33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 3 | 20231101 | 191500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20231101 | 191400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20231101 | 191300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20231101 | 191200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20231101 | 191100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20231101 | 191000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20231101 | 190900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20231101 | 190800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20231101 | 190700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20231101 | 190600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20231101 | 190500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20231101 | 190400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20231101 | 190300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20231101 | 190200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20231101 | 190100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20231101 | 190000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20231101 | 185900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20231101 | 185800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20231101 | 185700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20231101 | 185600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20231101 | 185500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20231101 | 185400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20231101 | 185300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20231101 | 185200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20231101 | 185100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20231101 | 185000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20231101 | 184900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20231101 | 184800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20231101 | 184700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20231101 | 184600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 33 | 20231101 | 184500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20231101 | 184400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20231101 | 184300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20231101 | 184200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20231101 | 184100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20231101 | 184000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20231101 | 183900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20231101 | 183800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20231101 | 183700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20231101 | 183600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20231101 | 183500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20231101 | 183400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20231101 | 183300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20231101 | 183200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20231101 | 183100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20231101 | 183000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20231101 | 182900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20231101 | 182800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20231101 | 182700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20231101 | 182600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20231101 | 182500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20231101 | 182400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20231101 | 182300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20231101 | 182200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20231101 | 182100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20231101 | 182000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20231101 | 181900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20231101 | 181800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20231101 | 181700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20231101 | 181600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 63 | 20231101 | 181500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20231101 | 181400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20231101 | 181300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20231101 | 181200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20231101 | 181100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20231101 | 181000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20231101 | 180900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20231101 | 180800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20231101 | 180700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20231101 | 180600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20231101 | 180500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20231101 | 180400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20231101 | 180300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20231101 | 180200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20231101 | 180100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20231101 | 180000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20231101 | 175900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20231101 | 175800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20231101 | 175700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20231101 | 175600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20231101 | 175500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20231101 | 175400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20231101 | 