32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 3 | 20231103 | 190900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 4 | 20231103 | 190800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 5 | 20231103 | 190700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 6 | 20231103 | 190600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 7 | 20231103 | 190500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 8 | 20231103 | 190400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 9 | 20231103 | 190300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 10 | 20231103 | 190200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 11 | 20231103 | 190100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 12 | 20231103 | 190000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 13 | 20231103 | 185900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 14 | 20231103 | 185800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 15 | 20231103 | 185700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 16 | 20231103 | 185600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 17 | 20231103 | 185500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 18 | 20231103 | 185400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 19 | 20231103 | 185300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 20 | 20231103 | 185200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 21 | 20231103 | 185100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 22 | 20231103 | 185000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 23 | 20231103 | 184900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 24 | 20231103 | 184800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 25 | 20231103 | 184700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 26 | 20231103 | 184600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 27 | 20231103 | 184500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 28 | 20231103 | 184400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 29 | 20231103 | 184300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 30 | 20231103 | 184200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 31 | 20231103 | 184100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 32 | 20231103 | 184000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 33 | 20231103 | 183900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 34 | 20231103 | 183800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 35 | 20231103 | 183700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 36 | 20231103 | 183600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 37 | 20231103 | 183500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 38 | 20231103 | 183400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 39 | 20231103 | 183300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 40 | 20231103 | 183200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 41 | 20231103 | 183100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 42 | 20231103 | 183000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 43 | 20231103 | 182900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 44 | 20231103 | 182800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 45 | 20231103 | 182700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 46 | 20231103 | 182600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 47 | 20231103 | 182500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 48 | 20231103 | 182400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 49 | 20231103 | 182300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 50 | 20231103 | 182200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 51 | 20231103 | 182100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 52 | 20231103 | 182000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 53 | 20231103 | 181900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 54 | 20231103 | 181800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 55 | 20231103 | 181700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 56 | 20231103 | 181600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 57 | 20231103 | 181500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 58 | 20231103 | 181400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 59 | 20231103 | 181300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 60 | 20231103 | 181200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 61 | 20231103 | 181100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 62 | 20231103 | 181000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 63 | 20231103 | 180900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 64 | 20231103 | 180800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 65 | 20231103 | 180700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 66 | 20231103 | 180600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 67 | 20231103 | 180500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 68 | 20231103 | 180400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 69 | 20231103 | 180300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 70 | 20231103 | 180200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 71 | 20231103 | 180100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 72 | 20231103 | 180000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 73 | 20231103 | 175900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 74 | 20231103 | 175800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 75 | 20231103 | 175700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 