33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 192200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 3 | 20231101 | 192100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 4 | 20231101 | 192000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 5 | 20231101 | 191900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 6 | 20231101 | 191800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 7 | 20231101 | 191700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 8 | 20231101 | 191600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 9 | 20231101 | 191500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 10 | 20231101 | 191400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 11 | 20231101 | 191300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 12 | 20231101 | 191200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 13 | 20231101 | 191100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 14 | 20231101 | 191000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 15 | 20231101 | 190900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 16 | 20231101 | 190800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 17 | 20231101 | 190700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 18 | 20231101 | 190600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 19 | 20231101 | 190500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 20 | 20231101 | 190400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 21 | 20231101 | 190300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 22 | 20231101 | 190200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 23 | 20231101 | 190100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 24 | 20231101 | 190000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 25 | 20231101 | 185900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 26 | 20231101 | 185800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 27 | 20231101 | 185700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 28 | 20231101 | 185600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 29 | 20231101 | 185500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 30 | 20231101 | 185400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 31 | 20231101 | 185300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 32 | 20231101 | 185200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 33 | 20231101 | 185100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 34 | 20231101 | 185000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 35 | 20231101 | 184900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 36 | 20231101 | 184800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 37 | 20231101 | 184700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 38 | 20231101 | 184600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 39 | 20231101 | 184500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 40 | 20231101 | 184400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 41 | 20231101 | 184300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 42 | 20231101 | 184200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 43 | 20231101 | 184100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 44 | 20231101 | 184000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 45 | 20231101 | 183900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 46 | 20231101 | 183800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 47 | 20231101 | 183700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 48 | 20231101 | 183600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 49 | 20231101 | 183500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 50 | 20231101 | 183400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 51 | 20231101 | 183300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 52 | 20231101 | 183200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 53 | 20231101 | 183100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 54 | 20231101 | 183000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 55 | 20231101 | 182900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 56 | 20231101 | 182800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 57 | 20231101 | 182700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 58 | 20231101 | 182600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 59 | 20231101 | 182500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 60 | 20231101 | 182400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 61 | 20231101 | 182300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 62 | 20231101 | 182200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 63 | 20231101 | 182100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 64 | 20231101 | 182000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 65 | 20231101 | 181900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 66 | 20231101 | 181800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 67 | 20231101 | 181700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 68 | 20231101 | 181600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 69 | 20231101 | 181500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 70 | 20231101 | 181400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 71 | 20231101 | 181300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 72 | 20231101 | 181200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 73 | 20231101 | 181100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 74 | 20231101 | 181000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 75 | 20231101 | 180900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 76 | 20231101 | 180800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 77 | 20231101 | 180700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 78 | 20231101 | 180600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 79 | 20231101 | 180500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 80 | 20231101 | 180400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 81 | 20231101 | 180300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 