175300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20231101 | 175200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20231101 | 175100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20231101 | 175000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20231101 | 174900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20231101 | 174800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20231101 | 174700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20231101 | 174600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 93 | 20231101 | 174500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20231101 | 174400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20231101 | 174300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20231101 | 174200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20231101 | 174100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20231101 | 174000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20231101 | 173900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20231101 | 173800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20231101 | 173700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20231101 | 173600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20231101 | 173500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20231101 | 173400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20231101 | 173300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20231101 | 173200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20231101 | 173100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20231101 | 173000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20231101 | 172900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20231101 | 172800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20231101 | 172700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20231101 | 172600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20231101 | 172500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20231101 | 172400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20231101 | 172300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20231101 | 172200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20231101 | 172100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20231101 | 172000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20231101 | 171900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20231101 | 171800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20231101 | 171700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20231101 | 171600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 123 | 20231101 | 171500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20231101 | 171400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20231101 | 171300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20231101 | 171200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20231101 | 171100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20231101 | 171000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20231101 | 170900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20231101 | 170800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20231101 | 170700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20231101 | 170600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20231101 | 170500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20231101 | 170400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20231101 | 170300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20231101 | 170200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20231101 | 170100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20231101 | 170000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20231101 | 165900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20231101 | 165800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20231101 | 165700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20231101 | 165600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20231101 | 165500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20231101 | 165400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20231101 | 165300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20231101 | 165200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20231101 | 165100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20231101 | 165000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20231101 | 164900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20231101 | 164800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20231101 | 164700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20231101 | 164600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 153 | 20231101 | 164500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20231101 | 164400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20231101 | 164300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20231101 | 164200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20231101 | 164100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20231101 | 164000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20231101 | 163900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20231101 | 163800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20231101 | 163700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20231101 | 163600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20231101 | 163500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20231101 | 163400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20231101 | 163300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20231101 | 163200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20231101 | 163100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20231101 | 