76 | 20231103 | 175600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 77 | 20231103 | 175500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 78 | 20231103 | 175400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 79 | 20231103 | 175300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 80 | 20231103 | 175200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 81 | 20231103 | 175100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 82 | 20231103 | 175000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 83 | 20231103 | 174900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 84 | 20231103 | 174800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 85 | 20231103 | 174700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 86 | 20231103 | 174600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 87 | 20231103 | 174500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 88 | 20231103 | 174400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 89 | 20231103 | 174300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 90 | 20231103 | 174200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 91 | 20231103 | 174100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 92 | 20231103 | 174000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 93 | 20231103 | 173900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 94 | 20231103 | 173800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 95 | 20231103 | 173700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 96 | 20231103 | 173600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 97 | 20231103 | 173500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 98 | 20231103 | 173400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 99 | 20231103 | 173300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 100 | 20231103 | 173200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 101 | 20231103 | 173100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 102 | 20231103 | 173000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 103 | 20231103 | 172900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 104 | 20231103 | 172800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 105 | 20231103 | 172700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 106 | 20231103 | 172600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 107 | 20231103 | 172500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 108 | 20231103 | 172400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 109 | 20231103 | 172300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 110 | 20231103 | 172200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 111 | 20231103 | 172100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 112 | 20231103 | 172000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 113 | 20231103 | 171900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 114 | 20231103 | 171800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 115 | 20231103 | 171700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 116 | 20231103 | 171600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 117 | 20231103 | 171500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 118 | 20231103 | 171400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 119 | 20231103 | 171300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 120 | 20231103 | 171200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 121 | 20231103 | 171100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 122 | 20231103 | 171000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 123 | 20231103 | 170900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 124 | 20231103 | 170800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 125 | 20231103 | 170700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 126 | 20231103 | 170600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 127 | 20231103 | 170500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 128 | 20231103 | 170400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 129 | 20231103 | 170300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 130 | 20231103 | 170200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 131 | 20231103 | 170100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 132 | 20231103 | 170000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 133 | 20231103 | 165900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 134 | 20231103 | 165800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 135 | 20231103 | 165700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 136 | 20231103 | 165600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 137 | 20231103 | 165500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 138 | 20231103 | 165400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 139 | 20231103 | 165300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 140 | 20231103 | 165200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 141 | 20231103 | 165100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 142 | 20231103 | 165000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 143 | 20231103 | 164900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 144 | 20231103 | 164800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 145 | 20231103 | 164700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 146 | 20231103 | 164600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 147 | 20231103 | 164500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 148 | 20231103 | 