82 | 20231101 | 180200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 83 | 20231101 | 180100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 84 | 20231101 | 180000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 85 | 20231101 | 175900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 86 | 20231101 | 175800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 87 | 20231101 | 175700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 88 | 20231101 | 175600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 89 | 20231101 | 175500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 90 | 20231101 | 175400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 91 | 20231101 | 175300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 92 | 20231101 | 175200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 93 | 20231101 | 175100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 94 | 20231101 | 175000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 95 | 20231101 | 174900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 96 | 20231101 | 174800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 97 | 20231101 | 174700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 98 | 20231101 | 174600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 99 | 20231101 | 174500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 100 | 20231101 | 174400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 101 | 20231101 | 174300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 102 | 20231101 | 174200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 103 | 20231101 | 174100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 104 | 20231101 | 174000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 105 | 20231101 | 173900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 106 | 20231101 | 173800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 107 | 20231101 | 173700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 108 | 20231101 | 173600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 109 | 20231101 | 173500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 110 | 20231101 | 173400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 111 | 20231101 | 173300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 112 | 20231101 | 173200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 113 | 20231101 | 173100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 114 | 20231101 | 173000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 115 | 20231101 | 172900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 116 | 20231101 | 172800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 117 | 20231101 | 172700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 118 | 20231101 | 172600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 119 | 20231101 | 172500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 120 | 20231101 | 172400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 121 | 20231101 | 172300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 122 | 20231101 | 172200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 123 | 20231101 | 172100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 124 | 20231101 | 172000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 125 | 20231101 | 171900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 126 | 20231101 | 171800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 127 | 20231101 | 171700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 128 | 20231101 | 171600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 129 | 20231101 | 171500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 130 | 20231101 | 171400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 131 | 20231101 | 171300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 132 | 20231101 | 171200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 133 | 20231101 | 171100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 134 | 20231101 | 171000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 135 | 20231101 | 170900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 136 | 20231101 | 170800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 137 | 20231101 | 170700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 138 | 20231101 | 170600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 139 | 20231101 | 170500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 140 | 20231101 | 170400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 141 | 20231101 | 170300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 142 | 20231101 | 170200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 143 | 20231101 | 170100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 144 | 20231101 | 170000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 145 | 20231101 | 165900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 146 | 20231101 | 165800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 147 | 20231101 | 165700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 148 | 20231101 | 165600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 149 | 20231101 | 165500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 150 | 20231101 | 165400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 151 | 20231101 | 165300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 152 | 20231101 | 165200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 153 | 20231101 | 165100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 154 | 20231101 | 165000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 155 | 20231101 | 164900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 156 | 20231101 | 164800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 157 | 20231101 | 164700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 158 | 20231101 | 164600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 159 | 20231101 | 164500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 160 | 20231101 | 164400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 