163000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20231101 | 162900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20231101 | 162800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20231101 | 162700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20231101 | 162600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20231101 | 162500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20231101 | 162400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20231101 | 162300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20231101 | 162200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20231101 | 162100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20231101 | 162000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20231101 | 161900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20231101 | 161800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20231101 | 161700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20231101 | 161600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 183 | 20231101 | 161500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20231101 | 161400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20231101 | 161300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20231101 | 161200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20231101 | 161100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20231101 | 161000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20231101 | 160900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20231101 | 160800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20231101 | 160700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20231101 | 160600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20231101 | 160500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20231101 | 160400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20231101 | 160300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20231101 | 160200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20231101 | 160100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20231101 | 160000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20231101 | 155900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20231101 | 155800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20231101 | 155700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20231101 | 155600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20231101 | 155500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20231101 | 155400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20231101 | 155300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20231101 | 155200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20231101 | 155100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20231101 | 155000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20231101 | 154900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20231101 | 154800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20231101 | 154700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20231101 | 154600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 213 | 20231101 | 154500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20231101 | 154400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20231101 | 154300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20231101 | 154200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20231101 | 154100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20231101 | 154000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20231101 | 153900 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20231101 | 153800 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20231101 | 153700 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20231101 | 153600 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20231101 | 153500 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20231101 | 153400 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20231101 | 153300 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20231101 | 153200 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20231101 | 153100 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20231101 | 153000 | 3508167720 | 14550 | 14550 | 14550 | 14550 | 5016 |
| 229 | 20231101 | 152900 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 230 | 20231101 | 152800 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 231 | 20231101 | 152700 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 232 | 20231101 | 152600 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 233 | 20231101 | 152500 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 234 | 20231101 | 152400 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 235 | 20231101 | 152300 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 236 | 20231101 | 152200 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 237 | 20231101 | 152100 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 238 | 20231101 | 152000 | 3435184920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 239 | 20231101 | 151900 | 3435184920 | 14550 | 14550 | 14550 | 14530 | 2954 |
| 240 | 20231101 | 151800 | 3392228910 | 14540 | 14530 | 14540 | 14500 | 4992 |
| 241 | 20231101 | 151700 | 3319728300 | 14510 | 14530 | 14530 | 14510 | 3380 |
| 242 | 20231101 | 151600 | 3270663410 | 14510 | 14520 | 14530 | 14510 | 3147 |
| 243 | 20231101 | 151500 | 3224976370 | 14520 | 14520 | 14520 | 14520 | 649 |
| 244 | 20231101 | 151400 | 3215552890 | 14520 | 14540 | 14540 | 14520 | 384 |
| 245 | 20231101 | 151300 | 3209973510 | 14530 | 14530 | 14530 | 14530 | 205 |
| 246 | 20231101 | 151200 | 3206994860 | 14540 | 14540 | 14550 | 14540 | 653 |
| 247 | 20231101 | 151100 | 3197500080 | 14540 | 14540 | 14540 | 14540 | 870 |
| 248 | 20231101 | 151000 | 3184850280 | 14530 | 14540 | 14540 | 14530 | 1070 |
