 | 11920 | 11910 | 169 |
| 355 | 20231102 | 131000 | 1512100140 | 11910 | 11900 | 11920 | 11900 | 36 |
| 356 | 20231102 | 130900 | 1511671240 | 11900 | 11910 | 11920 | 11900 | 88 |
| 357 | 20231102 | 130800 | 1510623100 | 11910 | 11910 | 11920 | 11910 | 203 |
| 358 | 20231102 | 130700 | 1508203610 | 11900 | 11920 | 11920 | 11900 | 200 |
| 359 | 20231102 | 130600 | 1505820080 | 11910 | 11910 | 11920 | 11910 | 14 |
| 360 | 20231102 | 130500 | 1505653240 | 11910 | 11910 | 11920 | 11910 | 254 |
| 361 | 20231102 | 130400 | 1502626640 | 11910 | 11910 | 11910 | 11910 | 78 |
| 362 | 20231102 | 130300 | 1501697660 | 11910 | 11910 | 11920 | 11900 | 207 |
| 363 | 20231102 | 130200 | 1499230600 | 11900 | 11910 | 11920 | 11900 | 179 |
| 364 | 20231102 | 130100 | 1497098430 | 11900 | 11920 | 11920 | 11900 | 57 |
| 365 | 20231102 | 130000 | 1496419330 | 11900 | 11910 | 11920 | 11900 | 262 |
| 366 | 20231102 | 125900 | 1493297380 | 11910 | 11920 | 11920 | 11910 | 33 |
| 367 | 20231102 | 125800 | 1492904050 | 11910 | 11900 | 11920 | 11900 | 101 |
| 368 | 20231102 | 125700 | 1491700980 | 11900 | 11900 | 11920 | 11900 | 166 |
| 369 | 20231102 | 125600 | 1489723830 | 11910 | 11920 | 11920 | 11900 | 62 |
| 370 | 20231102 | 125500 | 1488985030 | 11900 | 11900 | 11910 | 11900 | 171 |
| 371 | 20231102 | 125400 | 1486948680 | 11900 | 11920 | 11920 | 11900 | 11 |
| 372 | 20231102 | 125300 | 1486817580 | 11900 | 11890 | 11920 | 11890 | 188 |
| 373 | 20231102 | 125200 | 1484578280 | 11900 | 11900 | 11910 | 11900 | 148 |
| 374 | 20231102 | 125100 | 1482815630 | 11920 | 11920 | 11920 | 11900 | 87 |
| 375 | 20231102 | 125000 | 1481779030 | 11910 | 11910 | 11910 | 11910 | 1106 |
| 376 | 20231102 | 124900 | 1468606570 | 11910 | 11910 | 11910 | 11910 | 16 |
| 377 | 20231102 | 124800 | 1468416010 | 11910 | 11910 | 11920 | 11910 | 198 |
| 378 | 20231102 | 124700 | 1466055910 | 11920 | 11910 | 11920 | 11910 | 26 |
| 379 | 20231102 | 124600 | 1465746050 | 11900 | 11920 | 11920 | 11900 | 47 |
| 380 | 20231102 | 124500 | 1465185910 | 11910 | 11910 | 11920 | 11910 | 178 |
| 381 | 20231102 | 124400 | 1463064330 | 11910 | 11900 | 11910 | 11900 | 103 |
| 382 | 20231102 | 124300 | 1461838570 | 11900 | 11900 | 11910 | 11900 | 183 |
| 383 | 20231102 | 124200 | 1459659090 | 11900 | 11900 | 11910 | 11900 | 179 |
| 384 | 20231102 | 124100 | 1457527440 | 11900 | 11910 | 11910 | 11890 | 52 |
| 385 | 20231102 | 124000 | 1456908250 | 11890 | 11890 | 11900 | 11890 | 150 |
| 386 | 20231102 | 123900 | 1455123300 | 11890 | 11900 | 11900 | 11890 | 65 |
| 387 | 20231102 | 123800 | 1454349960 | 11890 | 11890 | 11900 | 11890 | 234 |
| 388 | 20231102 | 123700 | 1451565450 | 11900 | 11910 | 11910 | 11900 | 331 |
| 389 | 20231102 | 123600 | 1447625100 | 11910 | 11920 | 11920 | 11900 | 87 |
| 390 | 20231102 | 123500 | 1446588510 | 11900 | 11910 | 11910 | 11900 | 180 |
