32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 3 | 20231101 | 191000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20231101 | 190900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20231101 | 190800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20231101 | 190700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20231101 | 190600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20231101 | 190500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20231101 | 190400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20231101 | 190300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20231101 | 190200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20231101 | 190100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20231101 | 190000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20231101 | 185900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20231101 | 185800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20231101 | 185700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20231101 | 185600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20231101 | 185500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20231101 | 185400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20231101 | 185300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20231101 | 185200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20231101 | 185100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20231101 | 185000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20231101 | 184900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20231101 | 184800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20231101 | 184700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20231101 | 184600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20231101 | 184500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20231101 | 184400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20231101 | 184300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20231101 | 184200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20231101 | 184100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 33 | 20231101 | 184000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20231101 | 183900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20231101 | 183800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20231101 | 183700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20231101 | 183600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20231101 | 183500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20231101 | 183400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20231101 | 183300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20231101 | 183200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20231101 | 183100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20231101 | 183000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20231101 | 182900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20231101 | 182800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20231101 | 182700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20231101 | 182600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20231101 | 182500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20231101 | 182400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20231101 | 182300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20231101 | 182200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20231101 | 182100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20231101 | 182000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20231101 | 181900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20231101 | 181800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20231101 | 181700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20231101 | 181600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20231101 | 181500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20231101 | 181400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20231101 | 181300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20231101 | 181200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20231101 | 181100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 63 | 20231101 | 181000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20231101 | 180900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20231101 | 180800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20231101 | 180700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20231101 | 180600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20231101 | 180500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20231101 | 180400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20231101 | 180300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20231101 | 180200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20231101 | 180100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20231101 | 180000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20231101 | 175900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20231101 | 175800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20231101 | 175700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20231101 | 175600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20231101 | 175500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20231101 | 175400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20231101 | 175300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20231101 | 175200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20231101 | 175100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20231101 | 175000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20231101 | 174900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20231101 | 174800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20231101 | 174700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20231101 | 174600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20231101 | 174500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20231101 | 174400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20231101 | 174300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20231101 | 174200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20231101 | 174100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 93 | 20231101 | 174000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20231101 | 173900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20231101 | 173800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20231101 | 173700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20231101 | 173600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20231101 | 173500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20231101 | 173400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20231101 | 173300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20231101 | 173200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20231101 | 173100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20231101 | 173000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20231101 | 172900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20231101 | 172800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20231101 | 172700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20231101 | 172600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20231101 | 172500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20231101 | 172400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20231101 | 172300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20231101 | 172200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20231101 | 172100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20231101 | 172000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20231101 | 171900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20231101 | 171800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20231101 | 171700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20231101 | 171600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20231101 | 171500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20231101 | 171400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20231101 | 171300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20231101 | 171200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20231101 | 171100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 123 | 20231101 | 171000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20231101 | 170900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20231101 | 170800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20231101 | 170700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20231101 | 170600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20231101 | 170500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20231101 | 170400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20231101 | 170300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20231101 | 170200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20231101 | 170100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20231101 | 170000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20231101 | 165900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20231101 | 165800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20231101 | 165700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20231101 | 165600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20231101 | 165500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20231101 | 165400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20231101 | 165300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20231101 | 165200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20231101 | 165100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20231101 | 165000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20231101 | 164900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20231101 | 164800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20231101 | 164700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20231101 | 164600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20231101 | 164500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20231101 | 164400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20231101 | 164300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20231101 | 164200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20231101 | 164100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 153 | 20231101 | 164000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20231101 | 163900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20231101 | 163800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20231101 | 163700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20231101 | 163600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20231101 | 163500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20231101 | 163400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20231101 | 163300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20231101 | 163200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20231101 | 163100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20231101 | 163000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20231101 | 162900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20231101 | 162800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20231101 | 162700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20231101 | 162600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20231101 | 162500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20231101 | 162400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20231101 | 162300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20231101 | 162200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20231101 | 162100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20231101 | 162000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20231101 | 161900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20231101 | 161800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20231101 | 161700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20231101 | 161600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20231101 | 161500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20231101 | 161400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20231101 | 161300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20231101 | 161200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20231101 | 161100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 183 | 20231101 | 161000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 184 | 20231101 | 160900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 185 | 20231101 | 160800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 186 | 20231101 | 160700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 187 | 20231101 | 160600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 188 | 20231101 | 160500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 189 | 20231101 | 160400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 190 | 20231101 | 160300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 191 | 20231101 | 160200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 192 | 20231101 | 160100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 193 | 20231101 | 160000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 194 | 20231101 | 155900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20231101 | 155800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20231101 | 155700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20231101 | 155600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20231101 | 155500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20231101 | 155400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20231101 | 155300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20231101 | 155200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20231101 | 155100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20231101 | 155000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20231101 | 154900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20231101 | 154800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20231101 | 154700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20231101 | 154600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20231101 | 154500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20231101 | 154400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 210 | 20231101 | 154300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 211 | 20231101 | 154200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 212 | 20231101 | 154100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 213 | 20231101 | 154000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 214 | 20231101 | 153900 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20231101 | 153800 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20231101 | 153700 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20231101 | 153600 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20231101 | 153500 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20231101 | 153400 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 220 | 20231101 | 153300 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 221 | 20231101 | 153200 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 222 | 20231101 | 153100 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 223 | 20231101 | 153000 | 3062020510 | 20100 | 20100 | 20100 | 20100 | 12890 |
| 224 | 20231101 | 152900 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 225 | 20231101 | 152800 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 226 | 20231101 | 152700 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 227 | 20231101 | 152600 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 228 | 20231101 | 152500 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 229 | 20231101 | 152400 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 230 | 20231101 | 152300 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 231 | 20231101 | 152200 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 232 | 20231101 | 152100 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 233 | 20231101 | 152000 | 2802931510 | 20100 | 20100 | 20100 | 20100 | 0 |
| 234 | 20231101 | 151900 | 2802931510 | 20100 | 20100 | 20100 | 20050 | 571 |
| 235 | 20231101 | 151800 | 2791458160 | 20100 | 20100 | 20100 | 20100 | 559 |
| 236 | 20231101 | 151700 | 2780222260 | 20100 | 20000 | 20100 | 20000 | 2023 |
| 237 | 20231101 | 151600 | 2739669610 | 20050 | 20050 | 20050 | 20000 | 581 |
| 238 | 20231101 | 151500 | 2728024160 | 20050 | 20000 | 20050 | 20000 | 645 |
| 239 | 20231101 | 151400 | 2715097010 | 20000 | 20000 | 20050 | 20000 | 519 |
| 240 | 20231101 | 151300 | 2704695010 | 20000 | 20000 | 20050 | 20000 | 710 |
| 241 | 20231101 | 151200 | 2690470660 | 20050 | 20050 | 20050 | 20000 | 1012 |
| 242 | 20231101 | 151100 | 2670193010 | 20000 | 20000 | 20050 | 20000 | 423 |
| 243 | 20231101 | 151000 | 2661716560 | 20050 | 20000 | 20050 | 20000 | 785 |
| 244 | 20231101 | 150900 | 2645983560 | 20000 | 20000 | 20050 | 20000 | 798 |