161 | 20231101 | 164300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 162 | 20231101 | 164200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 163 | 20231101 | 164100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 164 | 20231101 | 164000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 165 | 20231101 | 163900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 166 | 20231101 | 163800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 167 | 20231101 | 163700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 168 | 20231101 | 163600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 169 | 20231101 | 163500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 170 | 20231101 | 163400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 171 | 20231101 | 163300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 172 | 20231101 | 163200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 173 | 20231101 | 163100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 174 | 20231101 | 163000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 175 | 20231101 | 162900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 176 | 20231101 | 162800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 177 | 20231101 | 162700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 178 | 20231101 | 162600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 179 | 20231101 | 162500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 180 | 20231101 | 162400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 181 | 20231101 | 162300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 182 | 20231101 | 162200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 183 | 20231101 | 162100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 184 | 20231101 | 162000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 185 | 20231101 | 161900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 186 | 20231101 | 161800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 187 | 20231101 | 161700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 188 | 20231101 | 161600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 189 | 20231101 | 161500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 190 | 20231101 | 161400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 191 | 20231101 | 161300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 192 | 20231101 | 161200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 193 | 20231101 | 161100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 194 | 20231101 | 161000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 195 | 20231101 | 160900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 196 | 20231101 | 160800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 197 | 20231101 | 160700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 198 | 20231101 | 160600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 199 | 20231101 | 160500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 200 | 20231101 | 160400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 201 | 20231101 | 160300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 202 | 20231101 | 160200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 203 | 20231101 | 160100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 204 | 20231101 | 160000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 205 | 20231101 | 155900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 206 | 20231101 | 155800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 207 | 20231101 | 155700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 208 | 20231101 | 155600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 209 | 20231101 | 155500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 210 | 20231101 | 155400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 211 | 20231101 | 155300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 212 | 20231101 | 155200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 213 | 20231101 | 155100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 214 | 20231101 | 155000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 215 | 20231101 | 154900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 216 | 20231101 | 154800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 217 | 20231101 | 154700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 218 | 20231101 | 154600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 219 | 20231101 | 154500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 220 | 20231101 | 154400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 221 | 20231101 | 154300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 222 | 20231101 | 154200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 223 | 20231101 | 154100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 224 | 20231101 | 154000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 225 | 20231101 | 153900 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 226 | 20231101 | 153800 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 227 | 20231101 | 153700 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 228 | 20231101 | 153600 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 229 | 20231101 | 153500 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 230 | 20231101 | 153400 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 231 | 20231101 | 153300 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 232 | 20231101 | 153200 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 233 | 20231101 | 153100 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 234 | 20231101 | 153000 | 5444545060 | 18980 | 18980 | 18980 | 18980 | 7623 |