164400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 149 | 20231103 | 164300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 150 | 20231103 | 164200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 151 | 20231103 | 164100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 152 | 20231103 | 164000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 153 | 20231103 | 163900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 154 | 20231103 | 163800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 155 | 20231103 | 163700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 156 | 20231103 | 163600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 157 | 20231103 | 163500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 158 | 20231103 | 163400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 159 | 20231103 | 163300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 160 | 20231103 | 163200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 161 | 20231103 | 163100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 162 | 20231103 | 163000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 163 | 20231103 | 162900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 164 | 20231103 | 162800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 165 | 20231103 | 162700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 166 | 20231103 | 162600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 167 | 20231103 | 162500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 168 | 20231103 | 162400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 169 | 20231103 | 162300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 170 | 20231103 | 162200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 171 | 20231103 | 162100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 172 | 20231103 | 162000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 173 | 20231103 | 161900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 174 | 20231103 | 161800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 175 | 20231103 | 161700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 176 | 20231103 | 161600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 177 | 20231103 | 161500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 178 | 20231103 | 161400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 179 | 20231103 | 161300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 180 | 20231103 | 161200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 181 | 20231103 | 161100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 182 | 20231103 | 161000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 183 | 20231103 | 160900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 184 | 20231103 | 160800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 185 | 20231103 | 160700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 186 | 20231103 | 160600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 187 | 20231103 | 160500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 188 | 20231103 | 160400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 189 | 20231103 | 160300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 190 | 20231103 | 160200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 191 | 20231103 | 160100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 192 | 20231103 | 160000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 193 | 20231103 | 155900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 194 | 20231103 | 155800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 195 | 20231103 | 155700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 196 | 20231103 | 155600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 197 | 20231103 | 155500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 198 | 20231103 | 155400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 199 | 20231103 | 155300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 200 | 20231103 | 155200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 201 | 20231103 | 155100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 202 | 20231103 | 155000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 203 | 20231103 | 154900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 204 | 20231103 | 154800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 205 | 20231103 | 154700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 206 | 20231103 | 154600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 207 | 20231103 | 154500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 208 | 20231103 | 154400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 209 | 20231103 | 154300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 210 | 20231103 | 154200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 211 | 20231103 | 154100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 212 | 20231103 | 154000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 213 | 20231103 | 153900 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 214 | 20231103 | 153800 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 215 | 20231103 | 153700 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 216 | 20231103 | 153600 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 217 | 20231103 | 153500 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 218 | 20231103 | 153400 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 219 | 20231103 | 153300 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 220 | 20231103 | 153200 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 221 | 20231103 | 153100 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 0 |