| 245 | 20231101 | 150800 | 2630004010 | 20050 | 20050 | 20050 | 19990 | 592 |
| 246 | 20231101 | 150700 | 2618140000 | 20000 | 19990 | 20050 | 19990 | 577 |
| 247 | 20231101 | 150600 | 2606595410 | 19990 | 19990 | 20050 | 19990 | 598 |
| 248 | 20231101 | 150500 | 2594633520 | 20000 | 19990 | 20050 | 19990 | 123 |
| 249 | 20231101 | 150400 | 2592173240 | 20000 | 20000 | 20000 | 19990 | 845 |
| 250 | 20231101 | 150300 | 2575273970 | 19990 | 19990 | 20000 | 19980 | 3931 |
| 251 | 20231101 | 150200 | 2496680890 | 19980 | 19980 | 19990 | 19980 | 431 |
| 252 | 20231101 | 150100 | 2488068980 | 19980 | 19980 | 19990 | 19980 | 230 |
| 253 | 20231101 | 150000 | 2483472930 | 19990 | 19980 | 19990 | 19980 | 162 |
| 254 | 20231101 | 145900 | 2480235820 | 19980 | 19980 | 19990 | 19980 | 130 |
| 255 | 20231101 | 145800 | 2477638160 | 19990 | 19980 | 19990 | 19980 | 308 |
| 256 | 20231101 | 145700 | 2471483850 | 19980 | 19990 | 19990 | 19980 | 289 |
| 257 | 20231101 | 145600 | 2465709340 | 19980 | 19980 | 19990 | 19980 | 116 |
| 258 | 20231101 | 145500 | 2463391270 | 19980 | 19980 | 19990 | 19980 | 235 |
| 259 | 20231101 | 145400 | 2458695800 | 19980 | 19980 | 19990 | 19980 | 254 |
| 260 | 20231101 | 145300 | 2453620570 | 19990 | 19980 | 19990 | 19980 | 242 |
| 261 | 20231101 | 145200 | 2448785050 | 19980 | 19980 | 19990 | 19980 | 140 |
| 262 | 20231101 | 145100 | 2445987690 | 19990 | 19980 | 19990 | 19970 | 2998 |
| 263 | 20231101 | 145000 | 2386087460 | 19980 | 19990 | 19990 | 19980 | 169 |
| 264 | 20231101 | 144900 | 2382710560 | 19990 | 19990 | 19990 | 19980 | 158 |
| 265 | 20231101 | 144800 | 2379553420 | 19980 | 19980 | 19990 | 19980 | 236 |
| 266 | 20231101 | 144700 | 2374837740 | 19980 | 19980 | 19990 | 19980 | 247 |
| 267 | 20231101 | 144600 | 2369902510 | 19990 | 19990 | 19990 | 19980 | 146 |
| 268 | 20231101 | 144500 | 2366985020 | 19980 | 19980 | 19990 | 19980 | 128 |
| 269 | 20231101 | 144400 | 2364427400 | 19980 | 19980 | 19990 | 19980 | 132 |
| 270 | 20231101 | 144300 | 2361789850 | 19990 | 19980 | 19990 | 19980 | 380 |
| 271 | 20231101 | 144200 | 2354197010 | 19980 | 19990 | 19990 | 19980 | 96 |
| 272 | 20231101 | 144100 | 2352278750 | 19980 | 19980 | 19990 | 19980 | 284 |
| 273 | 20231101 | 144000 | 2346602840 | 19990 | 19990 | 19990 | 19980 | 231 |
| 274 | 20231101 | 143900 | 2341985700 | 20000 | 20000 | 20000 | 19990 | 184 |
| 275 | 20231101 | 143800 | 2338307350 | 20000 | 19990 | 20000 | 19990 | 368 |
| 276 | 20231101 | 143700 | 2330950840 | 20000 | 19990 | 20000 | 19990 | 135 |
| 277 | 20231101 | 143600 | 2328251860 | 19990 | 20000 | 20000 | 19990 | 207 |
| 278 | 20231101 | 143500 | 2324113680 | 19990 | 20000 | 20000 | 19990 | 405 |
| 279 | 20231101 | 143400 | 2316017520 | 19990 | 20000 | 20000 | 19990 | 270 |
| 280 | 20231101 | 143300 | 2310619840 | 19990 | 19990 | 20000 | 19990 | 71 |
| 281 | 20231101 | 143200 | 2309200380 | 20000 | 19990 | 20000 | 19990 | 475 |
| 282 | 20231101 | 143100 | 2299704820 | 20000 | 19990 | 20000 | 19990 | 129 |
| 283 | 20231101 | 143000 | 2297125830 | 19990 | 19990 | 20000 | 19990 | 87 |
| 284 | 20231101 | 142900 | 2295386430 | 20000 | 20000 | 20000 | 19990 | 295 |
| 285 | 20231101 | 142800 | 2289489030 | 20000 | 20000 | 20050 | 20000 | 507 |
| 286 | 20231101 | 142700 | 2279348180 | 20050 | 20000 | 20050 | 20000 | 84 |
| 287 | 20231101 | 142600 | 2277666580 | 20050 | 20000 | 20050 | 20000 | 136 |
| 288 | 20231101 | 142500 | 2274944930 | 20050 | 20000 | 20050 | 20000 | 512 |
| 289 | 20231101 | 142400 | 2264703580 | 20000 | 20000 | 20050 | 20000 | 543 |
| 290 | 20231101 | 142300 | 2253842230 | 20000 | 20000 | 20050 | 20000 | 135 |
| 291 | 20231101 | 142200 | 2251141130 | 20050 | 20000 | 20050 | 20000 | 229 |
| 292 | 20231101 | 142100 | 2246559830 | 20000 | 20050 | 20050 | 20000 | 246 |
| 293 | 20231101 | 142000 | 2241638230 | 20000 | 20050 | 20050 | 20000 | 121 |
| 294 | 20231101 | 141900 | 2239217430 | 20050 | 20050 | 20050 | 20000 | 229 |
| 295 | 20231101 | 141800 | 2234635280 | 20000 | 20050 | 20050 | 20000 | 669 |
| 296 | 20231101 | 141700 | 2221253880 | 20000 | 20050 | 20050 | 20000 | 614 |
| 297 | 20231101 | 141600 | 2208972930 | 20050 | 20000 | 20050 | 20000 | 85 |
| 298 | 20231101 | 141500 | 2207271430 | 20050 | 20050 | 20050 | 20000 | 326 |
| 299 | 20231101 | 141400 | 2200749980 | 20000 | 20050 | 20050 | 20000 | 282 |
| 300 | 20231101 | 141300 | 2195108130 | 20000 | 19990 | 20050 | 19990 | 124 |
| 301 | 20231101 | 141200 | 2192622090 | 20000 | 20050 | 20050 | 19990 | 2102 |
| 302 | 20231101 | 141100 | 2150578950 | 20050 | 20050 | 20050 | 20000 | 109 |
| 303 | 20231101 | 141000 | 2148394600 | 20050 | 20050 | 20050 | 20000 | 297 |
| 304 | 20231101 | 140900 | 2142451450 | 20050 | 20050 | 20050 | 20000 | 75 |
| 305 | 20231101 | 140800 | 2140947850 | 20050 | 20000 | 20050 | 20000 | 362 |
| 306 | 20231101 | 140700 | 2133705500 | 20000 | 20050 | 20050 | 20000 | 235 |
| 307 | 20231101 | 140600 | 2129004550 | 20000 | 20000 | 20050 | 20000 | 122 |
| 308 | 20231101 | 140500 | 2126563650 | 20000 | 20050 | 20050 | 20000 | 169 |
| 309 | 20231101 | 140400 | 2123181850 | 20050 | 20000 | 20050 | 20000 | 67 |
| 310 | 20231101 | 140300 | 2121839200 | 20000 | 20000 | 20050 | 20000 | 142 |
| 311 | 20231101 | 140200 | 2118997450 | 20050 | 20050 | 20050 | 20000 | 103 |
| 312 | 20231101 | 140100 | 2116932550 | 20050 | 20050 | 20050 | 20000 | 57 |
| 313 | 20231101 | 140000 | 2115790200 | 20000 | 20050 | 20050 | 20000 | 155 |
| 314 | 20231101 | 135900 | 2112689550 | 20000 | 20000 | 20050 | 20000 | 329 |
| 315 | 20231101 | 135800 | 2106106800 | 20000 | 20050 | 20050 | 20000 | 79 |
| 316 | 20231101 | 135700 | 2104523000 | 20050 | 20050 | 20050 | 20000 | 226 |
| 317 | 20231101 | 135600 | 2099998700 | 20000 | 20050 | 20050 | 20000 | 66 |