| 235 | 20231101 | 152900 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20231101 | 152800 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20231101 | 152700 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20231101 | 152600 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 239 | 20231101 | 152500 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 240 | 20231101 | 152400 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 241 | 20231101 | 152300 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 242 | 20231101 | 152200 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 243 | 20231101 | 152100 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 244 | 20231101 | 152000 | 5299860520 | 19000 | 19000 | 19000 | 19000 | 0 |
| 245 | 20231101 | 151900 | 5299860520 | 19000 | 18950 | 19000 | 18910 | 11303 |
| 246 | 20231101 | 151800 | 5085264580 | 18980 | 18930 | 18980 | 18930 | 6368 |
| 247 | 20231101 | 151700 | 4964453480 | 18930 | 18820 | 18980 | 18820 | 8918 |
| 248 | 20231101 | 151600 | 4795802270 | 18900 | 18790 | 18900 | 18780 | 5476 |
| 249 | 20231101 | 151500 | 4692554750 | 18770 | 18770 | 18800 | 18730 | 2960 |
| 250 | 20231101 | 151400 | 4636929970 | 18770 | 18700 | 18770 | 18700 | 4656 |
| 251 | 20231101 | 151300 | 4549693390 | 18710 | 18630 | 18710 | 18630 | 3125 |
| 252 | 20231101 | 151200 | 4491338170 | 18630 | 18680 | 18680 | 18620 | 351 |
| 253 | 20231101 | 151100 | 4484785880 | 18680 | 18670 | 18680 | 18670 | 249 |
| 254 | 20231101 | 151000 | 4480136550 | 18690 | 18690 | 18700 | 18670 | 1110 |
| 255 | 20231101 | 150900 | 4459391640 | 18700 | 18700 | 18700 | 18690 | 212 |
| 256 | 20231101 | 150800 | 4455428290 | 18690 | 18700 | 18700 | 18690 | 537 |
| 257 | 20231101 | 150700 | 4445389080 | 18700 | 18690 | 18700 | 18680 | 428 |
| 258 | 20231101 | 150600 | 4437389060 | 18690 | 18690 | 18690 | 18680 | 256 |
| 259 | 20231101 | 150500 | 4432605670 | 18690 | 18630 | 18690 | 18620 | 3293 |
| 260 | 20231101 | 150400 | 4371154430 | 18620 | 18620 | 18630 | 18620 | 162 |
| 261 | 20231101 | 150300 | 4368137970 | 18620 | 18640 | 18650 | 18620 | 370 |
| 262 | 20231101 | 150200 | 4361243540 | 18650 | 18640 | 18650 | 18640 | 66 |
| 263 | 20231101 | 150100 | 4360013170 | 18640 | 18660 | 18670 | 18640 | 644 |
| 264 | 20231101 | 150000 | 4347996390 | 18650 | 18660 | 18670 | 18650 | 1444 |
| 265 | 20231101 | 145900 | 4321041280 | 18660 | 18650 | 18660 | 18650 | 288 |
| 266 | 20231101 | 145800 | 4315668710 | 18650 | 18660 | 18660 | 18640 | 388 |
| 267 | 20231101 | 145700 | 4308431040 | 18660 | 18660 | 18670 | 18660 | 276 |
| 268 | 20231101 | 145600 | 4303279420 | 18650 | 18650 | 18650 | 18640 | 455 |
| 269 | 20231101 | 145500 | 4294795960 | 18650 | 18650 | 18660 | 18650 | 130 |
| 270 | 20231101 | 145400 | 4292371330 | 18660 | 18680 | 18680 | 18650 | 961 |
| 271 | 20231101 | 145300 | 4274430110 | 18680 | 18640 | 18690 | 18640 | 977 |
| 272 | 20231101 | 145200 | 4256194650 | 18640 | 18650 | 18650 | 18640 | 252 |
| 273 | 20231101 | 145100 | 4251495290 | 18650 | 18660 | 18660 | 18650 | 436 |
| 274 | 20231101 | 145000 | 4243363870 | 18650 | 18670 | 18680 | 18650 | 214 |
| 275 | 20231101 | 144900 | 4239369080 | 18680 | 18680 | 18690 | 18680 | 807 |
| 276 | 20231101 | 144800 | 4224293800 | 18680 | 18650 | 18680 | 18650 | 510 |
| 277 | 20231101 | 144700 | 4214777090 | 18650 | 18660 | 18660 | 18650 | 452 |
| 278 | 20231101 | 144600 | 4206346850 | 18660 | 18650 | 18660 | 18640 | 131 |
| 279 | 20231101 | 144500 | 4203903230 | 18660 | 18640 | 18660 | 18640 | 623 |
| 280 | 20231101 | 144400 | 4192284190 | 18650 | 18670 | 18670 | 18650 | 287 |
| 281 | 20231101 | 144300 | 4186927970 | 18670 | 18670 | 18680 | 18670 | 120 |
| 282 | 20231101 | 144200 | 4184687560 | 18700 | 18700 | 18710 | 18630 | 337 |
| 283 | 20231101 | 144100 | 4178385660 | 18710 | 18710 | 18720 | 18700 | 599 |
| 284 | 20231101 | 144000 | 4167178370 | 18710 | 18710 | 18720 | 18700 | 355 |
| 285 | 20231101 | 143900 | 4160537310 | 18730 | 18730 | 18730 | 18720 | 391 |
| 286 | 20231101 | 143800 | 4153215470 | 18750 | 18630 | 18760 | 18620 | 4018 |
| 287 | 20231101 | 143700 | 4078151760 | 18630 | 18640 | 18640 | 18620 | 395 |
| 288 | 20231101 | 143600 | 4070793390 | 18630 | 18600 | 18630 | 18590 | 412 |
| 289 | 20231101 | 143500 | 4063128980 | 18590 | 18640 | 18650 | 18590 | 434 |
| 290 | 20231101 | 143400 | 4055043880 | 18650 | 18580 | 18650 | 18580 | 454 |
| 291 | 20231101 | 143300 | 4046597130 | 18580 | 18580 | 18590 | 18580 | 307 |
| 292 | 20231101 | 143200 | 4040893040 | 18590 | 18570 | 18590 | 18570 | 454 |
| 293 | 20231101 | 143100 | 4032458570 | 18570 | 18580 | 18580 | 18570 | 215 |
| 294 | 20231101 | 143000 | 4028464430 | 18590 | 18590 | 18590 | 18580 | 141 |
| 295 | 20231101 | 142900 | 4025844340 | 18580 | 18580 | 18580 | 18580 | 170 |
| 296 | 20231101 | 142800 | 4022685740 | 18600 | 18620 | 18620 | 18590 | 368 |
| 297 | 20231101 | 142700 | 4015838110 | 18620 | 18630 | 18630 | 18620 | 222 |
| 298 | 20231101 | 142600 | 4011702280 | 18630 | 18650 | 18650 | 18630 | 732 |
| 299 | 20231101 | 142500 | 3998060940 | 18640 | 18640 | 18650 | 18640 | 142 |
| 300 | 20231101 | 142400 | 3995413770 | 18650 | 18660 | 18660 | 18650 | 344 |
| 301 | 20231101 | 142300 | 3988998120 | 18650 | 18650 | 18660 | 18650 | 848 |
| 302 | 20231101 | 142200 | 3973179890 | 18650 | 18650 | 18650 | 18640 | 119 |
| 303 | 20231101 | 142100 | 3970961690 | 18650 | 18650 | 18660 | 18640 | 588 |
| 304 | 20231101 | 142000 | 3959995300 | 18650 | 18630 | 18660 | 18630 | 1399 |
| 305 | 20231101 | 141900 | 3933908650 | 18620 | 18570 | 18620 | 18570 | 682 |
| 306 | 20231101 | 141800 | 3921222990 | 18570 | 18580 | 18580 | 18570 | 565 |
| 307 | 20231101 | 141700 | 3910727030 | 18570 | 18590 | 18590 | 18570 | 64 |
| 308 | 20231101 | 141600 | 3909538270 | 18590 | 18580 | 18590 | 18560 | 346 |
| 309 | 20231101 | 141500 | 3903109140 | 18580 | 18570 | 18580 | 18550 | 386 |
| 310 | 20231101 | 141400 | 3895944340 | 18560 | 18560 | 18560 | 18530 | 386 |
| 311 | 20231101 | 141300 | 3888782670 | 18560 | 18560 | 18560 | 18540 | 224 |
| 312 | 20231101 | 141200 | 3884626150 | 18560 | 18540 | 18560 | 18530 | 561 |
| 313 | 20231101 | 141100 | 3874223760 | 18530 | 18540 | 18540 | 18530 | 216 |
| 314 | 20231101 | 141000 | 3870219250 | 18530 | 18520 | 18530 | 18510 | 561 |
| 315 | 20231101 | 140900 | 3859827010 | 18520 | 18520 | 18520 | 18520 | 123 |
| 316 | 20231101 | 140800 | 3857549050 | 18520 | 18520 | 18520 | 18520 | 544 |