| 391 | 20231102 | 123400 | 1444445060 | 11900 | 11910 | 11910 | 11900 | 5 |
| 392 | 20231102 | 123300 | 1444385540 | 11910 | 11910 | 11910 | 11900 | 440 |
| 393 | 20231102 | 123200 | 1439145320 | 11920 | 11920 | 11920 | 11910 | 151 |
| 394 | 20231102 | 123100 | 1437345430 | 11910 | 11930 | 11930 | 11910 | 51 |
| 395 | 20231102 | 123000 | 1436737100 | 11920 | 11930 | 11940 | 11920 | 199 |
| 396 | 20231102 | 122900 | 1434362700 | 11910 | 11930 | 11940 | 11910 | 276 |
| 397 | 20231102 | 122800 | 1431071080 | 11940 | 11920 | 11940 | 11920 | 247 |
| 398 | 20231102 | 122700 | 1428124390 | 11930 | 11920 | 11930 | 11910 | 258 |
| 399 | 20231102 | 122600 | 1425047950 | 11920 | 11940 | 11940 | 11920 | 64 |
| 400 | 20231102 | 122500 | 1424284150 | 11920 | 11950 | 11950 | 11920 | 155 |
| 401 | 20231102 | 122400 | 1422434890 | 11920 | 11910 | 11920 | 11900 | 15 |
| 402 | 20231102 | 122300 | 1422256250 | 11900 | 11890 | 11900 | 11890 | 47 |
| 403 | 20231102 | 122200 | 1421697140 | 11890 | 11900 | 11900 | 11890 | 148 |
| 404 | 20231102 | 122100 | 1419935970 | 11890 | 11900 | 11900 | 11890 | 78 |
| 405 | 20231102 | 122000 | 1419007840 | 11890 | 11890 | 11900 | 11890 | 161 |
| 406 | 20231102 | 121900 | 1417092100 | 11890 | 11890 | 11890 | 11890 | 6 |
| 407 | 20231102 | 121800 | 1417020760 | 11900 | 11900 | 11900 | 11890 | 383 |
| 408 | 20231102 | 121700 | 1412463590 | 11890 | 11900 | 11900 | 11890 | 164 |
| 409 | 20231102 | 121600 | 1410512180 | 11890 | 11900 | 11900 | 11890 | 72 |
| 410 | 20231102 | 121500 | 1409655430 | 11890 | 11900 | 11900 | 11890 | 113 |
| 411 | 20231102 | 121400 | 1408311760 | 11880 | 11880 | 11880 | 11880 | 6 |
| 412 | 20231102 | 121300 | 1408240480 | 11880 | 11900 | 11900 | 11880 | 60 |
| 413 | 20231102 | 121200 | 1407527040 | 11880 | 11890 | 11900 | 11880 | 337 |
| 414 | 20231102 | 121100 | 1403520210 | 11880 | 11900 | 11900 | 11880 | 158 |
| 415 | 20231102 | 121000 | 1401641390 | 11890 | 11880 | 11890 | 11880 | 65 |
| 416 | 20231102 | 120900 | 1400868570 | 11870 | 11890 | 11900 | 11870 | 68 |
| 417 | 20231102 | 120800 | 1400060010 | 11900 | 11890 | 11900 | 11890 | 313 |
| 418 | 20231102 | 120700 | 1396335430 | 11890 | 11890 | 11900 | 11890 | 127 |
| 419 | 20231102 | 120600 | 1394825130 | 11890 | 11900 | 11900 | 11890 | 198 |
| 420 | 20231102 | 120500 | 1392470350 | 11890 | 11900 | 11900 | 11880 | 221 |
| 421 | 20231102 | 120400 | 1389840800 | 11900 | 11880 | 11900 | 11880 | 44 |
| 422 | 20231102 | 120300 | 1389317710 | 11900 | 11890 | 11900 | 11870 | 41 |
| 423 | 20231102 | 120200 | 1388829930 | 11870 | 11900 | 11900 | 11870 | 155 |
| 424 | 20231102 | 120100 | 1386985670 | 11900 | 11890 | 11900 | 11890 | 24 |
| 425 | 20231102 | 120000 | 1386700230 | 11890 | 11890 | 11890 | 11860 | 357 |