| 318 | 20231101 | 135500 | 2098678300 | 20050 | 20050 | 20050 | 20000 | 276 |
| 319 | 20231101 | 135400 | 2093156400 | 20000 | 20000 | 20000 | 20000 | 13 |
| 320 | 20231101 | 135300 | 2092896400 | 20050 | 20050 | 20050 | 20000 | 34 |
| 321 | 20231101 | 135200 | 2092215750 | 20050 | 20000 | 20050 | 20000 | 39 |
| 322 | 20231101 | 135100 | 2091434550 | 20000 | 20000 | 20050 | 20000 | 248 |
| 323 | 20231101 | 135000 | 2086474150 | 20000 | 20000 | 20050 | 20000 | 22 |
| 324 | 20231101 | 134900 | 2086033650 | 20050 | 20050 | 20050 | 20000 | 38 |
| 325 | 20231101 | 134800 | 2085271800 | 20000 | 20000 | 20050 | 20000 | 114 |
| 326 | 20231101 | 134700 | 2082991550 | 20000 | 20000 | 20050 | 20000 | 279 |
| 327 | 20231101 | 134600 | 2077410900 | 20000 | 20050 | 20050 | 20000 | 588 |
| 328 | 20231101 | 134500 | 2065648100 | 20000 | 20000 | 20050 | 20000 | 115 |
| 329 | 20231101 | 134400 | 2063347750 | 20000 | 20000 | 20050 | 20000 | 351 |
| 330 | 20231101 | 134300 | 2056325250 | 20000 | 20050 | 20050 | 20000 | 50 |
| 331 | 20231101 | 134200 | 2055323100 | 20050 | 19950 | 20050 | 19950 | 12364 |
| 332 | 20231101 | 134100 | 1808598780 | 19940 | 19930 | 19950 | 19930 | 2934 |
| 333 | 20231101 | 134000 | 1750066830 | 19930 | 19930 | 19940 | 19930 | 774 |
| 334 | 20231101 | 133900 | 1734636130 | 19930 | 19920 | 19930 | 19920 | 29 |
| 335 | 20231101 | 133800 | 1734058260 | 19910 | 19920 | 19920 | 19910 | 225 |
| 336 | 20231101 | 133700 | 1729576270 | 19910 | 19910 | 19920 | 19910 | 124 |
| 337 | 20231101 | 133600 | 1727107350 | 19920 | 19920 | 19920 | 19920 | 335 |
| 338 | 20231101 | 133500 | 1720434150 | 19920 | 19920 | 19920 | 19910 | 29 |
| 339 | 20231101 | 133400 | 1719856530 | 19910 | 19920 | 19920 | 19910 | 9 |
| 340 | 20231101 | 133300 | 1719677270 | 19910 | 19920 | 19920 | 19910 | 479 |
| 341 | 20231101 | 133200 | 1710135710 | 19910 | 19910 | 19910 | 19910 | 157 |
| 342 | 20231101 | 133100 | 1707009840 | 19910 | 19910 | 19920 | 19910 | 91 |
| 343 | 20231101 | 133000 | 1705197310 | 19920 | 19920 | 19930 | 19910 | 393 |
| 344 | 20231101 | 132900 | 1697368770 | 19920 | 19920 | 19920 | 19920 | 120 |
| 345 | 20231101 | 132800 | 1694978370 | 19930 | 19930 | 19930 | 19920 | 219 |
| 346 | 20231101 | 132700 | 1690613970 | 19920 | 19930 | 19930 | 19920 | 160 |
| 347 | 20231101 | 132600 | 1687426670 | 19920 | 19910 | 19920 | 19910 | 140 |
| 348 | 20231101 | 132500 | 1684638900 | 19910 | 19910 | 19930 | 19910 | 278 |
| 349 | 20231101 | 132400 | 1679101560 | 19920 | 19910 | 19920 | 19910 | 164 |
| 350 | 20231101 | 132300 | 1675835010 | 19910 | 19910 | 19920 | 19910 | 49 |
| 351 | 20231101 | 132200 | 1674859320 | 19910 | 19920 | 19920 | 19910 | 300 |
| 352 | 20231101 | 132100 | 1668883370 | 19920 | 19920 | 19920 | 19920 | 27 |
| 353 | 20231101 | 132000 | 1668345530 | 19920 | 19930 | 19930 | 19920 | 48 |
| 354 | 20231101 | 131900 | 1667389140 | 19920 | 19910 | 19920 | 19910 | 587 |
| 355 | 20231101 | 131800 | 1655696280 | 19910 | 19930 | 19930 | 19910 | 928 |
| 356 | 20231101 | 131700 | 1637209760 | 19930 | 19930 | 19940 | 19930 | 165 |
| 357 | 20231101 | 131600 | 1633921210 | 19940 | 19930 | 19940 | 19930 | 31 |
| 358 | 20231101 | 131500 | 1633303350 | 19930 | 19930 | 19940 | 19930 | 36 |
| 359 | 20231101 | 131400 | 1632585820 | 19930 | 19930 | 19940 | 19930 | 131 |
| 360 | 20231101 | 131300 | 1629974860 | 19930 | 19930 | 19940 | 19930 | 113 |
| 361 | 20231101 | 131200 | 1627722610 | 19930 | 19930 | 19940 | 19930 | 198 |
| 362 | 20231101 | 131100 | 1623775930 | 19930 | 19940 | 19940 | 19930 | 245 |
| 363 | 20231101 | 131000 | 1618891950 | 19930 | 19930 | 19940 | 19930 | 19 |
| 364 | 20231101 | 130900 | 1618513270 | 19930 | 19930 | 19940 | 19930 | 352 |
| 365 | 20231101 | 130800 | 1611494500 | 19930 | 19930 | 19940 | 19930 | 167 |
| 366 | 20231101 | 130700 | 1608165970 | 19940 | 19930 | 19940 | 19930 | 895 |
| 367 | 20231101 | 130600 | 1590320890 | 19930 | 19930 | 19930 | 19930 | 39 |
| 368 | 20231101 | 130500 | 1589543620 | 19940 | 19920 | 19940 | 19920 | 34 |
| 369 | 20231101 | 130400 | 1588865970 | 19920 | 19920 | 19930 | 19920 | 30 |
| 370 | 20231101 | 130300 | 1588268110 | 19920 | 19920 | 19940 | 19920 | 279 |
| 371 | 20231101 | 130200 | 1582709850 | 19920 | 19920 | 19930 | 19920 | 1171 |
| 372 | 20231101 | 130100 | 1559376430 | 19920 | 19910 | 19920 | 19910 | 36 |
| 373 | 20231101 | 130000 | 1558659550 | 19910 | 19910 | 19920 | 19900 | 215 |
| 374 | 20231101 | 125900 | 1554379920 | 19920 | 19910 | 19920 | 19900 | 50 |
| 375 | 20231101 | 125800 | 1553384420 | 19920 | 19920 | 19930 | 19920 | 32 |
| 376 | 20231101 | 125700 | 1552746780 | 19920 | 19910 | 19920 | 19910 | 45 |
| 377 | 20231101 | 125600 | 1551850400 | 19910 | 19910 | 19910 | 19910 | 113 |
| 378 | 20231101 | 125500 | 1549600570 | 19910 | 19910 | 19920 | 19910 | 436 |
| 379 | 20231101 | 125400 | 1540916540 | 19920 | 19910 | 19920 | 19910 | 5 |
| 380 | 20231101 | 125300 | 1540816960 | 19910 | 19910 | 19910 | 19910 | 135 |
| 381 | 20231101 | 125200 | 1538129110 | 19910 | 19910 | 19910 | 19910 | 113 |
| 382 | 20231101 | 125100 | 1535879280 | 19920 | 19910 | 19920 | 19910 | 32 |
| 383 | 20231101 | 125000 | 1535241900 | 19910 | 19920 | 19920 | 19910 | 403 |
| 384 | 20231101 | 124900 | 1527218160 | 19910 | 19920 | 19920 | 19910 | 247 |
| 385 | 20231101 | 124800 | 1522298050 | 19930 | 19920 | 19930 | 19920 | 14 |
| 386 | 20231101 | 124700 | 1522019070 | 19920 | 19920 | 19920 | 19920 | 31 |
| 387 | 20231101 | 124600 | 1521401550 | 19920 | 19930 | 19930 | 19920 | 6 |
| 388 | 20231101 | 124500 | 1521282000 | 19920 | 19920 | 19930 | 19920 | 246 |
| 389 | 20231101 | 124400 | 1516380360 | 19920 | 19930 | 19930 | 19920 | 50 |
| 390 | 20231101 | 124300 | 1515383880 | 19930 | 19930 | 19930 | 19920 | 166 |
| 391 | 20231101 | 124200 | 1512075520 | 19920 | 19930 | 19930 | 19920 | 16 |