| 249 | 20231101 | 150900 | 3169294030 | 14530 | 14530 | 14540 | 14530 | 687 |
| 250 | 20231101 | 150800 | 3159311750 | 14530 | 14530 | 14530 | 14520 | 219 |
| 251 | 20231101 | 150700 | 3156130360 | 14530 | 14520 | 14530 | 14510 | 1892 |
| 252 | 20231101 | 150600 | 3128645720 | 14520 | 14520 | 14530 | 14520 | 150 |
| 253 | 20231101 | 150500 | 3126467460 | 14520 | 14540 | 14540 | 14520 | 389 |
| 254 | 20231101 | 150400 | 3120817370 | 14530 | 14530 | 14530 | 14530 | 507 |
| 255 | 20231101 | 150300 | 3113450660 | 14510 | 14530 | 14530 | 14510 | 698 |
| 256 | 20231101 | 150200 | 3103313220 | 14520 | 14520 | 14530 | 14520 | 465 |
| 257 | 20231101 | 150100 | 3096561110 | 14520 | 14510 | 14520 | 14510 | 984 |
| 258 | 20231101 | 150000 | 3082274810 | 14510 | 14520 | 14520 | 14490 | 3060 |
| 259 | 20231101 | 145900 | 3037889170 | 14520 | 14520 | 14520 | 14510 | 67 |
| 260 | 20231101 | 145800 | 3036916430 | 14520 | 14520 | 14520 | 14490 | 3190 |
| 261 | 20231101 | 145700 | 2990663640 | 14520 | 14530 | 14530 | 14520 | 1421 |
| 262 | 20231101 | 145600 | 2970019690 | 14520 | 14550 | 14550 | 14500 | 5756 |
| 263 | 20231101 | 145500 | 2886480820 | 14550 | 14550 | 14580 | 14550 | 318 |
| 264 | 20231101 | 145400 | 2881850750 | 14560 | 14570 | 14580 | 14550 | 1647 |
| 265 | 20231101 | 145300 | 2857846880 | 14570 | 14560 | 14570 | 14550 | 1572 |
| 266 | 20231101 | 145200 | 2834944130 | 14560 | 14560 | 14560 | 14540 | 813 |
| 267 | 20231101 | 145100 | 2823109110 | 14540 | 14560 | 14560 | 14540 | 659 |
| 268 | 20231101 | 145000 | 2813526580 | 14560 | 14560 | 14570 | 14550 | 623 |
| 269 | 20231101 | 144900 | 2804455940 | 14560 | 14560 | 14560 | 14540 | 394 |
| 270 | 20231101 | 144800 | 2798723750 | 14560 | 14540 | 14560 | 14540 | 856 |
| 271 | 20231101 | 144700 | 2786270360 | 14540 | 14560 | 14560 | 14540 | 232 |
| 272 | 20231101 | 144600 | 2782895060 | 14560 | 14560 | 14560 | 14550 | 66 |
| 273 | 20231101 | 144500 | 2781934720 | 14560 | 14540 | 14560 | 14540 | 416 |
| 274 | 20231101 | 144400 | 2775879100 | 14560 | 14560 | 14560 | 14540 | 521 |
| 275 | 20231101 | 144300 | 2768299380 | 14560 | 14560 | 14570 | 14560 | 225 |
| 276 | 20231101 | 144200 | 2765023360 | 14570 | 14570 | 14570 | 14560 | 713 |
| 277 | 20231101 | 144100 | 2754634960 | 14560 | 14560 | 14580 | 14560 | 662 |
| 278 | 20231101 | 144000 | 2744990350 | 14570 | 14580 | 14580 | 14570 | 1626 |
| 279 | 20231101 | 143900 | 2721299190 | 14580 | 14570 | 14580 | 14570 | 30 |
| 280 | 20231101 | 143800 | 2720861810 | 14570 | 14580 | 14580 | 14570 | 97 |
| 281 | 20231101 | 143700 | 2719447770 | 14580 | 14560 | 14580 | 14560 | 734 |
| 282 | 20231101 | 143600 | 2708753350 | 14560 | 14560 | 14570 | 14560 | 517 |
| 283 | 20231101 | 143500 | 2701224910 | 14560 | 14570 | 14580 | 14560 | 602 |
| 284 | 20231101 | 143400 | 2692453670 | 14570 | 14580 | 14580 | 14570 | 63 |
| 285 | 20231101 | 143300 | 2691535360 | 14570 | 14580 | 14580 | 14570 | 254 |
| 286 | 20231101 | 143200 | 2687834360 | 14580 | 14580 | 14580 | 14570 | 107 |
| 287 | 20231101 | 143100 | 2686274880 | 14580 | 14560 | 14580 | 14560 | 342 |
| 288 | 20231101 | 143000 | 2681295340 | 14560 | 14560 | 14560 | 14550 | 39 |
| 289 | 20231101 | 142900 | 2680727580 | 14560 | 14550 | 14560 | 14550 | 48 |
| 290 | 20231101 | 142800 | 2680028760 | 14560 | 14580 | 14580 | 14560 | 193 |
| 291 | 20231101 | 142700 | 2677217560 | 14580 | 14570 | 14580 | 14570 | 43 |
| 292 | 20231101 | 142600 | 2676590640 | 14580 | 14560 | 14580 | 14550 | 782 |
| 293 | 20231101 | 142500 | 2665203280 | 14560 | 14570 | 14570 | 14560 | 116 |
| 294 | 20231101 | 142400 | 2663513980 | 14570 | 14580 | 14590 | 14570 | 416 |
| 295 | 20231101 | 142300 | 2657450500 | 14580 | 14580 | 14580 | 14570 | 916 |
| 296 | 20231101 | 142200 | 2644095270 | 14580 | 14570 | 14580 | 14570 | 60 |
| 297 | 20231101 | 142100 | 2643220940 | 14580 | 14580 | 14580 | 14570 | 64 |
| 298 | 20231101 | 142000 | 2642287970 | 14580 | 14580 | 14580 | 14570 | 483 |
| 299 | 20231101 | 141900 | 2635245850 | 14580 | 14580 | 14590 | 14580 | 955 |
| 300 | 20231101 | 141800 | 2621315560 | 14580 | 14580 | 14590 | 14570 | 103 |
| 301 | 20231101 | 141700 | 2619813820 | 14580 | 14570 | 14590 | 14560 | 470 |
| 302 | 20231101 | 141600 | 2612962820 | 14570 | 14580 | 14580 | 14520 | 5893 |
| 303 | 20231101 | 141500 | 2527119210 | 14580 | 14580 | 14580 | 14570 | 265 |
| 304 | 20231101 | 141400 | 2523256590 | 14580 | 14590 | 14590 | 14570 | 241 |
| 305 | 20231101 | 141300 | 2519742530 | 14590 | 14550 | 14590 | 14540 | 1979 |
| 306 | 20231101 | 141200 | 2490910330 | 14550 | 14550 | 14550 | 14540 | 241 |
| 307 | 20231101 | 141100 | 2487405720 | 14540 | 14530 | 14540 | 14530 | 275 |
| 308 | 20231101 | 141000 | 2483407350 | 14540 | 14530 | 14540 | 14530 | 108 |
| 309 | 20231101 | 140900 | 2481837850 | 14540 | 14530 | 14540 | 14530 | 37 |
| 310 | 20231101 | 140800 | 2481299920 | 14530 | 14520 | 14540 | 14520 | 164 |
| 311 | 20231101 | 140700 | 2478915600 | 14530 | 14550 | 14550 | 14530 | 942 |
| 312 | 20231101 | 140600 | 2465222430 | 14540 | 14560 | 14560 | 14540 | 206 |
| 313 | 20231101 | 140500 | 2462225170 | 14560 | 14550 | 14560 | 14550 | 172 |
| 314 | 20231101 | 140400 | 2459722260 | 14560 | 14560 | 14570 | 14560 | 76 |
| 315 | 20231101 | 140300 | 2458615270 | 14540 | 14550 | 14570 | 14540 | 21 |
| 316 | 20231101 | 140200 | 2458309650 | 14560 | 14550 | 14560 | 14540 | 539 |
| 317 | 20231101 | 140100 | 2450467210 | 14540 | 14550 | 14550 | 14540 | 46 |
| 318 | 20231101 | 140000 | 2449797990 | 14550 | 14560 | 14560 | 14540 | 774 |
| 319 | 20231101 | 135900 | 2438536210 | 14560 | 14560 | 14570 | 14550 | 288 |
| 320 | 20231101 | 135800 | 2434344300 | 14550 | 14570 | 14570 | 14550 | 344 |
| 321 | 20231101 | 135700 | 2429336450 | 14570 | 14550 | 14570 | 14540 | 349 |