| 426 | 20231102 | 115900 | 1382464270 | 11890 | 11880 | 11890 | 11880 | 851 |
| 427 | 20231102 | 115800 | 1372346040 | 11890 | 11870 | 11890 | 11870 | 244 |
| 428 | 20231102 | 115700 | 1369445380 | 11870 | 11870 | 11900 | 11870 | 105 |
| 429 | 20231102 | 115600 | 1368198120 | 11870 | 11870 | 11870 | 11860 | 278 |
| 430 | 20231102 | 115500 | 1364899540 | 11870 | 11870 | 11890 | 11870 | 378 |
| 431 | 20231102 | 115400 | 1360409850 | 11870 | 11880 | 11890 | 11870 | 64 |
| 432 | 20231102 | 115300 | 1359649210 | 11870 | 11870 | 11870 | 11860 | 109 |
| 433 | 20231102 | 115200 | 1358355400 | 11870 | 11890 | 11900 | 11860 | 793 |
| 434 | 20231102 | 115100 | 1348937440 | 11890 | 11900 | 11900 | 11890 | 34 |
| 435 | 20231102 | 115000 | 1348533000 | 11900 | 11910 | 11910 | 11890 | 254 |
| 436 | 20231102 | 114900 | 1345508900 | 11910 | 11920 | 11920 | 11900 | 302 |
| 437 | 20231102 | 114800 | 1341913370 | 11910 | 11920 | 11920 | 11900 | 146 |
| 438 | 20231102 | 114700 | 1340174230 | 11910 | 11890 | 11920 | 11890 | 9 |
| 439 | 20231102 | 114600 | 1340067070 | 11920 | 11940 | 11940 | 11900 | 194 |
| 440 | 20231102 | 114500 | 1337753320 | 11940 | 11930 | 11950 | 11930 | 237 |
| 441 | 20231102 | 114400 | 1334922010 | 11930 | 11950 | 11950 | 11930 | 70 |
| 442 | 20231102 | 114300 | 1334085900 | 11930 | 11940 | 11950 | 11930 | 303 |
| 443 | 20231102 | 114200 | 1330466900 | 11950 | 11930 | 11950 | 11930 | 216 |
| 444 | 20231102 | 114100 | 1327887560 | 11930 | 11930 | 11930 | 11920 | 24 |
| 445 | 20231102 | 114000 | 1327601270 | 11930 | 11900 | 11930 | 11900 | 89 |
| 446 | 20231102 | 113900 | 1326539590 | 11910 | 11940 | 11940 | 11910 | 18 |
| 447 | 20231102 | 113800 | 1326324760 | 11940 | 11920 | 11950 | 11880 | 404 |
| 448 | 20231102 | 113700 | 1321515900 | 11940 | 11930 | 11940 | 11930 | 186 |
| 449 | 20231102 | 113600 | 1319296530 | 11930 | 11940 | 11940 | 11920 | 104 |
| 450 | 20231102 | 113500 | 1318054860 | 11940 | 11950 | 11950 | 11920 | 259 |
| 451 | 20231102 | 113400 | 1314961840 | 11950 | 11940 | 11950 | 11930 | 59 |
| 452 | 20231102 | 113300 | 1314257710 | 11940 | 11930 | 11940 | 11930 | 227 |
| 453 | 20231102 | 113200 | 1311547350 | 11930 | 11930 | 11940 | 11930 | 235 |
| 454 | 20231102 | 113100 | 1308742000 | 11930 | 11940 | 11940 | 11930 | 47 |
| 455 | 20231102 | 113000 | 1308180880 | 11930 | 11930 | 11940 | 11930 | 176 |
| 456 | 20231102 | 112900 | 1306080710 | 11940 | 11940 | 11940 | 11930 | 263 |
| 457 | 20231102 | 112800 | 1302941910 | 11950 | 11940 | 11950 | 11940 | 297 |
| 458 | 20231102 | 112700 | 1299392810 | 11940 | 11950 | 11950 | 11930 | 184 |
| 459 | 20231102 | 112600 | 1297194170 | 11920 | 11940 | 11940 | 11910 | 48 |
| 460 | 20231102 | 112500 | 1296621480 | 11950 | 11930 | 11950 | 11930 | 315 |
| 461 | 20231102 | 112400 | 1292860030 | 11950 | 11920 | 11950 | 11920 | 52 |