| 317 | 20231101 | 140700 | 3847474170 | 18520 | 18520 | 18520 | 18520 | 71 |
| 318 | 20231101 | 140600 | 3846159250 | 18530 | 18510 | 18530 | 18500 | 482 |
| 319 | 20231101 | 140500 | 3837236090 | 18520 | 18540 | 18550 | 18510 | 881 |
| 320 | 20231101 | 140400 | 3820913570 | 18540 | 18550 | 18550 | 18540 | 383 |
| 321 | 20231101 | 140300 | 3813811820 | 18540 | 18550 | 18550 | 18540 | 310 |
| 322 | 20231101 | 140200 | 3808063870 | 18540 | 18540 | 18550 | 18540 | 227 |
| 323 | 20231101 | 140100 | 3803854860 | 18540 | 18560 | 18560 | 18540 | 286 |
| 324 | 20231101 | 140000 | 3798549830 | 18560 | 18570 | 18570 | 18550 | 186 |
| 325 | 20231101 | 135900 | 3795098050 | 18560 | 18580 | 18580 | 18560 | 235 |
| 326 | 20231101 | 135800 | 3790736230 | 18570 | 18560 | 18580 | 18550 | 589 |
| 327 | 20231101 | 135700 | 3779795190 | 18560 | 18570 | 18570 | 18550 | 383 |
| 328 | 20231101 | 135600 | 3772685760 | 18570 | 18580 | 18590 | 18550 | 364 |
| 329 | 20231101 | 135500 | 3765926540 | 18580 | 18540 | 18580 | 18540 | 401 |
| 330 | 20231101 | 135400 | 3758484600 | 18550 | 18530 | 18550 | 18510 | 2470 |
| 331 | 20231101 | 135300 | 3712749490 | 18530 | 18580 | 18580 | 18530 | 1285 |
| 332 | 20231101 | 135200 | 3688900630 | 18570 | 18590 | 18590 | 18570 | 112 |
| 333 | 20231101 | 135100 | 3686819490 | 18580 | 18570 | 18590 | 18560 | 427 |
| 334 | 20231101 | 135000 | 3678887920 | 18560 | 18580 | 18580 | 18560 | 193 |
| 335 | 20231101 | 134900 | 3675305010 | 18570 | 18600 | 18600 | 18570 | 118 |
| 336 | 20231101 | 134800 | 3673111700 | 18600 | 18580 | 18600 | 18570 | 412 |
| 337 | 20231101 | 134700 | 3665456190 | 18570 | 18580 | 18590 | 18570 | 323 |
| 338 | 20231101 | 134600 | 3659455170 | 18580 | 18580 | 18590 | 18580 | 51 |
| 339 | 20231101 | 134500 | 3658507580 | 18590 | 18610 | 18610 | 18580 | 252 |
| 340 | 20231101 | 134400 | 3653819950 | 18610 | 18650 | 18650 | 18610 | 173 |
| 341 | 20231101 | 134300 | 3650597510 | 18650 | 18560 | 18650 | 18560 | 2979 |
| 342 | 20231101 | 134200 | 3595142430 | 18570 | 18580 | 18580 | 18570 | 331 |
| 343 | 20231101 | 134100 | 3588995680 | 18560 | 18560 | 18570 | 18560 | 227 |
| 344 | 20231101 | 134000 | 3584782510 | 18560 | 18540 | 18580 | 18540 | 829 |
| 345 | 20231101 | 133900 | 3569398400 | 18530 | 18540 | 18540 | 18530 | 81 |
| 346 | 20231101 | 133800 | 3567896970 | 18540 | 18550 | 18550 | 18530 | 240 |
| 347 | 20231101 | 133700 | 3563448020 | 18530 | 18520 | 18550 | 18500 | 930 |
| 348 | 20231101 | 133600 | 3546224310 | 18520 | 18520 | 18520 | 18510 | 263 |
| 349 | 20231101 | 133500 | 3541353930 | 18520 | 18530 | 18530 | 18520 | 366 |
| 350 | 20231101 | 133400 | 3534573400 | 18530 | 18530 | 18540 | 18530 | 93 |
| 351 | 20231101 | 133300 | 3532849810 | 18560 | 18540 | 18560 | 18530 | 322 |
| 352 | 20231101 | 133200 | 3526878530 | 18550 | 18550 | 18560 | 18540 | 346 |
| 353 | 20231101 | 133100 | 3520460350 | 18550 | 18560 | 18560 | 18550 | 453 |
| 354 | 20231101 | 133000 | 3512054990 | 18560 | 18560 | 18580 | 18560 | 471 |
| 355 | 20231101 | 132900 | 3503307010 | 18570 | 18560 | 18570 | 18560 | 146 |
| 356 | 20231101 | 132800 | 3500596830 | 18560 | 18570 | 18570 | 18560 | 493 |
| 357 | 20231101 | 132700 | 3491443000 | 18560 | 18580 | 18580 | 18560 | 79 |
| 358 | 20231101 | 132600 | 3489975790 | 18580 | 18600 | 18600 | 18580 | 318 |
| 359 | 20231101 | 132500 | 3484064040 | 18610 | 18620 | 18620 | 18600 | 483 |
| 360 | 20231101 | 132400 | 3475074070 | 18620 | 18560 | 18620 | 18560 | 736 |
| 361 | 20231101 | 132300 | 3461382390 | 18560 | 18560 | 18560 | 18550 | 297 |
| 362 | 20231101 | 132200 | 3455870450 | 18560 | 18570 | 18580 | 18560 | 495 |
| 363 | 20231101 | 132100 | 3446680270 | 18580 | 18570 | 18580 | 18570 | 121 |
| 364 | 20231101 | 132000 | 3444433040 | 18570 | 18570 | 18570 | 18560 | 296 |
| 365 | 20231101 | 131900 | 3438937390 | 18560 | 18570 | 18570 | 18560 | 270 |
| 366 | 20231101 | 131800 | 3433925630 | 18560 | 18560 | 18570 | 18560 | 89 |
| 367 | 20231101 | 131700 | 3432273780 | 18570 | 18560 | 18580 | 18560 | 386 |
| 368 | 20231101 | 131600 | 3425106770 | 18570 | 18580 | 18580 | 18560 | 292 |
| 369 | 20231101 | 131500 | 3419684930 | 18580 | 18590 | 18600 | 18570 | 534 |
| 370 | 20231101 | 131400 | 3409761770 | 18580 | 18580 | 18590 | 18570 | 160 |
| 371 | 20231101 | 131300 | 3406788890 | 18580 | 18590 | 18590 | 18560 | 224 |
| 372 | 20231101 | 131200 | 3402628560 | 18590 | 18570 | 18610 | 18560 | 367 |
| 373 | 20231101 | 131100 | 3395812280 | 18580 | 18570 | 18580 | 18560 | 695 |
| 374 | 20231101 | 131000 | 3382910020 | 18570 | 18600 | 18600 | 18570 | 245 |
| 375 | 20231101 | 130900 | 3378358700 | 18600 | 18570 | 18620 | 18570 | 900 |
| 376 | 20231101 | 130800 | 3361622660 | 18570 | 18570 | 18570 | 18560 | 149 |
| 377 | 20231101 | 130700 | 3358856950 | 18600 | 18570 | 18600 | 18560 | 814 |
| 378 | 20231101 | 130600 | 3343736880 | 18560 | 18480 | 18570 | 18480 | 1073 |
| 379 | 20231101 | 130500 | 3323860590 | 18480 | 18490 | 18490 | 18480 | 779 |
| 380 | 20231101 | 130400 | 3309464100 | 18490 | 18480 | 18490 | 18480 | 106 |
| 381 | 20231101 | 130300 | 3307504960 | 18490 | 18480 | 18490 | 18480 | 382 |
| 382 | 20231101 | 130200 | 3300444690 | 18480 | 18490 | 18500 | 18480 | 277 |
| 383 | 20231101 | 130100 | 3295323370 | 18490 | 18490 | 18500 | 18490 | 289 |
| 384 | 20231101 | 130000 | 3289979320 | 18490 | 18500 | 18510 | 18490 | 124 |
| 385 | 20231101 | 125900 | 3287685320 | 18500 | 18500 | 18500 | 18500 | 327 |
| 386 | 20231101 | 125800 | 3281635820 | 18510 | 18500 | 18510 | 18500 | 26 |
| 387 | 20231101 | 125700 | 3281154710 | 18510 | 18500 | 18520 | 18500 | 389 |
| 388 | 20231101 | 125600 | 3273954070 | 18500 | 18510 | 18510 | 18500 | 251 |
| 389 | 20231101 | 125500 | 3269309700 | 18500 | 18510 | 18520 | 18500 | 75 |
| 390 | 20231101 | 125400 | 3267922110 | 18520 | 18500 | 18530 | 18500 | 219 |
| 391 | 20231101 | 125300 | 3263867950 | 18500 | 18500 | 18500 | 18500 | 191 |
| 392 | 20231101 | 125200 | 3260334450 | 18500 | 18500 | 18500 | 18500 | 438 |
| 393 | 20231101 | 125100 | 3252231450 | 18500 | 18500 | 18510 | 18490 | 451 |