| 322 | 20231101 | 135600 | 2424257880 | 14550 | 14570 | 14570 | 14540 | 142 |
| 323 | 20231101 | 135500 | 2422190400 | 14580 | 14530 | 14580 | 14530 | 571 |
| 324 | 20231101 | 135400 | 2413880430 | 14540 | 14570 | 14570 | 14540 | 2195 |
| 325 | 20231101 | 135300 | 2381924210 | 14560 | 14570 | 14570 | 14560 | 257 |
| 326 | 20231101 | 135200 | 2378181250 | 14560 | 14570 | 14570 | 14560 | 276 |
| 327 | 20231101 | 135100 | 2374162400 | 14570 | 14570 | 14580 | 14570 | 257 |
| 328 | 20231101 | 135000 | 2370417680 | 14570 | 14570 | 14570 | 14560 | 193 |
| 329 | 20231101 | 134900 | 2367607150 | 14560 | 14570 | 14570 | 14550 | 322 |
| 330 | 20231101 | 134800 | 2362918760 | 14570 | 14560 | 14570 | 14560 | 68 |
| 331 | 20231101 | 134700 | 2361928030 | 14560 | 14570 | 14570 | 14560 | 186 |
| 332 | 20231101 | 134600 | 2359219450 | 14560 | 14530 | 14560 | 14530 | 867 |
| 333 | 20231101 | 134500 | 2346602950 | 14540 | 14550 | 14550 | 14530 | 167 |
| 334 | 20231101 | 134400 | 2344175870 | 14530 | 14530 | 14550 | 14530 | 597 |
| 335 | 20231101 | 134300 | 2335498860 | 14530 | 14540 | 14550 | 14530 | 645 |
| 336 | 20231101 | 134200 | 2326123080 | 14540 | 14540 | 14540 | 14530 | 119 |
| 337 | 20231101 | 134100 | 2324393540 | 14530 | 14550 | 14550 | 14530 | 35 |
| 338 | 20231101 | 134000 | 2323884520 | 14550 | 14520 | 14570 | 14520 | 1720 |
| 339 | 20231101 | 133900 | 2298886270 | 14510 | 14520 | 14520 | 14510 | 166 |
| 340 | 20231101 | 133800 | 2296477470 | 14520 | 14510 | 14520 | 14510 | 187 |
| 341 | 20231101 | 133700 | 2293763690 | 14510 | 14530 | 14530 | 14510 | 274 |
| 342 | 20231101 | 133600 | 2289785810 | 14530 | 14520 | 14530 | 14520 | 41 |
| 343 | 20231101 | 133500 | 2289190230 | 14520 | 14520 | 14530 | 14520 | 304 |
| 344 | 20231101 | 133400 | 2284775860 | 14520 | 14520 | 14530 | 14520 | 438 |
| 345 | 20231101 | 133300 | 2278415860 | 14510 | 14530 | 14530 | 14510 | 29 |
| 346 | 20231101 | 133200 | 2277994700 | 14530 | 14530 | 14530 | 14510 | 176 |
| 347 | 20231101 | 133100 | 2275438940 | 14530 | 14520 | 14530 | 14520 | 179 |
| 348 | 20231101 | 133000 | 2272839560 | 14530 | 14530 | 14530 | 14520 | 28 |
| 349 | 20231101 | 132900 | 2272432740 | 14530 | 14540 | 14540 | 14530 | 42 |
| 350 | 20231101 | 132800 | 2271822250 | 14530 | 14540 | 14540 | 14530 | 273 |
| 351 | 20231101 | 132700 | 2267855170 | 14540 | 14540 | 14540 | 14530 | 414 |
| 352 | 20231101 | 132600 | 2261837970 | 14550 | 14560 | 14560 | 14540 | 40 |
| 353 | 20231101 | 132500 | 2261255960 | 14570 | 14520 | 14570 | 14520 | 214 |
| 354 | 20231101 | 132400 | 2258146120 | 14570 | 14530 | 14570 | 14530 | 492 |
| 355 | 20231101 | 132300 | 2250990470 | 14530 | 14530 | 14530 | 14520 | 145 |
| 356 | 20231101 | 132200 | 2248885040 | 14520 | 14530 | 14540 | 14520 | 61 |
| 357 | 20231101 | 132100 | 2247998620 | 14540 | 14540 | 14540 | 14520 | 107 |
| 358 | 20231101 | 132000 | 2246442880 | 14550 | 14530 | 14550 | 14520 | 249 |
| 359 | 20231101 | 131900 | 2242826200 | 14530 | 14530 | 14530 | 14520 | 154 |
| 360 | 20231101 | 131800 | 2240588640 | 14530 | 14530 | 14540 | 14530 | 8 |
| 361 | 20231101 | 131700 | 2240472360 | 14520 | 14540 | 14540 | 14510 | 160 |
| 362 | 20231101 | 131600 | 2238149120 | 14540 | 14520 | 14540 | 14510 | 322 |
| 363 | 20231101 | 131500 | 2233472140 | 14520 | 14540 | 14540 | 14520 | 142 |
| 364 | 20231101 | 131400 | 2231409870 | 14530 | 14530 | 14540 | 14510 | 164 |
| 365 | 20231101 | 131300 | 2229026950 | 14530 | 14530 | 14530 | 14520 | 296 |
| 366 | 20231101 | 131200 | 2224726090 | 14540 | 14540 | 14540 | 14520 | 284 |
| 367 | 20231101 | 131100 | 2220601310 | 14520 | 14530 | 14540 | 14510 | 347 |
| 368 | 20231101 | 131000 | 2215560580 | 14520 | 14560 | 14560 | 14520 | 259 |
| 369 | 20231101 | 130900 | 2211793650 | 14570 | 14540 | 14570 | 14540 | 659 |
| 370 | 20231101 | 130800 | 2202205480 | 14540 | 14540 | 14540 | 14520 | 160 |
| 371 | 20231101 | 130700 | 2199879120 | 14540 | 14560 | 14560 | 14540 | 70 |
| 372 | 20231101 | 130600 | 2198860040 | 14570 | 14510 | 14570 | 14510 | 369 |
| 373 | 20231101 | 130500 | 2193486560 | 14530 | 14530 | 14540 | 14510 | 744 |
| 374 | 20231101 | 130400 | 2182676210 | 14540 | 14550 | 14550 | 14540 | 242 |
| 375 | 20231101 | 130300 | 2179157420 | 14540 | 14540 | 14540 | 14540 | 193 |
| 376 | 20231101 | 130200 | 2176351200 | 14560 | 14510 | 14560 | 14510 | 784 |
| 377 | 20231101 | 130100 | 2164959900 | 14510 | 14520 | 14520 | 14510 | 275 |
| 378 | 20231101 | 130000 | 2160966930 | 14520 | 14520 | 14520 | 14520 | 3 |
| 379 | 20231101 | 125900 | 2160923370 | 14520 | 14520 | 14530 | 14520 | 329 |
| 380 | 20231101 | 125800 | 2156145490 | 14520 | 14520 | 14520 | 14520 | 16 |
| 381 | 20231101 | 125700 | 2155913170 | 14510 | 14510 | 14550 | 14510 | 273 |
| 382 | 20231101 | 125600 | 2151946500 | 14510 | 14500 | 14510 | 14500 | 672 |
| 383 | 20231101 | 125500 | 2142197290 | 14500 | 14500 | 14500 | 14500 | 360 |
| 384 | 20231101 | 125400 | 2136977290 | 14500 | 14510 | 14510 | 14500 | 23 |
| 385 | 20231101 | 125300 | 2136643580 | 14510 | 14520 | 14520 | 14510 | 128 |
| 386 | 20231101 | 125200 | 2134786280 | 14540 | 14510 | 14540 | 14510 | 401 |
| 387 | 20231101 | 125100 | 2128960010 | 14500 | 14500 | 14510 | 14500 | 900 |
| 388 | 20231101 | 125000 | 2115902590 | 14500 | 14510 | 14510 | 14500 | 172 |
| 389 | 20231101 | 124900 | 2113408290 | 14510 | 14510 | 14510 | 14510 | 628 |
| 390 | 20231101 | 124800 | 2104296010 | 14520 | 14510 | 14520 | 14510 | 63 |
| 391 | 20231101 | 124700 | 2103381380 | 14510 | 14510 | 14510 | 14510 | 145 |
| 392 | 20231101 | 124600 | 2101277430 | 14520 | 14520 | 14530 | 14520 | 487 |
| 393 | 20231101 | 124500 | 2094206140 | 14520 | 14530 | 14540 | 14520 | 401 |
| 394 | 20231101 | 124400 | 2088379620 | 14530 | 14530 | 14530 | 14530 | 170 |
| 395 | 20231101 | 124300 | 2085909520 | 14530 | 14530 | 14540 | 14530 | 206 |