| 462 | 20231102 | 112300 | 1292238750 | 11910 | 11910 | 11910 | 11900 | 245 |
| 463 | 20231102 | 112200 | 1289320860 | 11910 | 11900 | 11910 | 11900 | 23 |
| 464 | 20231102 | 112100 | 1289047090 | 11900 | 11900 | 11900 | 11890 | 1809 |
| 465 | 20231102 | 112000 | 1267520040 | 11900 | 11900 | 11900 | 11890 | 252 |
| 466 | 20231102 | 111900 | 1264521270 | 11890 | 11900 | 11900 | 11890 | 53 |
| 467 | 20231102 | 111800 | 1263890740 | 11900 | 11900 | 11900 | 11890 | 240 |
| 468 | 20231102 | 111700 | 1261034840 | 11900 | 11900 | 11900 | 11890 | 218 |
| 469 | 20231102 | 111600 | 1258440950 | 11890 | 11900 | 11900 | 11890 | 90 |
| 470 | 20231102 | 111500 | 1257370250 | 11890 | 11890 | 11900 | 11890 | 167 |
| 471 | 20231102 | 111400 | 1255384060 | 11890 | 11890 | 11890 | 11890 | 7 |
| 472 | 20231102 | 111300 | 1255300830 | 11890 | 11900 | 11900 | 11890 | 353 |
| 473 | 20231102 | 111200 | 1251103400 | 11900 | 11900 | 11910 | 11900 | 188 |
| 474 | 20231102 | 111100 | 1248865230 | 11900 | 11900 | 11900 | 11900 | 113 |
| 475 | 20231102 | 111000 | 1247520530 | 11870 | 11870 | 11890 | 11860 | 215 |
| 476 | 20231102 | 110900 | 1244967610 | 11850 | 11880 | 11880 | 11850 | 1154 |
| 477 | 20231102 | 110800 | 1231279520 | 11880 | 11900 | 11900 | 11880 | 355 |
| 478 | 20231102 | 110700 | 1227061270 | 11900 | 11920 | 11920 | 11900 | 247 |
| 479 | 20231102 | 110600 | 1224118080 | 11920 | 11920 | 11920 | 11920 | 68 |
| 480 | 20231102 | 110500 | 1223307520 | 11920 | 11910 | 11920 | 11910 | 145 |
| 481 | 20231102 | 110400 | 1221580120 | 11920 | 11910 | 11920 | 11890 | 123 |
| 482 | 20231102 | 110300 | 1220115160 | 11880 | 11910 | 11910 | 11880 | 412 |
| 483 | 20231102 | 110200 | 1215210010 | 11910 | 11920 | 11920 | 11910 | 236 |
| 484 | 20231102 | 110100 | 1212397380 | 11920 | 11920 | 11920 | 11920 | 14 |
| 485 | 20231102 | 110000 | 1212230500 | 11920 | 11910 | 11920 | 11910 | 232 |
| 486 | 20231102 | 105900 | 1209466660 | 11910 | 11910 | 11910 | 11880 | 373 |
| 487 | 20231102 | 105800 | 1205033950 | 11910 | 11920 | 11920 | 11910 | 208 |
| 488 | 20231102 | 105700 | 1202556070 | 11920 | 11920 | 11920 | 11880 | 748 |
| 489 | 20231102 | 105600 | 1193648380 | 11920 | 11940 | 11940 | 11920 | 176 |
| 490 | 20231102 | 105500 | 1191549960 | 11940 | 11950 | 11950 | 11940 | 343 |
| 491 | 20231102 | 105400 | 1187454510 | 11950 | 11940 | 11950 | 11940 | 50 |
| 492 | 20231102 | 105300 | 1186857030 | 11940 | 11950 | 11950 | 11920 | 86 |
| 493 | 20231102 | 105200 | 1185830840 | 11950 | 11950 | 11950 | 11910 | 499 |
| 494 | 20231102 | 105100 | 1179875150 | 11950 | 11950 | 11950 | 11940 | 66 |
| 495 | 20231102 | 105000 | 1179086610 | 11950 | 11960 | 11960 | 11940 | 312 |
| 496 | 20231102 | 104900 | 1175357120 | 11960 | 11970 | 11970 | 11960 | 120 |
| 497 | 20231102 | 104800 | 1173920870 | 11970 | 11980 | 11980 | 11940 | 276 |