| 394 | 20231101 | 125000 | 3243888070 | 18500 | 18500 | 18510 | 18500 | 768 |
| 395 | 20231101 | 124900 | 3229679460 | 18500 | 18500 | 18510 | 18500 | 220 |
| 396 | 20231101 | 124800 | 3225609440 | 18500 | 18500 | 18510 | 18500 | 199 |
| 397 | 20231101 | 124700 | 3221926820 | 18500 | 18510 | 18510 | 18500 | 162 |
| 398 | 20231101 | 124600 | 3218928700 | 18510 | 18510 | 18520 | 18510 | 164 |
| 399 | 20231101 | 124500 | 3215893050 | 18510 | 18510 | 18520 | 18510 | 206 |
| 400 | 20231101 | 124400 | 3212079980 | 18510 | 18520 | 18520 | 18510 | 208 |
| 401 | 20231101 | 124300 | 3208229890 | 18510 | 18520 | 18520 | 18510 | 363 |
| 402 | 20231101 | 124200 | 3201509860 | 18520 | 18530 | 18530 | 18520 | 348 |
| 403 | 20231101 | 124100 | 3195064160 | 18530 | 18520 | 18530 | 18510 | 350 |
| 404 | 20231101 | 124000 | 3188582170 | 18510 | 18520 | 18520 | 18510 | 395 |
| 405 | 20231101 | 123900 | 3181267320 | 18530 | 18520 | 18530 | 18520 | 55 |
| 406 | 20231101 | 123800 | 3180248680 | 18520 | 18520 | 18520 | 18520 | 340 |
| 407 | 20231101 | 123700 | 3173951880 | 18520 | 18530 | 18530 | 18520 | 149 |
| 408 | 20231101 | 123600 | 3171191070 | 18550 | 18520 | 18560 | 18520 | 368 |
| 409 | 20231101 | 123500 | 3164370970 | 18520 | 18520 | 18530 | 18520 | 132 |
| 410 | 20231101 | 123400 | 3161925830 | 18520 | 18530 | 18530 | 18520 | 220 |
| 411 | 20231101 | 123300 | 3157849730 | 18530 | 18560 | 18560 | 18530 | 123 |
| 412 | 20231101 | 123200 | 3155569300 | 18560 | 18510 | 18560 | 18500 | 323 |
| 413 | 20231101 | 123100 | 3149583840 | 18500 | 18520 | 18520 | 18500 | 421 |
| 414 | 20231101 | 123000 | 3141790260 | 18510 | 18520 | 18520 | 18510 | 384 |
| 415 | 20231101 | 122900 | 3134682130 | 18510 | 18520 | 18520 | 18510 | 537 |
| 416 | 20231101 | 122800 | 3124740240 | 18520 | 18530 | 18530 | 18520 | 46 |
| 417 | 20231101 | 122700 | 3123888230 | 18530 | 18500 | 18540 | 18490 | 591 |
| 418 | 20231101 | 122600 | 3112949410 | 18500 | 18540 | 18540 | 18500 | 217 |
| 419 | 20231101 | 122500 | 3108933190 | 18540 | 18560 | 18560 | 18540 | 343 |
| 420 | 20231101 | 122400 | 3102571350 | 18560 | 18550 | 18570 | 18550 | 431 |
| 421 | 20231101 | 122300 | 3094572230 | 18550 | 18560 | 18560 | 18550 | 58 |
| 422 | 20231101 | 122200 | 3093496190 | 18570 | 18570 | 18580 | 18550 | 285 |
| 423 | 20231101 | 122100 | 3088206560 | 18570 | 18560 | 18570 | 18540 | 328 |
| 424 | 20231101 | 122000 | 3082122250 | 18560 | 18580 | 18580 | 18560 | 118 |
| 425 | 20231101 | 121900 | 3079930660 | 18590 | 18590 | 18590 | 18590 | 152 |
| 426 | 20231101 | 121800 | 3077104980 | 18610 | 18550 | 18620 | 18550 | 1029 |
| 427 | 20231101 | 121700 | 3057981930 | 18560 | 18510 | 18560 | 18500 | 765 |
| 428 | 20231101 | 121600 | 3043813710 | 18510 | 18490 | 18530 | 18480 | 492 |
| 429 | 20231101 | 121500 | 3034708730 | 18480 | 18500 | 18510 | 18470 | 2837 |
| 430 | 20231101 | 121400 | 2982277680 | 18510 | 18540 | 18540 | 18500 | 484 |
| 431 | 20231101 | 121300 | 2973320150 | 18530 | 18540 | 18550 | 18500 | 324 |
| 432 | 20231101 | 121200 | 2967314950 | 18550 | 18510 | 18550 | 18510 | 294 |
| 433 | 20231101 | 121100 | 2961869470 | 18520 | 18540 | 18540 | 18510 | 213 |
| 434 | 20231101 | 121000 | 2957924690 | 18530 | 18570 | 18570 | 18530 | 330 |
| 435 | 20231101 | 120900 | 2951803560 | 18560 | 18550 | 18570 | 18540 | 361 |
| 436 | 20231101 | 120800 | 2945106520 | 18550 | 18550 | 18560 | 18550 | 151 |
| 437 | 20231101 | 120700 | 2942305460 | 18560 | 18560 | 18560 | 18550 | 263 |
| 438 | 20231101 | 120600 | 2937426770 | 18550 | 18560 | 18560 | 18550 | 246 |
| 439 | 20231101 | 120500 | 2932862830 | 18560 | 18490 | 18560 | 18490 | 700 |
| 440 | 20231101 | 120400 | 2919906080 | 18490 | 18490 | 18500 | 18480 | 405 |
| 441 | 20231101 | 120300 | 2912417730 | 18500 | 18480 | 18500 | 18480 | 242 |
| 442 | 20231101 | 120200 | 2907945080 | 18490 | 18490 | 18500 | 18480 | 214 |
| 443 | 20231101 | 120100 | 2903988200 | 18500 | 18490 | 18500 | 18490 | 173 |
| 444 | 20231101 | 120000 | 2900789420 | 18500 | 18500 | 18520 | 18490 | 398 |
| 445 | 20231101 | 115900 | 2893426280 | 18500 | 18510 | 18510 | 18490 | 841 |
| 446 | 20231101 | 115800 | 2877867010 | 18500 | 18500 | 18510 | 18500 | 209 |
| 447 | 20231101 | 115700 | 2874000120 | 18500 | 18520 | 18520 | 18500 | 197 |
| 448 | 20231101 | 115600 | 2870353830 | 18510 | 18510 | 18520 | 18510 | 280 |
| 449 | 20231101 | 115500 | 2865171020 | 18510 | 18500 | 18510 | 18500 | 257 |
| 450 | 20231101 | 115400 | 2860414800 | 18510 | 18520 | 18520 | 18500 | 264 |
| 451 | 20231101 | 115300 | 2855529790 | 18520 | 18520 | 18530 | 18520 | 117 |
| 452 | 20231101 | 115200 | 2853362940 | 18530 | 18520 | 18530 | 18520 | 11 |
| 453 | 20231101 | 115100 | 2853159210 | 18550 | 18560 | 18570 | 18550 | 57 |
| 454 | 20231101 | 115000 | 2852101380 | 18540 | 18550 | 18550 | 18500 | 1880 |
| 455 | 20231101 | 114900 | 2817281250 | 18560 | 18540 | 18560 | 18540 | 108 |
| 456 | 20231101 | 114800 | 2815277590 | 18550 | 18520 | 18550 | 18520 | 454 |
| 457 | 20231101 | 114700 | 2806865330 | 18530 | 18540 | 18540 | 18530 | 72 |
| 458 | 20231101 | 114600 | 2805530980 | 18560 | 18550 | 18560 | 18540 | 197 |
| 459 | 20231101 | 114500 | 2801876820 | 18560 | 18570 | 18570 | 18560 | 255 |
| 460 | 20231101 | 114400 | 2797143540 | 18570 | 18570 | 18570 | 18560 | 59 |
| 461 | 20231101 | 114300 | 2796048010 | 18560 | 18570 | 18570 | 18560 | 212 |
| 462 | 20231101 | 114200 | 2792112740 | 18570 | 18600 | 18600 | 18570 | 115 |
| 463 | 20231101 | 114100 | 2789976280 | 18620 | 18590 | 18640 | 18590 | 456 |
| 464 | 20231101 | 114000 | 2781488600 | 18590 | 18600 | 18610 | 18590 | 721 |
| 465 | 20231101 | 113900 | 2768080580 | 18600 | 18610 | 18620 | 18600 | 154 |
| 466 | 20231101 | 113800 | 2765215340 | 18610 | 18600 | 18610 | 18600 | 1213 |
| 467 | 20231101 | 113700 | 2742643560 | 18600 | 18580 | 18600 | 18580 | 170 |
| 468 | 20231101 | 113600 | 2739482540 | 18580 | 18600 | 18610 | 18580 | 263 |
| 469 | 20231101 | 113500 | 2734591720 | 18610 | 18610 | 18650 | 18600 | 438 |
| 470 | 20231101 | 113400 | 2726435140 | 18610 | 18570 | 18620 | 18560 | 430 |