| 396 | 20231101 | 124200 | 2082916180 | 14530 | 14530 | 14530 | 14530 | 4 |
| 397 | 20231101 | 124100 | 2082858060 | 14530 | 14540 | 14540 | 14530 | 160 |
| 398 | 20231101 | 124000 | 2080533250 | 14530 | 14540 | 14540 | 14530 | 492 |
| 399 | 20231101 | 123900 | 2073383120 | 14540 | 14550 | 14550 | 14540 | 229 |
| 400 | 20231101 | 123800 | 2070051190 | 14550 | 14550 | 14550 | 14550 | 160 |
| 401 | 20231101 | 123700 | 2067723190 | 14550 | 14550 | 14550 | 14550 | 291 |
| 402 | 20231101 | 123600 | 2063489140 | 14550 | 14550 | 14560 | 14550 | 526 |
| 403 | 20231101 | 123500 | 2055830690 | 14550 | 14560 | 14570 | 14550 | 333 |
| 404 | 20231101 | 123400 | 2050984490 | 14560 | 14560 | 14560 | 14550 | 156 |
| 405 | 20231101 | 123300 | 2048713150 | 14560 | 14570 | 14570 | 14560 | 50 |
| 406 | 20231101 | 123200 | 2047984700 | 14570 | 14570 | 14570 | 14570 | 157 |
| 407 | 20231101 | 123100 | 2045697210 | 14570 | 14530 | 14570 | 14530 | 1000 |
| 408 | 20231101 | 123000 | 2031146780 | 14530 | 14530 | 14550 | 14530 | 264 |
| 409 | 20231101 | 122900 | 2027306320 | 14540 | 14540 | 14540 | 14530 | 348 |
| 410 | 20231101 | 122800 | 2022246420 | 14530 | 14530 | 14540 | 14530 | 70 |
| 411 | 20231101 | 122700 | 2021228650 | 14540 | 14550 | 14550 | 14540 | 184 |
| 412 | 20231101 | 122600 | 2018553280 | 14540 | 14540 | 14550 | 14540 | 155 |
| 413 | 20231101 | 122500 | 2016299380 | 14540 | 14540 | 14540 | 14540 | 151 |
| 414 | 20231101 | 122400 | 2014103840 | 14540 | 14540 | 14550 | 14540 | 331 |
| 415 | 20231101 | 122300 | 2009291090 | 14530 | 14530 | 14530 | 14530 | 144 |
| 416 | 20231101 | 122200 | 2007198770 | 14540 | 14540 | 14540 | 14540 | 98 |
| 417 | 20231101 | 122100 | 2005773850 | 14540 | 14540 | 14540 | 14540 | 157 |
| 418 | 20231101 | 122000 | 2003491070 | 14540 | 14540 | 14540 | 14540 | 168 |
| 419 | 20231101 | 121900 | 2001048350 | 14540 | 14550 | 14550 | 14540 | 171 |
| 420 | 20231101 | 121800 | 1998560780 | 14550 | 14530 | 14560 | 14530 | 1168 |
| 421 | 20231101 | 121700 | 1981576700 | 14520 | 14520 | 14530 | 14520 | 181 |
| 422 | 20231101 | 121600 | 1978948490 | 14510 | 14530 | 14530 | 14510 | 205 |
| 423 | 20231101 | 121500 | 1975973220 | 14530 | 14540 | 14540 | 14530 | 495 |
| 424 | 20231101 | 121400 | 1968777480 | 14540 | 14540 | 14550 | 14540 | 164 |
| 425 | 20231101 | 121300 | 1966392710 | 14540 | 14540 | 14540 | 14540 | 151 |
| 426 | 20231101 | 121200 | 1964197170 | 14540 | 14540 | 14540 | 14540 | 112 |
| 427 | 20231101 | 121100 | 1962568690 | 14540 | 14540 | 14540 | 14540 | 148 |
| 428 | 20231101 | 121000 | 1960416770 | 14540 | 14540 | 14540 | 14540 | 159 |
| 429 | 20231101 | 120900 | 1958104910 | 14540 | 14540 | 14550 | 14540 | 301 |
| 430 | 20231101 | 120800 | 1953727460 | 14540 | 14550 | 14550 | 14540 | 411 |
| 431 | 20231101 | 120700 | 1947749720 | 14550 | 14540 | 14550 | 14540 | 166 |
| 432 | 20231101 | 120600 | 1945335770 | 14550 | 14550 | 14550 | 14540 | 533 |
| 433 | 20231101 | 120500 | 1937583590 | 14540 | 14520 | 14540 | 14520 | 640 |
| 434 | 20231101 | 120400 | 1928282980 | 14510 | 14490 | 14520 | 14490 | 109 |
| 435 | 20231101 | 120300 | 1926700700 | 14500 | 14500 | 14500 | 14490 | 217 |
| 436 | 20231101 | 120200 | 1923554260 | 14500 | 14500 | 14500 | 14490 | 191 |
| 437 | 20231101 | 120100 | 1920786130 | 14500 | 14490 | 14500 | 14490 | 257 |
| 438 | 20231101 | 120000 | 1917061170 | 14490 | 14490 | 14500 | 14490 | 9 |
| 439 | 20231101 | 115900 | 1916930720 | 14500 | 14510 | 14510 | 14490 | 239 |
| 440 | 20231101 | 115800 | 1913464240 | 14490 | 14490 | 14490 | 14490 | 161 |
| 441 | 20231101 | 115700 | 1911131350 | 14490 | 14490 | 14490 | 14490 | 135 |
| 442 | 20231101 | 115600 | 1909175200 | 14490 | 14500 | 14500 | 14490 | 346 |
| 443 | 20231101 | 115500 | 1904158210 | 14500 | 14500 | 14500 | 14500 | 137 |
| 444 | 20231101 | 115400 | 1902171710 | 14500 | 14500 | 14500 | 14500 | 3 |
| 445 | 20231101 | 115300 | 1902128210 | 14500 | 14500 | 14500 | 14500 | 738 |
| 446 | 20231101 | 115200 | 1891427210 | 14490 | 14490 | 14490 | 14490 | 140 |
| 447 | 20231101 | 115100 | 1889398610 | 14490 | 14490 | 14490 | 14490 | 162 |
| 448 | 20231101 | 115000 | 1887051230 | 14490 | 14490 | 14500 | 14490 | 150 |
| 449 | 20231101 | 114900 | 1884877620 | 14500 | 14490 | 14500 | 14490 | 7 |
| 450 | 20231101 | 114800 | 1884776130 | 14500 | 14500 | 14500 | 14500 | 12 |
| 451 | 20231101 | 114700 | 1884602130 | 14500 | 14500 | 14500 | 14500 | 134 |
| 452 | 20231101 | 114600 | 1882659130 | 14490 | 14490 | 14520 | 14490 | 176 |
| 453 | 20231101 | 114500 | 1880104040 | 14490 | 14500 | 14510 | 14490 | 834 |
| 454 | 20231101 | 114400 | 1868016800 | 14510 | 14510 | 14510 | 14500 | 275 |
| 455 | 20231101 | 114300 | 1864028150 | 14500 | 14510 | 14510 | 14500 | 18 |
| 456 | 20231101 | 114200 | 1863767050 | 14510 | 14510 | 14510 | 14500 | 9 |
| 457 | 20231101 | 114100 | 1863636480 | 14500 | 14510 | 14520 | 14500 | 298 |
| 458 | 20231101 | 114000 | 1859310120 | 14510 | 14510 | 14510 | 14510 | 145 |
| 459 | 20231101 | 113900 | 1857206170 | 14510 | 14510 | 14510 | 14510 | 149 |
| 460 | 20231101 | 113800 | 1855044180 | 14530 | 14530 | 14530 | 14510 | 247 |
| 461 | 20231101 | 113700 | 1851458190 | 14510 | 14510 | 14510 | 14510 | 4 |
| 462 | 20231101 | 113600 | 1851400150 | 14520 | 14540 | 14540 | 14520 | 184 |
| 463 | 20231101 | 113500 | 1848727800 | 14520 | 14540 | 14550 | 14520 | 502 |
| 464 | 20231101 | 113400 | 1841428600 | 14540 | 14510 | 14540 | 14510 | 1564 |
| 465 | 20231101 | 113300 | 1818715590 | 14510 | 14510 | 14510 | 14500 | 1319 |
| 466 | 20231101 | 113200 | 1799576930 | 14510 | 14510 | 14510 | 14500 | 165 |
| 467 | 20231101 | 113100 | 1797184370 | 14500 | 14500 | 14510 | 14500 | 67 |
| 468 | 20231101 | 113000 | 1796212230 | 14500 | 14490 | 14510 | 14490 | 270 |
| 469 | 20231101 | 112900 | 1792296770 | 14500 | 14490 | 14500 | 14490 | 347 |