| 498 | 20231102 | 104700 | 1170618200 | 11960 | 11960 | 11960 | 11960 | 38 |
| 499 | 20231102 | 104600 | 1170163720 | 11950 | 11960 | 11960 | 11940 | 3196 |
| 500 | 20231102 | 104500 | 1131975980 | 12000 | 12000 | 12000 | 11960 | 374 |
| 501 | 20231102 | 104400 | 1127495850 | 12000 | 12000 | 12000 | 12000 | 5 |
| 502 | 20231102 | 104300 | 1127435850 | 12000 | 12030 | 12030 | 11950 | 799 |
| 503 | 20231102 | 104200 | 1117864930 | 12030 | 12050 | 12060 | 12030 | 291 |
| 504 | 20231102 | 104100 | 1114358550 | 12060 | 12060 | 12060 | 12050 | 312 |
| 505 | 20231102 | 104000 | 1110596920 | 12060 | 12050 | 12060 | 12050 | 419 |
| 506 | 20231102 | 103900 | 1105543790 | 12060 | 12060 | 12060 | 12050 | 269 |
| 507 | 20231102 | 103800 | 1102299760 | 12050 | 12050 | 12060 | 12050 | 205 |
| 508 | 20231102 | 103700 | 1099827830 | 12050 | 12060 | 12060 | 12050 | 448 |
| 509 | 20231102 | 103600 | 1094426110 | 12060 | 12050 | 12060 | 12050 | 201 |
| 510 | 20231102 | 103500 | 1092002150 | 12060 | 12060 | 12060 | 12060 | 610 |
| 511 | 20231102 | 103400 | 1084645550 | 12070 | 12070 | 12070 | 12070 | 163 |
| 512 | 20231102 | 103300 | 1082678140 | 12070 | 12070 | 12070 | 12050 | 1382 |
| 513 | 20231102 | 103200 | 1066000180 | 12060 | 12070 | 12070 | 12060 | 1095 |
| 514 | 20231102 | 103100 | 1052792330 | 12070 | 12060 | 12070 | 12050 | 878 |
| 515 | 20231102 | 103000 | 1042203280 | 12060 | 12060 | 12060 | 12050 | 1315 |
| 516 | 20231102 | 102900 | 1026345150 | 12060 | 12060 | 12060 | 12050 | 1808 |
| 517 | 20231102 | 102800 | 1004547150 | 12060 | 12050 | 12060 | 12040 | 1213 |
| 518 | 20231102 | 102700 | 989927780 | 12040 | 12040 | 12050 | 12040 | 1285 |
| 519 | 20231102 | 102600 | 974444240 | 12050 | 12040 | 12050 | 12040 | 1092 |
| 520 | 20231102 | 102500 | 961295810 | 12030 | 12030 | 12040 | 12030 | 1058 |
| 521 | 20231102 | 102400 | 948561410 | 12030 | 12010 | 12030 | 12010 | 1363 |
| 522 | 20231102 | 102300 | 932179650 | 12010 | 12000 | 12010 | 12000 | 1823 |
| 523 | 20231102 | 102200 | 910301280 | 12000 | 12000 | 12000 | 11990 | 512 |
| 524 | 20231102 | 102100 | 904157310 | 12000 | 12000 | 12000 | 11990 | 261 |
| 525 | 20231102 | 102000 | 901025930 | 12000 | 12000 | 12000 | 11990 | 479 |
| 526 | 20231102 | 101900 | 895278330 | 12000 | 11990 | 12000 | 11990 | 1659 |
| 527 | 20231102 | 101800 | 875370990 | 12000 | 11990 | 12000 | 11990 | 519 |
| 528 | 20231102 | 101700 | 869143580 | 11990 | 12000 | 12000 | 11990 | 1211 |
| 529 | 20231102 | 101600 | 854612110 | 12000 | 11990 | 12000 | 11990 | 305 |
| 530 | 20231102 | 101500 | 850953180 | 11990 | 11990 | 12000 | 11990 | 364 |
| 531 | 20231102 | 101400 | 846586230 | 12000 | 12000 | 12000 | 11990 | 327 |
| 532 | 20231102 | 101300 | 842662370 | 12000 | 12000 | 12000 | 12000 | 975 |
| 533 | 20231102 | 101200 | 830962370 | 12000 | 11990 | 12000 | 11990 | 607 |