| 392 | 20231101 | 124100 | 1511756680 | 19940 | 19920 | 19940 | 19920 | 211 |
| 393 | 20231101 | 124000 | 1507553490 | 19920 | 19930 | 19930 | 19920 | 201 |
| 394 | 20231101 | 123900 | 1503547590 | 19930 | 19920 | 19930 | 19920 | 250 |
| 395 | 20231101 | 123800 | 1498566990 | 19920 | 19930 | 19930 | 19920 | 9 |
| 396 | 20231101 | 123700 | 1498387680 | 19930 | 19940 | 19940 | 19920 | 17 |
| 397 | 20231101 | 123600 | 1498048830 | 19940 | 19900 | 19940 | 19900 | 206 |
| 398 | 20231101 | 123500 | 1493941290 | 19940 | 19910 | 19940 | 19890 | 281 |
| 399 | 20231101 | 123400 | 1488346220 | 19900 | 19940 | 19940 | 19900 | 707 |
| 400 | 20231101 | 123300 | 1474254560 | 19940 | 19910 | 19940 | 19910 | 159 |
| 401 | 20231101 | 123200 | 1471085630 | 19910 | 19940 | 19940 | 19890 | 235 |
| 402 | 20231101 | 123100 | 1466401500 | 19940 | 19920 | 19940 | 19920 | 167 |
| 403 | 20231101 | 123000 | 1463071560 | 19920 | 19920 | 19920 | 19920 | 112 |
| 404 | 20231101 | 122900 | 1460840520 | 19920 | 19940 | 19950 | 19910 | 512 |
| 405 | 20231101 | 122800 | 1450635380 | 19940 | 19900 | 19940 | 19900 | 197 |
| 406 | 20231101 | 122700 | 1446709330 | 19920 | 19910 | 19930 | 19910 | 504 |
| 407 | 20231101 | 122600 | 1436671100 | 19910 | 19900 | 19910 | 19900 | 123 |
| 408 | 20231101 | 122500 | 1434223270 | 19900 | 19910 | 19910 | 19900 | 23 |
| 409 | 20231101 | 122400 | 1433765480 | 19910 | 19910 | 19910 | 19910 | 2 |
| 410 | 20231101 | 122300 | 1433725660 | 19900 | 19900 | 19950 | 19900 | 816 |
| 411 | 20231101 | 122200 | 1417466240 | 19920 | 19900 | 19920 | 19900 | 47 |
| 412 | 20231101 | 122100 | 1416530100 | 19900 | 19910 | 19910 | 19890 | 169 |
| 413 | 20231101 | 122000 | 1413165450 | 19910 | 19910 | 19910 | 19890 | 175 |
| 414 | 20231101 | 121900 | 1409682680 | 19910 | 19900 | 19910 | 19900 | 111 |
| 415 | 20231101 | 121800 | 1407473770 | 19910 | 19900 | 19920 | 19900 | 124 |
| 416 | 20231101 | 121700 | 1405004960 | 19900 | 19910 | 19910 | 19900 | 14 |
| 417 | 20231101 | 121600 | 1404726250 | 19900 | 19910 | 19920 | 19900 | 241 |
| 418 | 20231101 | 121500 | 1399927620 | 19900 | 19920 | 19920 | 19900 | 288 |
| 419 | 20231101 | 121400 | 1394193380 | 19920 | 19920 | 19920 | 19920 | 6 |
| 420 | 20231101 | 121300 | 1394073860 | 19920 | 19910 | 19930 | 19900 | 229 |
| 421 | 20231101 | 121200 | 1389513150 | 19910 | 19900 | 19910 | 19900 | 105 |
| 422 | 20231101 | 121100 | 1387423640 | 19900 | 19900 | 19900 | 19900 | 12 |
| 423 | 20231101 | 121000 | 1387184840 | 19900 | 19930 | 19930 | 19900 | 178 |
| 424 | 20231101 | 120900 | 1383641400 | 19900 | 19910 | 19950 | 19900 | 611 |
| 425 | 20231101 | 120800 | 1371462300 | 19900 | 19900 | 19900 | 19900 | 116 |
| 426 | 20231101 | 120700 | 1369153900 | 19900 | 19900 | 19910 | 19900 | 27 |
| 427 | 20231101 | 120600 | 1368616360 | 19940 | 19890 | 19940 | 19890 | 241 |
| 428 | 20231101 | 120500 | 1363817520 | 19890 | 19900 | 19930 | 19890 | 257 |
| 429 | 20231101 | 120400 | 1358700960 | 19890 | 19910 | 19910 | 19890 | 47 |
| 430 | 20231101 | 120300 | 1357765460 | 19880 | 19880 | 19880 | 19880 | 2 |
| 431 | 20231101 | 120200 | 1357725700 | 19880 | 19890 | 19910 | 19880 | 335 |
| 432 | 20231101 | 120100 | 1351058780 | 19890 | 19890 | 19890 | 19880 | 319 |
| 433 | 20231101 | 120000 | 1344714030 | 19890 | 19910 | 19910 | 19890 | 171 |
| 434 | 20231101 | 115900 | 1341312390 | 19910 | 19910 | 19910 | 19900 | 18 |
| 435 | 20231101 | 115800 | 1340954030 | 19900 | 19900 | 19900 | 19900 | 58 |
| 436 | 20231101 | 115700 | 1339799830 | 19910 | 19900 | 19910 | 19900 | 116 |
| 437 | 20231101 | 115600 | 1337491330 | 19900 | 19910 | 19910 | 19900 | 141 |
| 438 | 20231101 | 115500 | 1334685360 | 19900 | 19900 | 19900 | 19900 | 2 |
| 439 | 20231101 | 115400 | 1334645560 | 19900 | 19900 | 19910 | 19900 | 46 |
| 440 | 20231101 | 115300 | 1333729840 | 19900 | 19900 | 19910 | 19900 | 108 |
| 441 | 20231101 | 115200 | 1331580610 | 19910 | 19900 | 19910 | 19900 | 46 |
| 442 | 20231101 | 115100 | 1330664800 | 19900 | 19900 | 19910 | 19900 | 153 |
| 443 | 20231101 | 115000 | 1327620000 | 19910 | 19890 | 19910 | 19890 | 10 |
| 444 | 20231101 | 114900 | 1327421020 | 19890 | 19910 | 19920 | 19890 | 449 |
| 445 | 20231101 | 114800 | 1318483260 | 19910 | 19920 | 19930 | 19910 | 14 |
| 446 | 20231101 | 114700 | 1318204290 | 19920 | 19910 | 19920 | 19910 | 162 |
| 447 | 20231101 | 114600 | 1314978710 | 19950 | 19920 | 19950 | 19910 | 882 |
| 448 | 20231101 | 114500 | 1297394090 | 19920 | 19890 | 19930 | 19880 | 1637 |
| 449 | 20231101 | 114400 | 1264827430 | 19890 | 19880 | 19890 | 19880 | 882 |
| 450 | 20231101 | 114300 | 1247284550 | 19880 | 19880 | 19880 | 19880 | 4 |
| 451 | 20231101 | 114200 | 1247205030 | 19890 | 19890 | 19890 | 19880 | 554 |
| 452 | 20231101 | 114100 | 1236188350 | 19880 | 19880 | 19890 | 19880 | 36 |
| 453 | 20231101 | 114000 | 1235472540 | 19880 | 19880 | 19890 | 19880 | 15 |
| 454 | 20231101 | 113900 | 1235174330 | 19890 | 19880 | 19890 | 19880 | 8 |
| 455 | 20231101 | 113800 | 1235015250 | 19890 | 19890 | 19890 | 19880 | 146 |
| 456 | 20231101 | 113700 | 1232112380 | 19880 | 19890 | 19890 | 19880 | 147 |
| 457 | 20231101 | 113600 | 1229189960 | 19890 | 19890 | 19890 | 19880 | 6 |
| 458 | 20231101 | 113500 | 1229070630 | 19880 | 19880 | 19890 | 19880 | 119 |
| 459 | 20231101 | 113400 | 1226704790 | 19890 | 19880 | 19890 | 19880 | 78 |
| 460 | 20231101 | 113300 | 1225153520 | 19890 | 19880 | 19890 | 19880 | 10 |
| 461 | 20231101 | 113200 | 1224954680 | 19880 | 19890 | 19890 | 19880 | 143 |
| 462 | 20231101 | 113100 | 1222111730 | 19880 | 19870 | 19890 | 19870 | 213 |
| 463 | 20231101 | 113000 | 1217876240 | 19870 | 19850 | 19880 | 19840 | 539 |
| 464 | 20231101 | 112900 | 1207173530 | 19840 | 19840 | 19840 | 19840 | 5 |
| 465 | 20231101 | 112800 | 1207074330 | 19850 | 19840 | 19850 | 19840 | 19 |