| 471 | 20231101 | 113300 | 2718440050 | 18570 | 18580 | 18580 | 18550 | 286 |
| 472 | 20231101 | 113200 | 2713130850 | 18590 | 18590 | 18600 | 18590 | 66 |
| 473 | 20231101 | 113100 | 2711903900 | 18600 | 18600 | 18610 | 18600 | 556 |
| 474 | 20231101 | 113000 | 2701562290 | 18630 | 18580 | 18640 | 18580 | 1084 |
| 475 | 20231101 | 112900 | 2681384200 | 18580 | 18560 | 18580 | 18550 | 327 |
| 476 | 20231101 | 112800 | 2675314270 | 18550 | 18510 | 18550 | 18510 | 311 |
| 477 | 20231101 | 112700 | 2669547880 | 18510 | 18510 | 18510 | 18500 | 464 |
| 478 | 20231101 | 112600 | 2660961530 | 18500 | 18510 | 18510 | 18500 | 483 |
| 479 | 20231101 | 112500 | 2652024820 | 18500 | 18490 | 18500 | 18490 | 457 |
| 480 | 20231101 | 112400 | 2643571790 | 18500 | 18500 | 18510 | 18490 | 797 |
| 481 | 20231101 | 112300 | 2628828170 | 18500 | 18480 | 18520 | 18480 | 1788 |
| 482 | 20231101 | 112200 | 2595774310 | 18480 | 18480 | 18480 | 18470 | 234 |
| 483 | 20231101 | 112100 | 2591451980 | 18470 | 18470 | 18480 | 18470 | 161 |
| 484 | 20231101 | 112000 | 2588478140 | 18480 | 18490 | 18500 | 18480 | 1449 |
| 485 | 20231101 | 111900 | 2561695840 | 18490 | 18490 | 18500 | 18490 | 142 |
| 486 | 20231101 | 111800 | 2559069980 | 18490 | 18490 | 18500 | 18490 | 259 |
| 487 | 20231101 | 111700 | 2554280780 | 18490 | 18510 | 18520 | 18490 | 168 |
| 488 | 20231101 | 111600 | 2551172580 | 18510 | 18490 | 18510 | 18490 | 542 |
| 489 | 20231101 | 111500 | 2541149550 | 18500 | 18520 | 18520 | 18490 | 1357 |
| 490 | 20231101 | 111400 | 2516039660 | 18520 | 18530 | 18530 | 18520 | 295 |
| 491 | 20231101 | 111300 | 2510573880 | 18530 | 18540 | 18540 | 18520 | 357 |
| 492 | 20231101 | 111200 | 2503959750 | 18530 | 18560 | 18560 | 18530 | 15 |
| 493 | 20231101 | 111100 | 2503681440 | 18560 | 18490 | 18560 | 18490 | 959 |
| 494 | 20231101 | 111000 | 2485932190 | 18500 | 18500 | 18500 | 18490 | 779 |
| 495 | 20231101 | 110900 | 2471524570 | 18500 | 18490 | 18500 | 18490 | 195 |
| 496 | 20231101 | 110800 | 2467918240 | 18490 | 18490 | 18500 | 18490 | 315 |
| 497 | 20231101 | 110700 | 2462093520 | 18490 | 18490 | 18490 | 18490 | 92 |
| 498 | 20231101 | 110600 | 2460392440 | 18490 | 18510 | 18510 | 18480 | 1161 |
| 499 | 20231101 | 110500 | 2438917370 | 18510 | 18520 | 18520 | 18510 | 169 |
| 500 | 20231101 | 110400 | 2435788030 | 18530 | 18510 | 18530 | 18510 | 309 |
| 501 | 20231101 | 110300 | 2430065130 | 18510 | 18490 | 18510 | 18490 | 453 |
| 502 | 20231101 | 110200 | 2421684900 | 18480 | 18490 | 18490 | 18470 | 247 |
| 503 | 20231101 | 110100 | 2417119340 | 18490 | 18520 | 18530 | 18490 | 493 |
| 504 | 20231101 | 110000 | 2407995530 | 18510 | 18500 | 18530 | 18500 | 801 |
| 505 | 20231101 | 105900 | 2393172840 | 18500 | 18510 | 18520 | 18500 | 223 |
| 506 | 20231101 | 105800 | 2389045130 | 18530 | 18500 | 18530 | 18490 | 611 |
| 507 | 20231101 | 105700 | 2377738120 | 18510 | 18470 | 18510 | 18470 | 887 |
| 508 | 20231101 | 105600 | 2361340710 | 18480 | 18450 | 18480 | 18450 | 1633 |
| 509 | 20231101 | 105500 | 2331190090 | 18450 | 18440 | 18450 | 18440 | 1829 |
| 510 | 20231101 | 105400 | 2297462670 | 18440 | 18440 | 18450 | 18430 | 880 |
| 511 | 20231101 | 105300 | 2281237960 | 18440 | 18450 | 18450 | 18430 | 2405 |
| 512 | 20231101 | 105200 | 2236873800 | 18470 | 18530 | 18550 | 18470 | 5351 |
| 513 | 20231101 | 105100 | 2137850630 | 18530 | 18520 | 18540 | 18510 | 968 |
| 514 | 20231101 | 105000 | 2119921470 | 18520 | 18540 | 18540 | 18510 | 1071 |
| 515 | 20231101 | 104900 | 2100080790 | 18540 | 18550 | 18550 | 18530 | 411 |
| 516 | 20231101 | 104800 | 2092461510 | 18540 | 18540 | 18540 | 18530 | 691 |
| 517 | 20231101 | 104700 | 2079654560 | 18540 | 18560 | 18570 | 18540 | 1880 |
| 518 | 20231101 | 104600 | 2044781560 | 18560 | 18600 | 18600 | 18560 | 2726 |
| 519 | 20231101 | 104500 | 1994114530 | 18600 | 18610 | 18610 | 18600 | 1698 |
| 520 | 20231101 | 104400 | 1962525160 | 18620 | 18620 | 18620 | 18600 | 675 |
| 521 | 20231101 | 104300 | 1949963090 | 18620 | 18620 | 18620 | 18610 | 399 |
| 522 | 20231101 | 104200 | 1942533860 | 18630 | 18650 | 18650 | 18630 | 115 |
| 523 | 20231101 | 104100 | 1940390160 | 18650 | 18670 | 18670 | 18620 | 711 |
| 524 | 20231101 | 104000 | 1927127210 | 18700 | 18610 | 18700 | 18610 | 1356 |
| 525 | 20231101 | 103900 | 1901854860 | 18610 | 18620 | 18620 | 18610 | 346 |
| 526 | 20231101 | 103800 | 1895414140 | 18620 | 18630 | 18640 | 18610 | 677 |
| 527 | 20231101 | 103700 | 1882804840 | 18630 | 18630 | 18630 | 18620 | 229 |
| 528 | 20231101 | 103600 | 1878540590 | 18630 | 18640 | 18650 | 18620 | 215 |
| 529 | 20231101 | 103500 | 1874534040 | 18630 | 18630 | 18630 | 18620 | 262 |
| 530 | 20231101 | 103400 | 1869653830 | 18630 | 18630 | 18640 | 18620 | 474 |
| 531 | 20231101 | 103300 | 1860820050 | 18640 | 18630 | 18640 | 18630 | 476 |
| 532 | 20231101 | 103200 | 1851947510 | 18640 | 18610 | 18640 | 18610 | 453 |
| 533 | 20231101 | 103100 | 1843510140 | 18600 | 18600 | 18610 | 18590 | 1484 |
| 534 | 20231101 | 103000 | 1815909090 | 18600 | 18600 | 18600 | 18590 | 775 |
| 535 | 20231101 | 102900 | 1801496050 | 18590 | 18640 | 18640 | 18590 | 2689 |
| 536 | 20231101 | 102800 | 1751452800 | 18640 | 18640 | 18640 | 18630 | 221 |
| 537 | 20231101 | 102700 | 1747334850 | 18630 | 18640 | 18660 | 18630 | 355 |
| 538 | 20231101 | 102600 | 1740716550 | 18650 | 18670 | 18670 | 18640 | 3499 |
| 539 | 20231101 | 102500 | 1675449920 | 18670 | 18670 | 18680 | 18670 | 130 |
| 540 | 20231101 | 102400 | 1673022760 | 18670 | 18690 | 18690 | 18670 | 1968 |
| 541 | 20231101 | 102300 | 1636262480 | 18690 | 18690 | 18690 | 18680 | 75 |
| 542 | 20231101 | 102200 | 1634861130 | 18680 | 18700 | 18700 | 18680 | 217 |
| 543 | 20231101 | 102100 | 1630805060 | 18700 | 18690 | 18700 | 18690 | 770 |
| 544 | 20231101 | 102000 | 1616412770 | 18680 | 18720 | 18720 | 18680 | 1174 |
| 545 | 20231101 | 101900 | 1594461010 | 18730 | 18690 | 18730 | 18690 | 336 |
| 546 | 20231101 | 101800 | 1588174810 | 18690 | 18700 | 18720 | 18690 | 1488 |
| 547 | 20231101 | 101700 | 1560359890 | 18700 | 18700 | 18700 | 18690 | 177 |