| 534 | 20231102 | 101100 | 823679020 | 12000 | 11990 | 12000 | 11990 | 905 |
| 535 | 20231102 | 101000 | 812826140 | 11990 | 11980 | 11990 | 11980 | 478 |
| 536 | 20231102 | 100900 | 807096600 | 11980 | 11990 | 11990 | 11970 | 361 |
| 537 | 20231102 | 100800 | 802772400 | 11980 | 11980 | 11990 | 11970 | 572 |
| 538 | 20231102 | 100700 | 795918840 | 11980 | 11970 | 11980 | 11970 | 289 |
| 539 | 20231102 | 100600 | 792457550 | 11970 | 11980 | 11980 | 11970 | 985 |
| 540 | 20231102 | 100500 | 780660440 | 11980 | 11980 | 11980 | 11970 | 599 |
| 541 | 20231102 | 100400 | 773484610 | 11970 | 11980 | 11980 | 11960 | 529 |
| 542 | 20231102 | 100300 | 767147620 | 11960 | 11970 | 11980 | 11960 | 555 |
| 543 | 20231102 | 100200 | 760499350 | 11970 | 11960 | 11980 | 11960 | 398 |
| 544 | 20231102 | 100100 | 755736560 | 11960 | 11980 | 11980 | 11960 | 470 |
| 545 | 20231102 | 100000 | 750108900 | 11980 | 11990 | 11990 | 11980 | 729 |
| 546 | 20231102 | 095900 | 741368240 | 11990 | 11970 | 11990 | 11970 | 680 |
| 547 | 20231102 | 095800 | 733222860 | 11970 | 11940 | 11970 | 11930 | 3732 |
| 548 | 20231102 | 095700 | 688596290 | 11940 | 11940 | 11950 | 11940 | 707 |
| 549 | 20231102 | 095600 | 680151550 | 11940 | 11950 | 11950 | 11930 | 500 |
| 550 | 20231102 | 095500 | 674179490 | 11950 | 11940 | 11950 | 11940 | 805 |
| 551 | 20231102 | 095400 | 664566410 | 11930 | 11940 | 11940 | 11930 | 412 |
| 552 | 20231102 | 095300 | 659647180 | 11940 | 11930 | 11940 | 11930 | 987 |
| 553 | 20231102 | 095200 | 647866020 | 11930 | 11930 | 11930 | 11920 | 486 |
| 554 | 20231102 | 095100 | 642069220 | 11930 | 11920 | 11930 | 11910 | 672 |
| 555 | 20231102 | 095000 | 634058980 | 11920 | 11930 | 11930 | 11900 | 736 |
| 556 | 20231102 | 094900 | 625285280 | 11930 | 11930 | 11930 | 11920 | 1049 |
| 557 | 20231102 | 094800 | 612775330 | 11930 | 11940 | 11940 | 11920 | 616 |
| 558 | 20231102 | 094700 | 605425410 | 11940 | 11930 | 11940 | 11930 | 1108 |
| 559 | 20231102 | 094600 | 592200590 | 11920 | 11910 | 11930 | 11910 | 986 |
| 560 | 20231102 | 094500 | 580447930 | 11900 | 11900 | 11910 | 11900 | 625 |
| 561 | 20231102 | 094400 | 573007920 | 11900 | 11900 | 11910 | 11890 | 587 |
| 562 | 20231102 | 094300 | 566022250 | 11910 | 11870 | 11910 | 11860 | 5358 |
| 563 | 20231102 | 094200 | 502326110 | 11880 | 11880 | 11890 | 11880 | 1167 |
| 564 | 20231102 | 094100 | 488458730 | 11880 | 11880 | 11890 | 11880 | 712 |
| 565 | 20231102 | 094000 | 479997550 | 11880 | 11880 | 11880 | 11870 | 211 |
| 566 | 20231102 | 093900 | 477490930 | 11870 | 11870 | 11880 | 11870 | 842 |
| 567 | 20231102 | 093800 | 467493590 | 11880 | 11880 | 11880 | 11860 | 293 |
| 568 | 20231102 | 093700 | 464012790 | 11880 | 11870 | 11880 | 11860 | 783 |
| 569 | 20231102 | 093600 | 454716030 | 11860 | 11850 | 11870 | 11850 | 579 |