| 470 | 20231101 | 112800 | 1787267830 | 14490 | 14490 | 14500 | 14490 | 274 |
| 471 | 20231101 | 112700 | 1783297070 | 14490 | 14490 | 14500 | 14490 | 271 |
| 472 | 20231101 | 112600 | 1779369100 | 14490 | 14480 | 14500 | 14480 | 507 |
| 473 | 20231101 | 112500 | 1772021000 | 14490 | 14470 | 14490 | 14470 | 90 |
| 474 | 20231101 | 112400 | 1770718220 | 14460 | 14470 | 14470 | 14460 | 384 |
| 475 | 20231101 | 112300 | 1765163330 | 14470 | 14460 | 14470 | 14460 | 210 |
| 476 | 20231101 | 112200 | 1762126670 | 14460 | 14470 | 14470 | 14460 | 165 |
| 477 | 20231101 | 112100 | 1759740650 | 14470 | 14470 | 14470 | 14460 | 141 |
| 478 | 20231101 | 112000 | 1757700440 | 14460 | 14470 | 14470 | 14460 | 308 |
| 479 | 20231101 | 111900 | 1753245260 | 14460 | 14470 | 14470 | 14460 | 20 |
| 480 | 20231101 | 111800 | 1752955880 | 14470 | 14460 | 14470 | 14460 | 816 |
| 481 | 20231101 | 111700 | 1741148420 | 14460 | 14480 | 14480 | 14460 | 3183 |
| 482 | 20231101 | 111600 | 1695084860 | 14480 | 14480 | 14490 | 14480 | 139 |
| 483 | 20231101 | 111500 | 1693072130 | 14480 | 14480 | 14480 | 14480 | 159 |
| 484 | 20231101 | 111400 | 1690769810 | 14480 | 14480 | 14490 | 14480 | 1141 |
| 485 | 20231101 | 111300 | 1674241660 | 14480 | 14480 | 14480 | 14470 | 2282 |
| 486 | 20231101 | 111200 | 1641200460 | 14480 | 14480 | 14490 | 14480 | 864 |
| 487 | 20231101 | 111100 | 1628689580 | 14480 | 14490 | 14490 | 14480 | 182 |
| 488 | 20231101 | 111000 | 1626053910 | 14490 | 14480 | 14490 | 14480 | 218 |
| 489 | 20231101 | 110900 | 1622897000 | 14490 | 14490 | 14490 | 14490 | 901 |
| 490 | 20231101 | 110800 | 1609841510 | 14490 | 14490 | 14490 | 14490 | 622 |
| 491 | 20231101 | 110700 | 1600828730 | 14490 | 14490 | 14490 | 14490 | 156 |
| 492 | 20231101 | 110600 | 1598568290 | 14490 | 14490 | 14490 | 14480 | 201 |
| 493 | 20231101 | 110500 | 1595657240 | 14480 | 14510 | 14510 | 14480 | 245 |
| 494 | 20231101 | 110400 | 1592106630 | 14490 | 14490 | 14490 | 14480 | 778 |
| 495 | 20231101 | 110300 | 1580834780 | 14480 | 14510 | 14510 | 14480 | 6770 |
| 496 | 20231101 | 110200 | 1482665510 | 14510 | 14520 | 14520 | 14510 | 199 |
| 497 | 20231101 | 110100 | 1479777520 | 14520 | 14520 | 14520 | 14520 | 320 |
| 498 | 20231101 | 110000 | 1475131120 | 14520 | 14520 | 14530 | 14520 | 1150 |
| 499 | 20231101 | 105900 | 1458431090 | 14520 | 14520 | 14520 | 14510 | 306 |
| 500 | 20231101 | 105800 | 1453989030 | 14510 | 14500 | 14510 | 14500 | 1210 |
| 501 | 20231101 | 105700 | 1436443930 | 14520 | 14520 | 14520 | 14510 | 1444 |
| 502 | 20231101 | 105600 | 1415489830 | 14520 | 14530 | 14530 | 14520 | 290 |
| 503 | 20231101 | 105500 | 1411278030 | 14520 | 14530 | 14530 | 14520 | 491 |
| 504 | 20231101 | 105400 | 1404147890 | 14550 | 14520 | 14550 | 14520 | 273 |
| 505 | 20231101 | 105300 | 1400183030 | 14520 | 14540 | 14540 | 14510 | 6302 |
| 506 | 20231101 | 105200 | 1308631480 | 14550 | 14550 | 14550 | 14550 | 1922 |
| 507 | 20231101 | 105100 | 1280666380 | 14550 | 14550 | 14550 | 14550 | 100 |
| 508 | 20231101 | 105000 | 1279211380 | 14540 | 14550 | 14550 | 14540 | 294 |
| 509 | 20231101 | 104900 | 1274933930 | 14550 | 14570 | 14570 | 14550 | 3317 |
| 510 | 20231101 | 104800 | 1226650150 | 14570 | 14570 | 14570 | 14570 | 0 |
| 511 | 20231101 | 104700 | 1226650150 | 14570 | 14570 | 14570 | 14570 | 30 |
| 512 | 20231101 | 104600 | 1226213050 | 14570 | 14590 | 14590 | 14570 | 246 |
| 513 | 20231101 | 104500 | 1222625700 | 14590 | 14590 | 14590 | 14590 | 1218 |
| 514 | 20231101 | 104400 | 1204855080 | 14590 | 14600 | 14600 | 14590 | 84 |
| 515 | 20231101 | 104300 | 1203628720 | 14600 | 14600 | 14600 | 14600 | 182 |
| 516 | 20231101 | 104200 | 1200971520 | 14600 | 14600 | 14600 | 14600 | 182 |
| 517 | 20231101 | 104100 | 1198314320 | 14600 | 14600 | 14600 | 14600 | 16 |
| 518 | 20231101 | 104000 | 1198080720 | 14600 | 14600 | 14600 | 14600 | 360 |
| 519 | 20231101 | 103900 | 1192824720 | 14600 | 14600 | 14600 | 14600 | 1348 |
| 520 | 20231101 | 103800 | 1173143920 | 14610 | 14610 | 14610 | 14610 | 241 |
| 521 | 20231101 | 103700 | 1169622910 | 14620 | 14620 | 14620 | 14620 | 32 |
| 522 | 20231101 | 103600 | 1169155070 | 14610 | 14620 | 14620 | 14610 | 360 |
| 523 | 20231101 | 103500 | 1163893870 | 14620 | 14620 | 14620 | 14610 | 1301 |
| 524 | 20231101 | 103400 | 1144873260 | 14630 | 14640 | 14640 | 14630 | 783 |
| 525 | 20231101 | 103300 | 1133417130 | 14640 | 14640 | 14640 | 14640 | 222 |
| 526 | 20231101 | 103200 | 1130167050 | 14640 | 14660 | 14660 | 14640 | 621 |
| 527 | 20231101 | 103100 | 1121074460 | 14650 | 14660 | 14660 | 14650 | 734 |
| 528 | 20231101 | 103000 | 1110320220 | 14670 | 14670 | 14670 | 14670 | 6 |
| 529 | 20231101 | 102900 | 1110232200 | 14660 | 14650 | 14660 | 14640 | 740 |
| 530 | 20231101 | 102800 | 1099387660 | 14650 | 14650 | 14650 | 14640 | 23 |
| 531 | 20231101 | 102700 | 1099050720 | 14650 | 14640 | 14650 | 14640 | 83 |
| 532 | 20231101 | 102600 | 1097835170 | 14650 | 14640 | 14650 | 14640 | 8 |
| 533 | 20231101 | 102500 | 1097718040 | 14640 | 14640 | 14640 | 14640 | 104 |
| 534 | 20231101 | 102400 | 1096195480 | 14640 | 14630 | 14640 | 14630 | 873 |
| 535 | 20231101 | 102300 | 1083422000 | 14620 | 14630 | 14630 | 14620 | 8 |
| 536 | 20231101 | 102200 | 1083305030 | 14630 | 14630 | 14630 | 14630 | 25 |
| 537 | 20231101 | 102100 | 1082939280 | 14630 | 14620 | 14630 | 14620 | 230 |
| 538 | 20231101 | 102000 | 1079576180 | 14610 | 14630 | 14630 | 14610 | 524 |
| 539 | 20231101 | 101900 | 1071914680 | 14620 | 14610 | 14620 | 14610 | 1357 |
| 540 | 20231101 | 101800 | 1052077590 | 14620 | 14630 | 14630 | 14600 | 243 |
| 541 | 20231101 | 101700 | 1048528910 | 14620 | 14650 | 14650 | 14610 | 3281 |
| 542 | 20231101 | 101600 | 1000475260 | 14650 | 14660 | 14660 | 14650 | 2216 |
| 543 | 20231101 | 101500 | 968010850 | 14660 | 14650 | 14660 | 14650 | 17 |