| 548 | 20231101 | 101600 | 1557050550 | 18700 | 18710 | 18720 | 18700 | 533 |
| 549 | 20231101 | 101500 | 1547079480 | 18700 | 18750 | 18750 | 18700 | 1872 |
| 550 | 20231101 | 101400 | 1512054090 | 18730 | 18720 | 18740 | 18720 | 363 |
| 551 | 20231101 | 101300 | 1505256020 | 18720 | 18720 | 18750 | 18720 | 1070 |
| 552 | 20231101 | 101200 | 1485218840 | 18720 | 18740 | 18740 | 18720 | 517 |
| 553 | 20231101 | 101100 | 1475537340 | 18740 | 18760 | 18760 | 18740 | 361 |
| 554 | 20231101 | 101000 | 1468768230 | 18770 | 18780 | 18780 | 18760 | 241 |
| 555 | 20231101 | 100900 | 1464245210 | 18790 | 18790 | 18790 | 18780 | 84 |
| 556 | 20231101 | 100800 | 1462667560 | 18790 | 18810 | 18820 | 18780 | 285 |
| 557 | 20231101 | 100700 | 1457308260 | 18810 | 18850 | 18850 | 18810 | 315 |
| 558 | 20231101 | 100600 | 1451382230 | 18870 | 18810 | 18940 | 18810 | 969 |
| 559 | 20231101 | 100500 | 1433101790 | 18810 | 18780 | 18850 | 18780 | 500 |
| 560 | 20231101 | 100400 | 1423689920 | 18760 | 18760 | 18770 | 18760 | 718 |
| 561 | 20231101 | 100300 | 1410215560 | 18770 | 18780 | 18970 | 18770 | 1135 |
| 562 | 20231101 | 100200 | 1388835380 | 18770 | 18730 | 18780 | 18720 | 500 |
| 563 | 20231101 | 100100 | 1379456870 | 18730 | 18730 | 18750 | 18710 | 656 |
| 564 | 20231101 | 100000 | 1367168190 | 18700 | 18740 | 18760 | 18700 | 1083 |
| 565 | 20231101 | 095900 | 1346882580 | 18740 | 18770 | 18770 | 18700 | 2993 |
| 566 | 20231101 | 095800 | 1290847160 | 18770 | 18790 | 18790 | 18770 | 238 |
| 567 | 20231101 | 095700 | 1286378210 | 18780 | 18740 | 18820 | 18740 | 1411 |
| 568 | 20231101 | 095600 | 1259878410 | 18740 | 18700 | 18740 | 18700 | 449 |
| 569 | 20231101 | 095500 | 1251475750 | 18710 | 18700 | 18710 | 18700 | 354 |
| 570 | 20231101 | 095400 | 1244855650 | 18700 | 18700 | 18710 | 18700 | 354 |
| 571 | 20231101 | 095300 | 1238235840 | 18700 | 18700 | 18700 | 18690 | 425 |
| 572 | 20231101 | 095200 | 1230289420 | 18700 | 18700 | 18720 | 18700 | 611 |
| 573 | 20231101 | 095100 | 1218861680 | 18710 | 18710 | 18710 | 18700 | 974 |
| 574 | 20231101 | 095000 | 1200640920 | 18710 | 18720 | 18720 | 18710 | 157 |
| 575 | 20231101 | 094900 | 1197702340 | 18720 | 18720 | 18720 | 18710 | 220 |
| 576 | 20231101 | 094800 | 1193585140 | 18710 | 18700 | 18710 | 18700 | 809 |
| 577 | 20231101 | 094700 | 1178454140 | 18700 | 18730 | 18730 | 18680 | 1769 |
| 578 | 20231101 | 094600 | 1145376800 | 18730 | 18720 | 18800 | 18720 | 1696 |
| 579 | 20231101 | 094500 | 1113599050 | 18710 | 18720 | 18720 | 18710 | 161 |
| 580 | 20231101 | 094400 | 1110586390 | 18710 | 18720 | 18750 | 18710 | 619 |
| 581 | 20231101 | 094300 | 1098993280 | 18720 | 18740 | 18750 | 18700 | 4287 |
| 582 | 20231101 | 094200 | 1018741220 | 18740 | 18810 | 18810 | 18740 | 1339 |
| 583 | 20231101 | 094100 | 993615420 | 18810 | 18810 | 18810 | 18810 | 269 |
| 584 | 20231101 | 094000 | 988555530 | 18820 | 18830 | 18830 | 18820 | 171 |
| 585 | 20231101 | 093900 | 985336190 | 18830 | 18800 | 18850 | 18790 | 1487 |
| 586 | 20231101 | 093800 | 957345160 | 18800 | 18800 | 18810 | 18790 | 316 |
| 587 | 20231101 | 093700 | 951405550 | 18800 | 18810 | 18820 | 18790 | 3139 |
| 588 | 20231101 | 093600 | 892386040 | 18810 | 18830 | 18830 | 18810 | 288 |
| 589 | 20231101 | 093500 | 886966970 | 18820 | 18880 | 18880 | 18820 | 1022 |
| 590 | 20231101 | 093400 | 867699650 | 18870 | 18910 | 18910 | 18870 | 505 |
| 591 | 20231101 | 093300 | 858164690 | 18920 | 18920 | 18920 | 18920 | 91 |
| 592 | 20231101 | 093200 | 856442970 | 18920 | 18930 | 18930 | 18920 | 166 |
| 593 | 20231101 | 093100 | 853301700 | 18960 | 18960 | 18970 | 18940 | 227 |
| 594 | 20231101 | 093000 | 848998650 | 18930 | 18940 | 18970 | 18930 | 337 |
| 595 | 20231101 | 092900 | 842611810 | 18920 | 18960 | 18960 | 18890 | 1077 |
| 596 | 20231101 | 092800 | 822217110 | 18960 | 18970 | 18970 | 18950 | 1035 |
| 597 | 20231101 | 092700 | 802594510 | 18970 | 18900 | 19000 | 18900 | 1451 |
| 598 | 20231101 | 092600 | 775094640 | 18900 | 18930 | 18930 | 18900 | 695 |
| 599 | 20231101 | 092500 | 761956860 | 18940 | 18910 | 18940 | 18910 | 661 |
| 600 | 20231101 | 092400 | 749447820 | 18910 | 18890 | 18910 | 18890 | 628 |
| 601 | 20231101 | 092300 | 737577830 | 18900 | 18970 | 18970 | 18890 | 1386 |
| 602 | 20231101 | 092200 | 711339670 | 18970 | 18900 | 19030 | 18900 | 1682 |
| 603 | 20231101 | 092100 | 679440290 | 18890 | 18850 | 18920 | 18850 | 1049 |
| 604 | 20231101 | 092000 | 659639620 | 18850 | 18910 | 18910 | 18850 | 618 |
| 605 | 20231101 | 091900 | 647973900 | 18930 | 18930 | 18930 | 18920 | 117 |
| 606 | 20231101 | 091800 | 645759950 | 18930 | 18870 | 18930 | 18870 | 932 |
| 607 | 20231101 | 091700 | 628138200 | 18870 | 18890 | 18890 | 18820 | 1762 |
| 608 | 20231101 | 091600 | 594927410 | 18890 | 18870 | 18890 | 18840 | 858 |
| 609 | 20231101 | 091500 | 578730310 | 18870 | 18800 | 18880 | 18780 | 2681 |
| 610 | 20231101 | 091400 | 528293510 | 18800 | 18740 | 18800 | 18740 | 957 |
| 611 | 20231101 | 091300 | 510340550 | 18750 | 18850 | 18850 | 18740 | 1810 |
| 612 | 20231101 | 091200 | 476374340 | 18870 | 18810 | 18870 | 18810 | 342 |
| 613 | 20231101 | 091100 | 469928930 | 18820 | 18790 | 18830 | 18760 | 1539 |
| 614 | 20231101 | 091000 | 441003070 | 18790 | 18760 | 18810 | 18750 | 1443 |
| 615 | 20231101 | 090900 | 413925920 | 18750 | 18740 | 18760 | 18730 | 864 |
| 616 | 20231101 | 090800 | 397733530 | 18740 | 18790 | 18790 | 18740 | 1875 |
| 617 | 20231101 | 090700 | 362558960 | 18790 | 18760 | 18790 | 18760 | 460 |
| 618 | 20231101 | 090600 | 353922180 | 18760 | 18780 | 18820 | 18740 | 2354 |
| 619 | 20231101 | 090500 | 309724620 | 18790 | 18790 | 18810 | 18760 | 1500 |
| 620 | 20231101 | 090400 | 281555900 | 18790 | 18730 | 18790 | 18730 | 376 |
| 621 | 20231101 | 090300 | 274502820 | 18730 | 18790 | 18820 | 18710 | 2191 |
| 622 | 20231101 | 090200 | 233432120 | 18810 | 18870 | 18870 | 18790 | 1960 |
| 623 | 20231101 | 090100 | 196558700 | 18930 | 19080 | 19080 | 18830 | 2921 |
| 624 | 20231101 | 090000 | 141319710 | 19100 | 18800 | 19140 | 18800 | 7461 |