| 570 | 20231102 | 093500 | 447847310 | 11860 | 11860 | 11870 | 11860 | 633 |
| 571 | 20231102 | 093400 | 440339600 | 11860 | 11840 | 11860 | 11840 | 2139 |
| 572 | 20231102 | 093300 | 414998400 | 11840 | 11840 | 11840 | 11840 | 689 |
| 573 | 20231102 | 093200 | 406840640 | 11840 | 11840 | 11840 | 11830 | 694 |
| 574 | 20231102 | 093100 | 398624700 | 11840 | 11830 | 11840 | 11820 | 1131 |
| 575 | 20231102 | 093000 | 385242500 | 11830 | 11820 | 11830 | 11810 | 582 |
| 576 | 20231102 | 092900 | 378358430 | 11830 | 11830 | 11830 | 11830 | 256 |
| 577 | 20231102 | 092800 | 375329950 | 11830 | 11820 | 11830 | 11820 | 473 |
| 578 | 20231102 | 092700 | 369737890 | 11820 | 11800 | 11830 | 11800 | 1127 |
| 579 | 20231102 | 092600 | 356417730 | 11810 | 11800 | 11810 | 11800 | 481 |
| 580 | 20231102 | 092500 | 350738760 | 11800 | 11780 | 11800 | 11780 | 245 |
| 581 | 20231102 | 092400 | 347849400 | 11790 | 11810 | 11810 | 11790 | 293 |
| 582 | 20231102 | 092300 | 344392910 | 11800 | 11800 | 11800 | 11790 | 229 |
| 583 | 20231102 | 092200 | 341691620 | 11800 | 11820 | 11820 | 11800 | 369 |
| 584 | 20231102 | 092100 | 337332700 | 11810 | 11810 | 11820 | 11800 | 360 |
| 585 | 20231102 | 092000 | 333080140 | 11810 | 11810 | 11820 | 11810 | 973 |
| 586 | 20231102 | 091900 | 321584620 | 11820 | 11810 | 11820 | 11810 | 529 |
| 587 | 20231102 | 091800 | 315334790 | 11810 | 11810 | 11820 | 11800 | 1068 |
| 588 | 20231102 | 091700 | 302719650 | 11820 | 11820 | 11820 | 11800 | 457 |
| 589 | 20231102 | 091600 | 297318200 | 11820 | 11780 | 11820 | 11780 | 4219 |
| 590 | 20231102 | 091500 | 247555280 | 11780 | 11780 | 11780 | 11770 | 283 |
| 591 | 20231102 | 091400 | 244221590 | 11770 | 11770 | 11770 | 11760 | 214 |
| 592 | 20231102 | 091300 | 241703590 | 11780 | 11740 | 11780 | 11740 | 903 |
| 593 | 20231102 | 091200 | 231084510 | 11740 | 11740 | 11740 | 11730 | 312 |
| 594 | 20231102 | 091100 | 227421800 | 11740 | 11790 | 11790 | 11730 | 335 |
| 595 | 20231102 | 091000 | 223477270 | 11790 | 11720 | 11790 | 11700 | 7128 |
| 596 | 20231102 | 090900 | 139743700 | 11710 | 11680 | 11720 | 11680 | 2021 |
| 597 | 20231102 | 090800 | 116108840 | 11680 | 11690 | 11690 | 11680 | 660 |
| 598 | 20231102 | 090700 | 108398680 | 11690 | 11700 | 11700 | 11680 | 414 |
| 599 | 20231102 | 090600 | 103559360 | 11700 | 11660 | 11700 | 11660 | 1906 |
| 600 | 20231102 | 090500 | 81302570 | 11660 | 11650 | 11680 | 11650 | 974 |
| 601 | 20231102 | 090400 | 69944340 | 11650 | 11640 | 11650 | 11630 | 263 |
| 602 | 20231102 | 090300 | 66882400 | 11640 | 11640 | 11660 | 11630 | 310 |
| 603 | 20231102 | 090200 | 63272360 | 11640 | 11630 | 11680 | 11600 | 1653 |
| 604 | 20231102 | 090100 | 44042170 | 11630 | 11590 | 11640 | 11590 | 701 |
| 605 | 20231102 | 090000 | 35910570 | 11600 | 11540 | 11600 | 11540 | 2415 |