| 222 | 20231103 | 153000 | 2995163600 | 20200 | 20200 | 20200 | 20200 | 5448 |
| 223 | 20231103 | 152900 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 224 | 20231103 | 152800 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 225 | 20231103 | 152700 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 226 | 20231103 | 152600 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 227 | 20231103 | 152500 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 228 | 20231103 | 152400 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 229 | 20231103 | 152300 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 230 | 20231103 | 152200 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 231 | 20231103 | 152100 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 232 | 20231103 | 152000 | 2885114000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 233 | 20231103 | 151900 | 2885114000 | 20200 | 20150 | 20200 | 20100 | 549 |
| 234 | 20231103 | 151800 | 2874044450 | 20150 | 20200 | 20200 | 20150 | 86 |
| 235 | 20231103 | 151700 | 2872311500 | 20100 | 20200 | 20200 | 20100 | 2753 |
| 236 | 20231103 | 151600 | 2816811550 | 20150 | 20200 | 20200 | 20150 | 579 |
| 237 | 20231103 | 151500 | 2805116450 | 20150 | 20200 | 20200 | 20150 | 466 |
| 238 | 20231103 | 151400 | 2795709450 | 20200 | 20250 | 20250 | 20150 | 458 |
| 239 | 20231103 | 151300 | 2786450600 | 20250 | 20200 | 20250 | 20150 | 672 |
| 240 | 20231103 | 151200 | 2772863900 | 20250 | 20250 | 20250 | 20150 | 349 |
| 241 | 20231103 | 151100 | 2765797850 | 20250 | 20250 | 20250 | 20150 | 615 |
| 242 | 20231103 | 151000 | 2753364550 | 20250 | 20250 | 20250 | 20150 | 428 |
| 243 | 20231103 | 150900 | 2744710250 | 20150 | 20200 | 20250 | 20150 | 839 |
| 244 | 20231103 | 150800 | 2727758700 | 20200 | 20250 | 20250 | 20150 | 916 |
| 245 | 20231103 | 150700 | 2709253450 | 20250 | 20250 | 20250 | 20150 | 384 |
| 246 | 20231103 | 150600 | 2701485450 | 20150 | 20200 | 20250 | 20150 | 648 |
| 247 | 20231103 | 150500 | 2688397850 | 20200 | 20200 | 20200 | 20150 | 520 |
| 248 | 20231103 | 150400 | 2677894950 | 20200 | 20150 | 20200 | 20150 | 1343 |
| 249 | 20231103 | 150300 | 2650782000 | 20200 | 20250 | 20250 | 20150 | 1326 |
| 250 | 20231103 | 150200 | 2624000150 | 20250 | 20250 | 20250 | 20200 | 400 |
| 251 | 20231103 | 150100 | 2615901200 | 20250 | 20250 | 20250 | 20200 | 504 |
| 252 | 20231103 | 150000 | 2605699000 | 20200 | 20250 | 20250 | 20200 | 378 |
| 253 | 20231103 | 145900 | 2598045400 | 20250 | 20200 | 20250 | 20200 | 1076 |
| 254 | 20231103 | 145800 | 2576262450 | 20200 | 20200 | 20250 | 20150 | 3308 |
| 255 | 20231103 | 145700 | 2509414850 | 20250 | 20200 | 20250 | 20200 | 643 |
| 256 | 20231103 | 145600 | 2496395000 | 20250 | 20250 | 20300 | 20200 | 804 |
| 257 | 20231103 | 145500 | 2480114700 | 20200 | 20300 | 20300 | 20200 | 638 |
| 258 | 20231103 | 145400 | 2467191300 | 20300 | 20250 | 20300 | 20200 | 829 |
| 259 | 20231103 | 145300 | 2450388950 | 20250 | 20250 | 20250 | 20200 | 761 |
| 260 | 20231103 | 145200 | 2434979500 | 20250 | 20250 | 20250 | 20200 | 2050 |
| 261 | 20231103 | 145100 | 2393467950 | 20250 | 20250 | 20250 | 20200 | 522 |
| 262 | 20231103 | 145000 | 2382898750 | 20250 | 20250 | 20250 | 20200 | 714 |
| 263 | 20231103 | 144900 | 2368441100 | 20250 | 20200 | 20250 | 20200 | 2036 |
| 264 | 20231103 | 144800 | 2327213650 | 20250 | 20200 | 20250 | 20200 | 777 |
| 265 | 20231103 | 144700 | 2311482950 | 20250 | 20250 | 20250 | 20200 | 745 |
| 266 | 20231103 | 144600 | 2296396850 | 20200 | 20200 | 20250 | 20200 | 420 |
| 267 | 20231103 | 144500 | 2287893800 | 20250 | 20250 | 20250 | 20200 | 405 |
| 268 | 20231103 | 144400 | 2279693200 | 20250 | 20250 | 20250 | 20200 | 304 |
| 269 | 20231103 | 144300 | 2273538000 | 20250 | 20250 | 20250 | 20200 | 665 |
| 270 | 20231103 | 144200 | 2260073450 | 20200 | 20200 | 20250 | 20200 | 186 |
| 271 | 20231103 | 144100 | 2256307950 | 20250 | 20250 | 20250 | 20200 | 343 |
| 272 | 20231103 | 144000 | 2249363850 | 20250 | 20200 | 20250 | 20200 | 397 |
| 273 | 20231103 | 143900 | 2241326900 | 20250 | 20200 | 20250 | 20200 | 425 |
| 274 | 20231103 | 143800 | 2232721650 | 20250 | 20250 | 20250 | 20200 | 406 |
| 275 | 20231103 | 143700 | 2224500950 | 20250 | 20250 | 20250 | 20200 | 115 |
| 276 | 20231103 | 143600 | 2222173750 | 20250 | 20250 | 20300 | 20200 | 6357 |
| 277 | 20231103 | 143500 | 2093491600 | 20250 | 20250 | 20250 | 20200 | 322 |
| 278 | 20231103 | 143400 | 2086976750 | 20250 | 20200 | 20250 | 20200 | 327 |
| 279 | 20231103 | 143300 | 2080356200 | 20250 | 20200 | 20250 | 20200 | 656 |
| 280 | 20231103 | 143200 | 2067072950 | 20250 | 20250 | 20250 | 20200 | 385 |
| 281 | 20231103 | 143100 | 2059277500 | 20250 | 20200 | 20300 | 20200 | 445 |
| 282 | 20231103 | 143000 | 2050266550 | 20300 | 20250 | 20300 | 20200 | 368 |
| 283 | 20231103 | 142900 | 2042813050 | 20250 | 20250 | 20250 | 20200 | 473 |
| 284 | 20231103 | 142800 | 2033235400 | 20200 | 20250 | 20250 | 20200 | 338 |
| 285 | 20231103 | 142700 | 2026393050 | 20200 | 20300 | 20300 | 20200 | 506 |
| 286 | 20231103 | 142600 | 2016146700 | 20250 | 20250 | 20300 | 20200 | 434 |
| 287 | 20231103 | 142500 | 2007357150 | 20250 | 20250 | 20250 | 20200 | 274 |
| 288 | 20231103 | 142400 | 2001808700 | 20200 | 20250 | 20300 | 20200 | 349 |
| 289 | 20231103 | 142300 | 1994741050 | 20200 | 20250 | 20250 | 20200 | 597 |
| 290 | 20231103 | 142200 | 1982652300 | 20250 | 20250 | 20250 | 20200 | 428 |