| 466 | 20231101 | 112700 | 1206697240 | 19850 | 19850 | 19860 | 19850 | 139 |
| 467 | 20231101 | 112600 | 1203937980 | 19850 | 19850 | 19850 | 19850 | 46 |
| 468 | 20231101 | 112500 | 1203024880 | 19840 | 19850 | 19850 | 19840 | 233 |
| 469 | 20231101 | 112400 | 1198399890 | 19840 | 19840 | 19840 | 19840 | 3 |
| 470 | 20231101 | 112300 | 1198340370 | 19840 | 19860 | 19860 | 19840 | 239 |
| 471 | 20231101 | 112200 | 1193597340 | 19850 | 19850 | 19860 | 19850 | 19 |
| 472 | 20231101 | 112100 | 1193220060 | 19850 | 19860 | 19860 | 19850 | 6 |
| 473 | 20231101 | 112000 | 1193100950 | 19850 | 19860 | 19860 | 19840 | 393 |
| 474 | 20231101 | 111900 | 1185299960 | 19860 | 19860 | 19860 | 19850 | 52 |
| 475 | 20231101 | 111800 | 1184267550 | 19850 | 19840 | 19850 | 19840 | 523 |
| 476 | 20231101 | 111700 | 1173887300 | 19840 | 19850 | 19850 | 19840 | 32 |
| 477 | 20231101 | 111600 | 1173252150 | 19850 | 19850 | 19850 | 19840 | 268 |
| 478 | 20231101 | 111500 | 1167933540 | 19850 | 19850 | 19850 | 19840 | 71 |
| 479 | 20231101 | 111400 | 1166524200 | 19850 | 19850 | 19850 | 19840 | 57 |
| 480 | 20231101 | 111300 | 1165392880 | 19850 | 19850 | 19850 | 19840 | 168 |
| 481 | 20231101 | 111200 | 1162059500 | 19850 | 19840 | 19860 | 19830 | 1063 |
| 482 | 20231101 | 111100 | 1140968020 | 19840 | 19840 | 19840 | 19830 | 36 |
| 483 | 20231101 | 111000 | 1140253820 | 19840 | 19830 | 19840 | 19830 | 29 |
| 484 | 20231101 | 110900 | 1139678580 | 19840 | 19830 | 19840 | 19830 | 118 |
| 485 | 20231101 | 110800 | 1137338540 | 19840 | 19840 | 19840 | 19830 | 154 |
| 486 | 20231101 | 110700 | 1134284580 | 19830 | 19840 | 19840 | 19830 | 57 |
| 487 | 20231101 | 110600 | 1133153730 | 19830 | 19840 | 19840 | 19830 | 132 |
| 488 | 20231101 | 110500 | 1130535670 | 19830 | 19860 | 19860 | 19830 | 297 |
| 489 | 20231101 | 110400 | 1124640330 | 19850 | 19850 | 19860 | 19850 | 274 |
| 490 | 20231101 | 110300 | 1119200100 | 19860 | 19830 | 19860 | 19830 | 1679 |
| 491 | 20231101 | 110200 | 1085884120 | 19840 | 19840 | 19840 | 19840 | 2 |
| 492 | 20231101 | 110100 | 1085844440 | 19830 | 19830 | 19830 | 19830 | 106 |
| 493 | 20231101 | 110000 | 1083742460 | 19840 | 19840 | 19840 | 19830 | 17 |
| 494 | 20231101 | 105900 | 1083405210 | 19840 | 19830 | 19840 | 19830 | 160 |
| 495 | 20231101 | 105800 | 1080232180 | 19830 | 19830 | 19830 | 19830 | 104 |
| 496 | 20231101 | 105700 | 1078169860 | 19840 | 19840 | 19840 | 19830 | 479 |
| 497 | 20231101 | 105600 | 1068666530 | 19850 | 19840 | 19850 | 19840 | 128 |
| 498 | 20231101 | 105500 | 1066126890 | 19840 | 19850 | 19860 | 19840 | 723 |
| 499 | 20231101 | 105400 | 1051775320 | 19850 | 19860 | 19860 | 19850 | 242 |
| 500 | 20231101 | 105300 | 1046971560 | 19860 | 19850 | 19860 | 19850 | 20 |
| 501 | 20231101 | 105200 | 1046574390 | 19850 | 19860 | 19860 | 19850 | 13 |
| 502 | 20231101 | 105100 | 1046316300 | 19860 | 19850 | 19860 | 19850 | 157 |
| 503 | 20231101 | 105000 | 1043199780 | 19850 | 19860 | 19860 | 19850 | 142 |
| 504 | 20231101 | 104900 | 1040380870 | 19850 | 19860 | 19860 | 19850 | 153 |
| 505 | 20231101 | 104800 | 1037343680 | 19850 | 19850 | 19850 | 19850 | 4 |
| 506 | 20231101 | 104700 | 1037264280 | 19860 | 19860 | 19860 | 19860 | 10 |
| 507 | 20231101 | 104600 | 1037065680 | 19850 | 19850 | 19860 | 19850 | 117 |
| 508 | 20231101 | 104500 | 1034743190 | 19850 | 19850 | 19860 | 19850 | 34 |
| 509 | 20231101 | 104400 | 1034067990 | 19850 | 19860 | 19860 | 19850 | 146 |
| 510 | 20231101 | 104300 | 1031169730 | 19860 | 19850 | 19860 | 19850 | 107 |
| 511 | 20231101 | 104200 | 1029045750 | 19850 | 19850 | 19850 | 19850 | 12 |
| 512 | 20231101 | 104100 | 1028807550 | 19850 | 19860 | 19860 | 19850 | 16 |
| 513 | 20231101 | 104000 | 1028489820 | 19860 | 19870 | 19870 | 19860 | 778 |
| 514 | 20231101 | 103900 | 1013038730 | 19860 | 19870 | 19880 | 19860 | 275 |
| 515 | 20231101 | 103800 | 1007575060 | 19880 | 19880 | 19880 | 19870 | 111 |
| 516 | 20231101 | 103700 | 1005369410 | 19880 | 19870 | 19880 | 19870 | 13 |
| 517 | 20231101 | 103600 | 1005111000 | 19870 | 19870 | 19870 | 19870 | 65 |
| 518 | 20231101 | 103500 | 1003819450 | 19870 | 19870 | 19880 | 19870 | 511 |
| 519 | 20231101 | 103400 | 993661300 | 19870 | 19870 | 19870 | 19860 | 511 |
| 520 | 20231101 | 103300 | 983511410 | 19870 | 19870 | 19870 | 19860 | 74 |
| 521 | 20231101 | 103200 | 982041060 | 19870 | 19870 | 19870 | 19860 | 295 |
| 522 | 20231101 | 103100 | 976179500 | 19880 | 19880 | 19880 | 19880 | 10 |
| 523 | 20231101 | 103000 | 975980700 | 19880 | 19890 | 19890 | 19880 | 7 |
| 524 | 20231101 | 102900 | 975841510 | 19890 | 19870 | 19890 | 19870 | 13 |
| 525 | 20231101 | 102800 | 975583180 | 19870 | 19880 | 19880 | 19870 | 141 |
| 526 | 20231101 | 102700 | 972781410 | 19870 | 19870 | 19870 | 19870 | 265 |
| 527 | 20231101 | 102600 | 967515860 | 19870 | 19870 | 19870 | 19870 | 143 |
| 528 | 20231101 | 102500 | 964674450 | 19870 | 19890 | 19900 | 19860 | 1543 |
| 529 | 20231101 | 102400 | 934019340 | 19900 | 19900 | 19900 | 19880 | 228 |
| 530 | 20231101 | 102300 | 929484720 | 19890 | 19900 | 19900 | 19890 | 19 |
| 531 | 20231101 | 102200 | 929106630 | 19900 | 19870 | 19900 | 19860 | 1068 |
| 532 | 20231101 | 102100 | 907880790 | 19870 | 19860 | 19870 | 19860 | 235 |
| 533 | 20231101 | 102000 | 903213680 | 19870 | 19870 | 19870 | 19870 | 54 |
| 534 | 20231101 | 101900 | 902140700 | 19870 | 19860 | 19870 | 19860 | 77 |
| 535 | 20231101 | 101800 | 900611470 | 19870 | 19860 | 19870 | 19860 | 19 |
| 536 | 20231101 | 101700 | 900234030 | 19870 | 19860 | 19870 | 19860 | 119 |
| 537 | 20231101 | 101600 | 897870550 | 19860 | 19870 | 19870 | 19860 | 172 |
| 538 | 20231101 | 101500 | 894454200 | 19870 | 19880 | 19890 | 19870 | 776 |
| 539 | 20231101 | 101400 | 879031280 | 19880 | 19870 | 19880 | 19870 | 1184 |