| 544 | 20231101 | 101400 | 967761740 | 14660 | 14650 | 14660 | 14650 | 233 |
| 545 | 20231101 | 101300 | 964346290 | 14650 | 14630 | 14650 | 14630 | 476 |
| 546 | 20231101 | 101200 | 957376960 | 14630 | 14600 | 14630 | 14600 | 1349 |
| 547 | 20231101 | 101100 | 937646650 | 14600 | 14600 | 14610 | 14600 | 17 |
| 548 | 20231101 | 101000 | 937398350 | 14580 | 14580 | 14580 | 14580 | 0 |
| 549 | 20231101 | 100900 | 937398350 | 14580 | 14580 | 14580 | 14580 | 103 |
| 550 | 20231101 | 100800 | 935896610 | 14570 | 14570 | 14570 | 14570 | 4 |
| 551 | 20231101 | 100700 | 935838330 | 14580 | 14580 | 14580 | 14580 | 24 |
| 552 | 20231101 | 100600 | 935488410 | 14580 | 14580 | 14580 | 14580 | 321 |
| 553 | 20231101 | 100500 | 930808230 | 14570 | 14580 | 14610 | 14560 | 586 |
| 554 | 20231101 | 100400 | 922257140 | 14580 | 14580 | 14580 | 14580 | 200 |
| 555 | 20231101 | 100300 | 919341140 | 14570 | 14570 | 14570 | 14570 | 171 |
| 556 | 20231101 | 100200 | 916849670 | 14570 | 14570 | 14600 | 14560 | 878 |
| 557 | 20231101 | 100100 | 904049760 | 14570 | 14570 | 14570 | 14570 | 67 |
| 558 | 20231101 | 100000 | 903073570 | 14590 | 14580 | 14590 | 14580 | 182 |
| 559 | 20231101 | 095900 | 900418560 | 14560 | 14570 | 14570 | 14560 | 1224 |
| 560 | 20231101 | 095800 | 882596580 | 14580 | 14570 | 14580 | 14570 | 16 |
| 561 | 20231101 | 095700 | 882363450 | 14560 | 14580 | 14620 | 14560 | 876 |
| 562 | 20231101 | 095600 | 869568100 | 14570 | 14560 | 14570 | 14560 | 190 |
| 563 | 20231101 | 095500 | 866799830 | 14560 | 14570 | 14570 | 14560 | 204 |
| 564 | 20231101 | 095400 | 863829260 | 14570 | 14570 | 14570 | 14560 | 226 |
| 565 | 20231101 | 095300 | 860537220 | 14570 | 14570 | 14570 | 14570 | 427 |
| 566 | 20231101 | 095200 | 854315830 | 14570 | 14600 | 14600 | 14570 | 2727 |
| 567 | 20231101 | 095100 | 814561940 | 14590 | 14590 | 14590 | 14590 | 0 |
| 568 | 20231101 | 095000 | 814561940 | 14590 | 14600 | 14600 | 14590 | 870 |
| 569 | 20231101 | 094900 | 801863540 | 14610 | 14610 | 14620 | 14600 | 101 |
| 570 | 20231101 | 094800 | 800387990 | 14610 | 14610 | 14610 | 14610 | 80 |
| 571 | 20231101 | 094700 | 799219190 | 14620 | 14610 | 14620 | 14610 | 21 |
| 572 | 20231101 | 094600 | 798912180 | 14610 | 14610 | 14610 | 14610 | 370 |
| 573 | 20231101 | 094500 | 793506480 | 14600 | 14590 | 14600 | 14590 | 971 |
| 574 | 20231101 | 094400 | 779331980 | 14590 | 14590 | 14600 | 14590 | 764 |
| 575 | 20231101 | 094300 | 768183130 | 14600 | 14610 | 14610 | 14590 | 354 |
| 576 | 20231101 | 094200 | 763016650 | 14610 | 14600 | 14610 | 14590 | 1562 |
| 577 | 20231101 | 094100 | 740198460 | 14600 | 14610 | 14610 | 14600 | 9 |
| 578 | 20231101 | 094000 | 740066990 | 14600 | 14610 | 14620 | 14600 | 382 |
| 579 | 20231101 | 093900 | 734484510 | 14640 | 14600 | 14650 | 14600 | 639 |
| 580 | 20231101 | 093800 | 725136930 | 14600 | 14580 | 14600 | 14580 | 977 |
| 581 | 20231101 | 093700 | 710884890 | 14580 | 14580 | 14590 | 14580 | 1661 |
| 582 | 20231101 | 093600 | 686667490 | 14600 | 14580 | 14600 | 14580 | 560 |
| 583 | 20231101 | 093500 | 678500470 | 14580 | 14600 | 14600 | 14580 | 4645 |
| 584 | 20231101 | 093400 | 610689450 | 14600 | 14610 | 14610 | 14600 | 722 |
| 585 | 20231101 | 093300 | 600147710 | 14610 | 14600 | 14610 | 14600 | 51 |
| 586 | 20231101 | 093200 | 599402610 | 14600 | 14590 | 14610 | 14590 | 150 |
| 587 | 20231101 | 093100 | 597213270 | 14580 | 14580 | 14610 | 14570 | 702 |
| 588 | 20231101 | 093000 | 586975840 | 14570 | 14580 | 14580 | 14570 | 256 |
| 589 | 20231101 | 092900 | 583243370 | 14580 | 14620 | 14620 | 14580 | 1055 |
| 590 | 20231101 | 092800 | 567859490 | 14620 | 14580 | 14620 | 14580 | 1400 |
| 591 | 20231101 | 092700 | 547417630 | 14590 | 14590 | 14620 | 14590 | 899 |
| 592 | 20231101 | 092600 | 534286900 | 14590 | 14580 | 14590 | 14570 | 1264 |
| 593 | 20231101 | 092500 | 515866300 | 14580 | 14610 | 14610 | 14580 | 291 |
| 594 | 20231101 | 092400 | 511615120 | 14610 | 14580 | 14610 | 14580 | 986 |
| 595 | 20231101 | 092300 | 497226300 | 14570 | 14590 | 14590 | 14570 | 991 |
| 596 | 20231101 | 092200 | 482779140 | 14590 | 14580 | 14610 | 14580 | 1212 |
| 597 | 20231101 | 092100 | 465085700 | 14580 | 14580 | 14590 | 14580 | 335 |
| 598 | 20231101 | 092000 | 460198760 | 14570 | 14580 | 14580 | 14570 | 23 |
| 599 | 20231101 | 091900 | 459863450 | 14580 | 14600 | 14600 | 14570 | 896 |
| 600 | 20231101 | 091800 | 446796280 | 14600 | 14590 | 14610 | 14580 | 676 |
| 601 | 20231101 | 091700 | 436934210 | 14590 | 14600 | 14600 | 14580 | 2634 |
| 602 | 20231101 | 091600 | 398520180 | 14590 | 14640 | 14640 | 14590 | 852 |
| 603 | 20231101 | 091500 | 386075890 | 14620 | 14600 | 14640 | 14600 | 609 |
| 604 | 20231101 | 091400 | 377173910 | 14600 | 14590 | 14650 | 14590 | 1447 |
| 605 | 20231101 | 091300 | 356027930 | 14580 | 14590 | 14590 | 14570 | 33 |
| 606 | 20231101 | 091200 | 355547010 | 14590 | 14570 | 14590 | 14570 | 1981 |
| 607 | 20231101 | 091100 | 326651440 | 14560 | 14570 | 14570 | 14560 | 22 |
| 608 | 20231101 | 091000 | 326331110 | 14570 | 14570 | 14570 | 14560 | 1432 |
| 609 | 20231101 | 090900 | 305467520 | 14550 | 14570 | 14570 | 14530 | 2700 |
| 610 | 20231101 | 090800 | 266167700 | 14570 | 14600 | 14630 | 14560 | 1566 |
| 611 | 20231101 | 090700 | 243335460 | 14600 | 14660 | 14660 | 14600 | 1232 |
| 612 | 20231101 | 090600 | 225330150 | 14670 | 14620 | 14670 | 14620 | 1719 |
| 613 | 20231101 | 090500 | 200157650 | 14600 | 14610 | 14610 | 14590 | 2042 |
| 614 | 20231101 | 090400 | 170349430 | 14630 | 14660 | 14660 | 14600 | 6973 |
| 615 | 20231101 | 090300 | 68359560 | 14670 | 14660 | 14680 | 14660 | 563 |
| 616 | 20231101 | 090200 | 60098640 | 14680 | 14680 | 14680 | 14650 | 864 |
| 617 | 20231101 | 090100 | 47419550 | 14670 | 14630 | 14670 | 14630 | 1087 |
| 618 | 20231101 | 090000 | 31503440 | 14630 | 14710 | 14710 | 14630 | 2142 |