| 291 | 20231103 | 142100 | 1973985350 | 20250 | 20250 | 20250 | 20200 | 446 |
| 292 | 20231103 | 142000 | 1964963550 | 20250 | 20200 | 20250 | 20200 | 357 |
| 293 | 20231103 | 141900 | 1957734750 | 20250 | 20250 | 20250 | 20200 | 433 |
| 294 | 20231103 | 141800 | 1948966850 | 20250 | 20250 | 20250 | 20200 | 291 |
| 295 | 20231103 | 141700 | 1943074250 | 20250 | 20250 | 20250 | 20200 | 341 |
| 296 | 20231103 | 141600 | 1936169400 | 20250 | 20250 | 20250 | 20200 | 318 |
| 297 | 20231103 | 141500 | 1929731600 | 20250 | 20250 | 20250 | 20200 | 343 |
| 298 | 20231103 | 141400 | 1922787550 | 20250 | 20250 | 20250 | 20200 | 270 |
| 299 | 20231103 | 141300 | 1917320200 | 20250 | 20300 | 20300 | 20200 | 223 |
| 300 | 20231103 | 141200 | 1912798600 | 20300 | 20250 | 20300 | 20200 | 415 |
| 301 | 20231103 | 141100 | 1904394750 | 20250 | 20250 | 20250 | 20200 | 732 |
| 302 | 20231103 | 141000 | 1889571900 | 20250 | 20250 | 20250 | 20200 | 693 |
| 303 | 20231103 | 140900 | 1875538800 | 20250 | 20250 | 20250 | 20200 | 521 |
| 304 | 20231103 | 140800 | 1864989600 | 20200 | 20250 | 20250 | 20200 | 395 |
| 305 | 20231103 | 140700 | 1856991650 | 20250 | 20250 | 20250 | 20200 | 191 |
| 306 | 20231103 | 140600 | 1853124200 | 20250 | 20250 | 20250 | 20200 | 271 |
| 307 | 20231103 | 140500 | 1847636600 | 20250 | 20250 | 20250 | 20200 | 429 |
| 308 | 20231103 | 140400 | 1838950650 | 20250 | 20250 | 20250 | 20200 | 436 |
| 309 | 20231103 | 140300 | 1830124850 | 20200 | 20250 | 20250 | 20200 | 510 |
| 310 | 20231103 | 140200 | 1819800850 | 20250 | 20250 | 20250 | 20200 | 362 |
| 311 | 20231103 | 140100 | 1812470650 | 20250 | 20200 | 20250 | 20200 | 335 |
| 312 | 20231103 | 140000 | 1805687150 | 20250 | 20250 | 20250 | 20200 | 297 |
| 313 | 20231103 | 135900 | 1799673000 | 20250 | 20250 | 20250 | 20200 | 296 |
| 314 | 20231103 | 135800 | 1793679300 | 20250 | 20200 | 20250 | 20200 | 324 |
| 315 | 20231103 | 135700 | 1787120500 | 20250 | 20200 | 20250 | 20200 | 367 |
| 316 | 20231103 | 135600 | 1779688900 | 20250 | 20200 | 20250 | 20200 | 382 |
| 317 | 20231103 | 135500 | 1771954800 | 20250 | 20200 | 20250 | 20200 | 361 |
| 318 | 20231103 | 135400 | 1764649500 | 20200 | 20250 | 20250 | 20200 | 320 |
| 319 | 20231103 | 135300 | 1758169700 | 20250 | 20250 | 20250 | 20200 | 280 |
| 320 | 20231103 | 135200 | 1752499800 | 20250 | 20250 | 20250 | 20200 | 89 |
| 321 | 20231103 | 135100 | 1750698300 | 20250 | 20250 | 20250 | 20200 | 230 |
| 322 | 20231103 | 135000 | 1746041700 | 20250 | 20200 | 20250 | 20200 | 124 |
| 323 | 20231103 | 134900 | 1743531200 | 20250 | 20250 | 20250 | 20200 | 201 |
| 324 | 20231103 | 134800 | 1739461500 | 20200 | 20200 | 20250 | 20200 | 88 |
| 325 | 20231103 | 134700 | 1737681350 | 20250 | 20200 | 20250 | 20200 | 207 |
| 326 | 20231103 | 134600 | 1733491000 | 20250 | 20250 | 20250 | 20200 | 64 |
| 327 | 20231103 | 134500 | 1732196450 | 20250 | 20150 | 20250 | 20150 | 97 |
| 328 | 20231103 | 134400 | 1730235150 | 20250 | 20250 | 20250 | 20150 | 159 |
| 329 | 20231103 | 134300 | 1727016950 | 20250 | 20150 | 20250 | 20150 | 45 |
| 330 | 20231103 | 134200 | 1726106200 | 20250 | 20150 | 20250 | 20150 | 1385 |
| 331 | 20231103 | 134100 | 1698127000 | 20250 | 20200 | 20250 | 20150 | 502 |
| 332 | 20231103 | 134000 | 1687982550 | 20200 | 20200 | 20250 | 20200 | 136 |
| 333 | 20231103 | 133900 | 1685229100 | 20250 | 20250 | 20250 | 20200 | 85 |
| 334 | 20231103 | 133800 | 1683511100 | 20200 | 20250 | 20250 | 20150 | 78 |
| 335 | 20231103 | 133700 | 1681933450 | 20250 | 20250 | 20250 | 20150 | 126 |
| 336 | 20231103 | 133600 | 1679383650 | 20150 | 20200 | 20250 | 20150 | 426 |
| 337 | 20231103 | 133500 | 1670778500 | 20150 | 20200 | 20200 | 20150 | 270 |
| 338 | 20231103 | 133400 | 1665324800 | 20200 | 20200 | 20200 | 20150 | 88 |
| 339 | 20231103 | 133300 | 1663547350 | 20200 | 20200 | 20200 | 20150 | 218 |
| 340 | 20231103 | 133200 | 1659143900 | 20200 | 20200 | 20200 | 20150 | 295 |
| 341 | 20231103 | 133100 | 1653185100 | 20150 | 20150 | 20200 | 20150 | 145 |
| 342 | 20231103 | 133000 | 1650256300 | 20200 | 20200 | 20200 | 20150 | 185 |
| 343 | 20231103 | 132900 | 1646519550 | 20200 | 20200 | 20200 | 20150 | 189 |
| 344 | 20231103 | 132800 | 1642702000 | 20200 | 20200 | 20200 | 20150 | 178 |
| 345 | 20231103 | 132700 | 1639106500 | 20200 | 20150 | 20200 | 20150 | 31 |
| 346 | 20231103 | 132600 | 1638480700 | 20100 | 20200 | 20250 | 20100 | 2891 |
| 347 | 20231103 | 132500 | 1580198100 | 20200 | 20200 | 20200 | 20150 | 996 |
| 348 | 20231103 | 132400 | 1560079000 | 20200 | 20200 | 20200 | 20150 | 114 |
| 349 | 20231103 | 132300 | 1557776300 | 20200 | 20200 | 20200 | 20150 | 323 |
| 350 | 20231103 | 132200 | 1551253750 | 20200 | 20200 | 20200 | 20150 | 109 |
| 351 | 20231103 | 132100 | 1549052050 | 20200 | 20200 | 20200 | 20150 | 246 |
| 352 | 20231103 | 132000 | 1544083300 | 20200 | 20200 | 20200 | 20150 | 233 |
| 353 | 20231103 | 131900 | 1539377050 | 20150 | 20150 | 20200 | 20150 | 246 |
| 354 | 20231103 | 131800 | 1534410200 | 20150 | 20200 | 20200 | 20150 | 126 |
| 355 | 20231103 | 131700 | 1531865850 | 20200 | 20200 | 20200 | 20150 | 204 |
| 356 | 20231103 | 131600 | 1527747200 | 20200 | 20150 | 20200 | 20150 | 204 |
| 357 | 20231103 | 131500 | 1523626850 | 20150 | 20200 | 20200 | 20150 | 147 |
| 358 | 20231103 | 131400 | 1520661200 | 20200 | 20200 | 20200 | 20150 | 195 |
| 359 | 20231103 | 131300 | 1516722550 | 20200 | 20200 | 20200 | 20150 | 164 |
| 360 | 20231103 | 131200 | 1513410600 | 20200 | 20200 | 20200 | 20150 | 203 |
| 361 | 20231103 | 131100 | 1509310200 | 20200 | 20200 | 20200 | 20150 | 122 |