| 540 | 20231101 | 101300 | 855502540 | 19870 | 19860 | 19870 | 19860 | 203 |
| 541 | 20231101 | 101200 | 851469960 | 19860 | 19870 | 19870 | 19860 | 20 |
| 542 | 20231101 | 101100 | 851072590 | 19860 | 19870 | 19870 | 19860 | 144 |
| 543 | 20231101 | 101000 | 848212680 | 19870 | 19870 | 19870 | 19860 | 116 |
| 544 | 20231101 | 100900 | 845908790 | 19870 | 19860 | 19870 | 19860 | 22 |
| 545 | 20231101 | 100800 | 845471770 | 19860 | 19860 | 19860 | 19860 | 81 |
| 546 | 20231101 | 100700 | 843863110 | 19870 | 19870 | 19870 | 19860 | 166 |
| 547 | 20231101 | 100600 | 840566290 | 19870 | 19870 | 19870 | 19860 | 398 |
| 548 | 20231101 | 100500 | 832660360 | 19870 | 19880 | 19880 | 19870 | 883 |
| 549 | 20231101 | 100400 | 815108110 | 19880 | 19880 | 19880 | 19880 | 38 |
| 550 | 20231101 | 100300 | 814352670 | 19890 | 19890 | 19890 | 19890 | 0 |
| 551 | 20231101 | 100200 | 814352670 | 19890 | 19890 | 19890 | 19880 | 155 |
| 552 | 20231101 | 100100 | 811270750 | 19890 | 19900 | 19900 | 19890 | 290 |
| 553 | 20231101 | 100000 | 805502280 | 19910 | 19900 | 19910 | 19900 | 613 |
| 554 | 20231101 | 095900 | 793303380 | 19910 | 19910 | 19920 | 19910 | 466 |
| 555 | 20231101 | 095800 | 784025220 | 19910 | 19910 | 19920 | 19910 | 123 |
| 556 | 20231101 | 095700 | 781576280 | 19920 | 19910 | 19920 | 19910 | 236 |
| 557 | 20231101 | 095600 | 776876450 | 19910 | 19910 | 19920 | 19910 | 531 |
| 558 | 20231101 | 095500 | 766302000 | 19920 | 19920 | 19920 | 19910 | 119 |
| 559 | 20231101 | 095400 | 763932580 | 19910 | 19900 | 19910 | 19900 | 457 |
| 560 | 20231101 | 095300 | 754833870 | 19900 | 19910 | 19910 | 19900 | 26 |
| 561 | 20231101 | 095200 | 754316370 | 19900 | 19910 | 19910 | 19900 | 451 |
| 562 | 20231101 | 095100 | 745341330 | 19910 | 19920 | 19920 | 19900 | 447 |
| 563 | 20231101 | 095000 | 736442770 | 19920 | 19920 | 19920 | 19920 | 123 |
| 564 | 20231101 | 094900 | 733992610 | 19910 | 19940 | 19940 | 19910 | 2093 |
| 565 | 20231101 | 094800 | 692264610 | 19950 | 19950 | 19950 | 19950 | 772 |
| 566 | 20231101 | 094700 | 676863210 | 19950 | 19960 | 19960 | 19950 | 255 |
| 567 | 20231101 | 094600 | 671775830 | 19960 | 19960 | 19960 | 19960 | 10 |
| 568 | 20231101 | 094500 | 671576230 | 19950 | 19950 | 19950 | 19950 | 256 |
| 569 | 20231101 | 094400 | 666469030 | 19940 | 19940 | 19970 | 19940 | 1866 |
| 570 | 20231101 | 094300 | 629226900 | 19950 | 19960 | 19970 | 19950 | 857 |
| 571 | 20231101 | 094200 | 612126650 | 19960 | 19980 | 19980 | 19960 | 654 |
| 572 | 20231101 | 094100 | 599062870 | 19980 | 19980 | 19980 | 19980 | 9 |
| 573 | 20231101 | 094000 | 598883050 | 19980 | 19980 | 19980 | 19970 | 429 |
| 574 | 20231101 | 093900 | 590312690 | 19980 | 19950 | 19980 | 19950 | 300 |
| 575 | 20231101 | 093800 | 584326170 | 19950 | 19950 | 19950 | 19940 | 268 |
| 576 | 20231101 | 093700 | 578981610 | 19950 | 19980 | 19990 | 19940 | 3450 |
| 577 | 20231101 | 093600 | 510137970 | 19990 | 19990 | 19990 | 19980 | 236 |
| 578 | 20231101 | 093500 | 505422650 | 19990 | 19980 | 19990 | 19980 | 62 |
| 579 | 20231101 | 093400 | 504183860 | 19980 | 19980 | 19990 | 19980 | 13 |
| 580 | 20231101 | 093300 | 503924110 | 19980 | 19940 | 19980 | 19940 | 667 |
| 581 | 20231101 | 093200 | 490611490 | 19940 | 20000 | 20000 | 19940 | 5298 |
| 582 | 20231101 | 093100 | 384666110 | 20050 | 20050 | 20050 | 20050 | 170 |
| 583 | 20231101 | 093000 | 381257610 | 20050 | 20050 | 20050 | 20000 | 695 |
| 584 | 20231101 | 092900 | 367333310 | 20050 | 20050 | 20050 | 20000 | 326 |
| 585 | 20231101 | 092800 | 360802210 | 20050 | 20050 | 20050 | 20000 | 776 |
| 586 | 20231101 | 092700 | 345249960 | 20050 | 20050 | 20050 | 20000 | 234 |
| 587 | 20231101 | 092600 | 340558760 | 20050 | 20050 | 20050 | 20050 | 10 |
| 588 | 20231101 | 092500 | 340358260 | 20000 | 20050 | 20050 | 20000 | 104 |
| 589 | 20231101 | 092400 | 338278210 | 20050 | 20000 | 20050 | 20000 | 28 |
| 590 | 20231101 | 092300 | 337717460 | 20000 | 20050 | 20050 | 20000 | 148 |
| 591 | 20231101 | 092200 | 334756910 | 20050 | 20000 | 20050 | 20000 | 630 |
| 592 | 20231101 | 092100 | 322125460 | 20000 | 20050 | 20050 | 20000 | 805 |
| 593 | 20231101 | 092000 | 305990360 | 20050 | 20050 | 20050 | 20000 | 2285 |
| 594 | 20231101 | 091900 | 260179260 | 20100 | 20050 | 20100 | 20050 | 214 |
| 595 | 20231101 | 091800 | 255884310 | 20050 | 20100 | 20100 | 20050 | 142 |
| 596 | 20231101 | 091700 | 253037110 | 20100 | 20050 | 20100 | 20050 | 20 |
| 597 | 20231101 | 091600 | 252635610 | 20050 | 20100 | 20100 | 20050 | 16 |
| 598 | 20231101 | 091500 | 252314210 | 20100 | 20100 | 20100 | 20050 | 285 |
| 599 | 20231101 | 091400 | 246585910 | 20050 | 20100 | 20100 | 20050 | 337 |
| 600 | 20231101 | 091300 | 239823760 | 20050 | 20100 | 20100 | 20050 | 335 |
| 601 | 20231101 | 091200 | 233106710 | 20100 | 20100 | 20100 | 20100 | 26 |
| 602 | 20231101 | 091100 | 232584110 | 20100 | 20000 | 20100 | 20000 | 2313 |
| 603 | 20231101 | 091000 | 186230710 | 20000 | 20000 | 20000 | 19990 | 426 |
| 604 | 20231101 | 090900 | 177714590 | 20000 | 19980 | 20000 | 19980 | 1764 |
| 605 | 20231101 | 090800 | 142457080 | 19980 | 19990 | 19990 | 19970 | 162 |
| 606 | 20231101 | 090700 | 139220290 | 19980 | 19990 | 19990 | 19980 | 555 |
| 607 | 20231101 | 090600 | 128128890 | 19990 | 19980 | 20000 | 19960 | 491 |
| 608 | 20231101 | 090500 | 118314100 | 19970 | 19960 | 19990 | 19960 | 2589 |
| 609 | 20231101 | 090400 | 66568940 | 19920 | 19980 | 19990 | 19890 | 161 |
| 610 | 20231101 | 090300 | 63365390 | 19990 | 19980 | 20050 | 19980 | 789 |
| 611 | 20231101 | 090200 | 47598700 | 19990 | 20000 | 20000 | 19990 | 627 |
| 612 | 20231101 | 090100 | 35058720 | 20050 | 20050 | 20050 | 20050 | 620 |
| 613 | 20231101 | 090000 | 22627720 | 20000 | 19870 | 20000 | 19870 | 1135 |