| 362 | 20231103 | 131000 | 1506846400 | 20200 | 20200 | 20200 | 20150 | 151 |
| 363 | 20231103 | 130900 | 1503796500 | 20200 | 20200 | 20200 | 20150 | 149 |
| 364 | 20231103 | 130800 | 1500786850 | 20200 | 20200 | 20200 | 20150 | 103 |
| 365 | 20231103 | 130700 | 1498706350 | 20200 | 20200 | 20200 | 20150 | 201 |
| 366 | 20231103 | 130600 | 1494646800 | 20200 | 20150 | 20200 | 20150 | 140 |
| 367 | 20231103 | 130500 | 1491819600 | 20200 | 20150 | 20200 | 20150 | 291 |
| 368 | 20231103 | 130400 | 1485943350 | 20200 | 20200 | 20200 | 20150 | 100 |
| 369 | 20231103 | 130300 | 1483923500 | 20200 | 20200 | 20200 | 20150 | 372 |
| 370 | 20231103 | 130200 | 1476409150 | 20200 | 20200 | 20200 | 20150 | 228 |
| 371 | 20231103 | 130100 | 1471805950 | 20150 | 20150 | 20200 | 20150 | 152 |
| 372 | 20231103 | 130000 | 1468735650 | 20150 | 20150 | 20200 | 20150 | 226 |
| 373 | 20231103 | 125900 | 1464172350 | 20200 | 20150 | 20200 | 20150 | 118 |
| 374 | 20231103 | 125800 | 1461790800 | 20150 | 20200 | 20200 | 20150 | 218 |
| 375 | 20231103 | 125700 | 1457393300 | 20200 | 20200 | 20200 | 20150 | 117 |
| 376 | 20231103 | 125600 | 1455030100 | 20200 | 20200 | 20200 | 20150 | 116 |
| 377 | 20231103 | 125500 | 1452687000 | 20200 | 20150 | 20200 | 20150 | 232 |
| 378 | 20231103 | 125400 | 1448007150 | 20200 | 20200 | 20200 | 20150 | 83 |
| 379 | 20231103 | 125300 | 1446330750 | 20200 | 20200 | 20200 | 20150 | 369 |
| 380 | 20231103 | 125200 | 1438877650 | 20200 | 20200 | 20200 | 20200 | 92 |
| 381 | 20231103 | 125100 | 1437019250 | 20150 | 20200 | 20200 | 20150 | 218 |
| 382 | 20231103 | 125000 | 1432616050 | 20200 | 20150 | 20200 | 20150 | 578 |
| 383 | 20231103 | 124900 | 1420941750 | 20150 | 20200 | 20200 | 20150 | 63 |
| 384 | 20231103 | 124800 | 1419670150 | 20200 | 20200 | 20200 | 20150 | 229 |
| 385 | 20231103 | 124700 | 1415047350 | 20200 | 20200 | 20200 | 20200 | 116 |
| 386 | 20231103 | 124600 | 1412704150 | 20200 | 20150 | 20200 | 20150 | 229 |
| 387 | 20231103 | 124500 | 1408081100 | 20200 | 20200 | 20200 | 20150 | 77 |
| 388 | 20231103 | 124400 | 1406528650 | 20150 | 20200 | 20200 | 20150 | 208 |
| 389 | 20231103 | 124300 | 1402327400 | 20200 | 20200 | 20200 | 20150 | 47 |
| 390 | 20231103 | 124200 | 1401378100 | 20200 | 20200 | 20200 | 20150 | 165 |
| 391 | 20231103 | 124100 | 1398046400 | 20150 | 20200 | 20200 | 20150 | 136 |
| 392 | 20231103 | 124000 | 1395299550 | 20200 | 20200 | 20200 | 20150 | 102 |
| 393 | 20231103 | 123900 | 1393239200 | 20150 | 20200 | 20200 | 20150 | 149 |
| 394 | 20231103 | 123800 | 1390229450 | 20200 | 20150 | 20200 | 20150 | 80 |
| 395 | 20231103 | 123700 | 1388613750 | 20200 | 20150 | 20200 | 20150 | 253 |
| 396 | 20231103 | 123600 | 1383504850 | 20200 | 20150 | 20200 | 20150 | 92 |
| 397 | 20231103 | 123500 | 1381647900 | 20150 | 20200 | 20200 | 20150 | 142 |
| 398 | 20231103 | 123400 | 1378780600 | 20200 | 20150 | 20200 | 20150 | 140 |
| 399 | 20231103 | 123300 | 1375952850 | 20200 | 20150 | 20200 | 20150 | 80 |
| 400 | 20231103 | 123200 | 1374336950 | 20200 | 20200 | 20200 | 20150 | 167 |
| 401 | 20231103 | 123100 | 1370964050 | 20200 | 20150 | 20200 | 20150 | 148 |
| 402 | 20231103 | 123000 | 1367981550 | 20150 | 20200 | 20200 | 20150 | 285 |
| 403 | 20231103 | 122900 | 1362229800 | 20150 | 20200 | 20200 | 20150 | 773 |
| 404 | 20231103 | 122800 | 1346615350 | 20200 | 20250 | 20250 | 20200 | 93 |
| 405 | 20231103 | 122700 | 1344732350 | 20250 | 20200 | 20250 | 20200 | 141 |
| 406 | 20231103 | 122600 | 1341877300 | 20250 | 20150 | 20250 | 20150 | 2609 |
| 407 | 20231103 | 122500 | 1289184800 | 20200 | 20200 | 20200 | 20150 | 194 |
| 408 | 20231103 | 122400 | 1285266150 | 20200 | 20200 | 20200 | 20150 | 48 |
| 409 | 20231103 | 122300 | 1284296650 | 20200 | 20200 | 20200 | 20150 | 213 |
| 410 | 20231103 | 122200 | 1279994950 | 20150 | 20150 | 20200 | 20150 | 134 |
| 411 | 20231103 | 122100 | 1277290750 | 20150 | 20200 | 20200 | 20150 | 107 |
| 412 | 20231103 | 122000 | 1275129950 | 20200 | 20150 | 20200 | 20150 | 143 |
| 413 | 20231103 | 121900 | 1272241450 | 20150 | 20200 | 20200 | 20150 | 136 |
| 414 | 20231103 | 121800 | 1269495150 | 20200 | 20200 | 20200 | 20150 | 185 |
| 415 | 20231103 | 121700 | 1265759550 | 20200 | 20200 | 20200 | 20200 | 47 |
| 416 | 20231103 | 121600 | 1264810150 | 20150 | 20200 | 20200 | 20150 | 295 |
| 417 | 20231103 | 121500 | 1258859000 | 20200 | 20150 | 20200 | 20150 | 122 |
| 418 | 20231103 | 121400 | 1256394650 | 20200 | 20200 | 20200 | 20150 | 127 |
| 419 | 20231103 | 121300 | 1253830500 | 20200 | 20150 | 20200 | 20150 | 173 |
| 420 | 20231103 | 121200 | 1250338450 | 20200 | 20200 | 20200 | 20150 | 89 |
| 421 | 20231103 | 121100 | 1248540900 | 20150 | 20200 | 20200 | 20150 | 226 |
| 422 | 20231103 | 121000 | 1243978450 | 20200 | 20200 | 20200 | 20150 | 89 |
| 423 | 20231103 | 120900 | 1242181100 | 20200 | 20150 | 20200 | 20150 | 278 |
| 424 | 20231103 | 120800 | 1236568150 | 20200 | 20150 | 20200 | 20150 | 195 |
| 425 | 20231103 | 120700 | 1232633250 | 20200 | 20200 | 20200 | 20150 | 146 |
| 426 | 20231103 | 120600 | 1229687000 | 20200 | 20150 | 20200 | 20150 | 223 |
| 427 | 20231103 | 120500 | 1225184150 | 20150 | 20200 | 20200 | 20150 | 143 |
| 428 | 20231103 | 120400 | 1222298600 | 20150 | 20200 | 20200 | 20150 | 220 |
| 429 | 20231103 | 120300 | 1217855250 | 20200 | 20200 | 20200 | 20150 | 185 |
| 430 | 20231103 | 120200 | 1214118750 | 20150 | 20200 | 20200 | 20150 | 242 |
| 431 | 20231103 | 120100 | 1209230550 | 20200 | 20200 | 20200 | 20150 | 98 |
| 432 | 20231103 | 120000 | 1207253500 | 20200 | 20150 | 20200 | 20100 | 1530 |
| 433 | 20231103 | 115900 | 1176423550 | 20150 | 20150 | 20150 | 20100 | 447 |
| 434 | 20231103 | 115800 | 1167416650 | 20150 | 20150 | 20150 | 20100 | 178 |
| 435 | 20231103 | 115700 | 1163830100 | 20100 | 20100 | 20150 | 20100 | 441 |
| 436 | 20231103 | 115600 | 1154944250 | 20150 | 20150 | 20150 | 20100 | 187 |
| 437 | 20231103 | 115500 | 1151176350 | 20150 | 20050 | 20150 | 20050 | 4532 |
| 438 | 20231103 | 115400 | 1060073950 | 20100 | 20100 | 20100 | 20050 | 398 |
| 439 | 20231103 | 115300 | 1052074250 | 20100 | 20100 | 20100 | 20050 | 53 |
| 440 | 20231103 | 115200 | 1051009200 | 20100 | 20100 | 20100 | 20050 | 193 |
| 441 | 20231103 | 115100 | 1047129950 | 20100 | 20100 | 20100 | 20050 | 22 |
| 442 | 20231103 | 115000 | 1046688000 | 20100 | 20100 | 20100 | 20050 | 157 |
| 443 | 20231103 | 114900 | 1043533250 | 20100 | 20100 | 20100 | 20050 | 47 |
| 444 | 20231103 | 114800 | 1042590700 | 20100 | 20100 | 20100 | 20050 | 180 |
| 445 | 20231103 | 114700 | 1038972850 | 20100 | 20100 | 20100 | 20050 | 89 |
| 446 | 20231103 | 114600 | 1037185250 | 20100 | 20100 | 20100 | 20050 | 7 |
| 447 | 20231103 | 114500 | 1037044700 | 20100 | 20100 | 20100 | 20050 | 228 |
| 448 | 20231103 | 114400 | 1032461950 | 20100 | 20100 | 20100 | 20050 | 146 |
| 449 | 20231103 | 114300 | 1029528950 | 20100 | 20100 | 20100 | 20050 | 258 |
| 450 | 20231103 | 114200 | 1024348000 | 20100 | 20100 | 20100 | 20050 | 72 |
| 451 | 20231103 | 114100 | 1022900850 | 20050 | 20100 | 20100 | 20050 | 139 |
| 452 | 20231103 | 114000 | 1020107350 | 20100 | 20100 | 20100 | 20050 | 9 |
| 453 | 20231103 | 113900 | 1019926500 | 20100 | 20100 | 20100 | 20050 | 134 |
| 454 | 20231103 | 113800 | 1017233150 | 20100 | 20050 | 20100 | 20050 | 77 |
| 455 | 20231103 | 113700 | 1015687250 | 20050 | 20050 | 20100 | 20050 | 71 |
| 456 | 20231103 | 113600 | 1014263550 | 20100 | 20100 | 20100 | 20050 | 940 |
| 457 | 20231103 | 113500 | 995407250 | 20100 | 20100 | 20100 | 20050 | 134 |
| 458 | 20231103 | 113400 | 992715150 | 20050 | 20100 | 20100 | 20050 | 104 |
| 459 | 20231103 | 113300 | 990625150 | 20100 | 20050 | 20100 | 20050 | 1340 |
| 460 | 20231103 | 113200 | 963757250 | 20000 | 20050 | 20050 | 20000 | 126 |
| 461 | 20231103 | 113100 | 961231050 | 20050 | 20000 | 20050 | 20000 | 313 |
| 462 | 20231103 | 113000 | 954970150 | 20050 | 20050 | 20050 | 20000 | 34 |
| 463 | 20231103 | 112900 | 954289250 | 20050 | 20050 | 20050 | 20000 | 134 |
| 464 | 20231103 | 112800 | 951603300 | 20050 | 20050 | 20100 | 20000 | 873 |
| 465 | 20231103 | 112700 | 934099500 | 20050 | 20050 | 20100 | 20050 | 124 |
| 466 | 20231103 | 112600 | 931608500 | 20050 | 20100 | 20100 | 20050 | 258 |
| 467 | 20231103 | 112500 | 926434250 | 20050 | 20100 | 20100 | 20050 | 50 |
| 468 | 20231103 | 112400 | 925431600 | 20100 | 20050 | 20100 | 20050 | 129 |
| 469 | 20231103 | 112300 | 922840350 | 20050 | 20050 | 20100 | 20050 | 825 |
| 470 | 20231103 | 112200 | 906298800 | 20050 | 20100 | 20100 | 20050 | 887 |
| 471 | 20231103 | 112100 | 888508100 | 20100 | 20050 | 20100 | 20050 | 25 |
| 472 | 20231103 | 112000 | 888006550 | 20050 | 20050 | 20100 | 20050 | 83 |
| 473 | 20231103 | 111900 | 886340250 | 20050 | 20050 | 20100 | 20050 | 48 |
| 474 | 20231103 | 111800 | 885377650 | 20050 | 20050 | 20100 | 20050 | 264 |
| 475 | 20231103 | 111700 | 880084100 | 20050 | 20050 | 20100 | 20050 | 165 |
| 476 | 20231103 | 111600 | 876774100 | 20050 | 20050 | 20100 | 20050 | 34 |
| 477 | 20231103 | 111500 | 876092300 | 20050 | 20050 | 20100 | 20050 | 47 |
| 478 | 20231103 | 111400 | 875149750 | 20050 | 20050 | 20100 | 20050 | 392 |
| 479 | 20231103 | 111300 | 867284550 | 20050 | 20050 | 20100 | 20050 | 219 |
| 480 | 20231103 | 111200 | 862891750 | 20050 | 20050 | 20100 | 20050 | 40 |
| 481 | 20231103 | 111100 | 862089650 | 20050 | 20100 | 20100 | 20050 | 125 |
| 482 | 20231103 | 111000 | 859583150 | 20050 | 20050 | 20100 | 20050 | 835 |
| 483 | 20231103 | 110900 | 842840950 | 20050 | 20100 | 20100 | 20050 | 537 |
| 484 | 20231103 | 110800 | 832061850 | 20100 | 20050 | 20100 | 20050 | 178 |
| 485 | 20231103 | 110700 | 828487800 | 20100 | 20050 | 20100 | 20050 | 182 |
| 486 | 20231103 | 110600 | 824835350 | 20100 | 20050 | 20100 | 20050 | 95 |
| 487 | 20231103 | 110500 | 822926000 | 20050 | 20100 | 20100 | 20050 | 64 |
| 488 | 20231103 | 110400 | 821639850 | 20100 | 20100 | 20100 | 20050 | 43 |
| 489 | 20231103 | 110300 | 820775650 | 20050 | 20050 | 20100 | 20050 | 83 |
| 490 | 20231103 | 110200 | 819109700 | 20050 | 20050 | 20100 | 20050 | 19 |
| 491 | 20231103 | 110100 | 818728550 | 20100 | 20050 | 20100 | 20050 | 7 |
| 492 | 20231103 | 110000 | 818587900 | 20050 | 20100 | 20100 | 20050 | 13 |
| 493 | 20231103 | 105900 | 818326900 | 20100 | 20050 | 20100 | 20050 | 715 |
| 494 | 20231103 | 105800 | 803991000 | 20050 | 20100 | 20100 | 20050 | 65 |
| 495 | 20231103 | 105700 | 802685200 | 20100 | 20100 | 20100 | 20050 | 71 |
| 496 | 20231103 | 105600 | 801258400 | 20100 | 20100 | 20100 | 20050 | 151 |
| 497 | 20231103 | 105500 | 798225600 | 20050 | 20050 | 20100 | 20050 | 171 |
| 498 | 20231103 | 105400 | 794794950 | 20100 | 20050 | 20100 | 20050 | 109 |
| 499 | 20231103 | 105300 | 792605300 | 20100 | 20050 | 20100 | 20050 | 195 |
| 500 | 20231103 | 105200 | 788688150 | 20050 | 20100 | 20100 | 20050 | 45 |
| 501 | 20231103 | 105100 | 787784300 | 20100 | 20050 | 20100 | 20050 | 85 |
| 502 | 20231103 | 105000 | 786077700 | 20050 | 20050 | 20100 | 20050 | 22 |
| 503 | 20231103 | 104900 | 785636450 | 20050 | 20050 | 20100 | 20050 | 40 |
| 504 | 20231103 | 104800 | 784834150 | 20050 | 20050 | 20100 | 20050 | 134 |
| 505 | 20231103 | 104700 | 782144600 | 20050 | 20050 | 20100 | 20050 | 14 |
| 506 | 20231103 | 104600 | 781863550 | 20050 | 20100 | 20100 | 20050 | 434 |
| 507 | 20231103 | 104500 | 773161700 | 20050 | 20100 | 20100 | 20050 | 75 |
| 508 | 20231103 | 104400 | 771654500 | 20100 | 20050 | 20100 | 20050 | 62 |
| 509 | 20231103 | 104300 | 770409900 | 20100 | 20100 | 20100 | 20050 | 336 |
| 510 | 20231103 | 104200 | 763670400 | 20050 | 20050 | 20100 | 20050 | 136 |
| 511 | 20231103 | 104100 | 760937900 | 20050 | 20100 | 20100 | 20050 | 75 |
| 512 | 20231103 | 104000 | 759432000 | 20050 | 20050 | 20100 | 20050 | 30 |
| 513 | 20231103 | 103900 | 758830050 | 20050 | 20100 | 20100 | 20050 | 25 |
| 514 | 20231103 | 103800 | 758328600 | 20050 | 20050 | 20100 | 20050 | 260 |
| 515 | 20231103 | 103700 | 753110050 | 20050 | 20050 | 20100 | 20050 | 284 |
| 516 | 20231103 | 103600 | 747415650 | 20050 | 20050 | 20100 | 20050 | 29 |
| 517 | 20231103 | 103500 | 746833950 | 20050 | 20050 | 20100 | 20050 | 132 |
| 518 | 20231103 | 103400 | 744181900 | 20050 | 20050 | 20100 | 20000 | 3595 |
| 519 | 20231103 | 103300 | 672192250 | 20100 | 20100 | 20100 | 20050 | 98 |
| 520 | 20231103 | 103200 | 670223100 | 20050 | 20100 | 20100 | 20050 | 168 |
| 521 | 20231103 | 103100 | 666849750 | 20050 | 20050 | 20100 | 20050 | 114 |
| 522 | 20231103 | 103000 | 664563500 | 20050 | 20100 | 20100 | 20050 | 386 |
| 523 | 20231103 | 102900 | 656816650 | 20100 | 20050 | 20100 | 20050 | 132 |
| 524 | 20231103 | 102800 | 654164150 | 20050 | 20050 | 20100 | 20050 | 250 |
| 525 | 20231103 | 102700 | 649145350 | 20100 | 20050 | 20100 | 20050 | 54 |
| 526 | 20231103 | 102600 | 648060700 | 20050 | 20050 | 20100 | 20050 | 110 |
| 527 | 20231103 | 102500 | 645850100 | 20050 | 20050 | 20100 | 20050 | 72 |
| 528 | 20231103 | 102400 | 644406400 | 20050 | 20050 | 20100 | 20050 | 346 |
| 529 | 20231103 | 102300 | 637466900 | 20050 | 20100 | 20100 | 20050 | 565 |
| 530 | 20231103 | 102200 | 626129750 | 20050 | 20050 | 20100 | 20050 | 84 |
| 531 | 20231103 | 102100 | 624444000 | 20100 | 20050 | 20100 | 20050 | 67 |
| 532 | 20231103 | 102000 | 623098050 | 20100 | 20100 | 20100 | 20050 | 76 |
| 533 | 20231103 | 101900 | 621572650 | 20050 | 20100 | 20100 | 20050 | 88 |
| 534 | 20231103 | 101800 | 619805750 | 20100 | 20050 | 20100 | 20050 | 30 |
| 535 | 20231103 | 101700 | 619203900 | 20050 | 20100 | 20100 | 20050 | 31 |
| 536 | 20231103 | 101600 | 618582250 | 20100 | 20050 | 20100 | 20050 | 832 |
| 537 | 20231103 | 101500 | 601898000 | 20100 | 20100 | 20100 | 20050 | 75 |
| 538 | 20231103 | 101400 | 600390900 | 20100 | 20100 | 20100 | 20050 | 54 |
| 539 | 20231103 | 101300 | 599308050 | 20050 | 20100 | 20100 | 20050 | 21 |
| 540 | 20231103 | 101200 | 598886600 | 20050 | 20050 | 20100 | 20050 | 245 |
| 541 | 20231103 | 101100 | 593974150 | 20050 | 20100 | 20100 | 20050 | 46 |
| 542 | 20231103 | 101000 | 593051550 | 20100 | 20100 | 20100 | 20050 | 269 |
| 543 | 20231103 | 100900 | 587652650 | 20050 | 20100 | 20100 | 20050 | 822 |
| 544 | 20231103 | 100800 | 571171150 | 20050 | 20100 | 20100 | 20050 | 18 |
| 545 | 20231103 | 100700 | 570810050 | 20050 | 20050 | 20100 | 20050 | 34 |
| 546 | 20231103 | 100600 | 570126950 | 20050 | 20100 | 20100 | 20050 | 12 |
| 547 | 20231103 | 100500 | 569886250 | 20050 | 20100 | 20100 | 20050 | 39 |
| 548 | 20231103 | 100400 | 569102850 | 20050 | 20050 | 20100 | 20000 | 121 |
| 549 | 20231103 | 100300 | 566677050 | 20000 | 20050 | 20050 | 20000 | 286 |
| 550 | 20231103 | 100200 | 560943000 | 20000 | 20050 | 20100 | 20000 | 765 |
| 551 | 20231103 | 100100 | 545604600 | 20050 | 20050 | 20100 | 20000 | 1185 |
| 552 | 20231103 | 100000 | 521870250 | 20050 | 20100 | 20100 | 20050 | 85 |
| 553 | 20231103 | 095900 | 520162300 | 20050 | 20050 | 20100 | 20050 | 91 |
| 554 | 20231103 | 095800 | 518337700 | 20050 | 20050 | 20050 | 20050 | 582 |
| 555 | 20231103 | 095700 | 506668600 | 20050 | 20050 | 20050 | 20050 | 995 |
| 556 | 20231103 | 095600 | 486718850 | 20100 | 20050 | 20100 | 20050 | 112 |
| 557 | 20231103 | 095500 | 484468150 | 20100 | 20050 | 20100 | 20050 | 88 |
| 558 | 20231103 | 095400 | 482700850 | 20050 | 20050 | 20050 | 20050 | 20 |
| 559 | 20231103 | 095300 | 482299850 | 20050 | 20050 | 20050 | 20050 | 2458 |
| 560 | 20231103 | 095200 | 433016950 | 20150 | 20150 | 20150 | 20050 | 105 |
| 561 | 20231103 | 095100 | 430904650 | 20100 | 20100 | 20100 | 20050 | 572 |
| 562 | 20231103 | 095000 | 419408050 | 20100 | 20100 | 20150 | 20050 | 957 |
| 563 | 20231103 | 094900 | 400171000 | 20100 | 20150 | 20150 | 20050 | 824 |
| 564 | 20231103 | 094800 | 383608400 | 20150 | 20100 | 20150 | 20100 | 256 |
| 565 | 20231103 | 094700 | 378455700 | 20100 | 20150 | 20150 | 20100 | 1136 |
| 566 | 20231103 | 094600 | 355617950 | 20150 | 20100 | 20150 | 20100 | 41 |
| 567 | 20231103 | 094500 | 354792100 | 20100 | 20150 | 20150 | 20100 | 68 |
| 568 | 20231103 | 094400 | 353423100 | 20100 | 20100 | 20150 | 20100 | 56 |
| 569 | 20231103 | 094300 | 352295150 | 20150 | 20100 | 20150 | 20100 | 46 |
| 570 | 20231103 | 094200 | 351368900 | 20150 | 20100 | 20150 | 20100 | 47 |
| 571 | 20231103 | 094100 | 350422100 | 20100 | 20050 | 20150 | 20050 | 1760 |
| 572 | 20231103 | 094000 | 315039050 | 20050 | 20100 | 20100 | 20050 | 256 |
| 573 | 20231103 | 093900 | 309899050 | 20100 | 20050 | 20100 | 20050 | 120 |
| 574 | 20231103 | 093800 | 307488000 | 20100 | 20050 | 20100 | 20050 | 107 |
| 575 | 20231103 | 093700 | 305339050 | 20050 | 20100 | 20100 | 20050 | 85 |
| 576 | 20231103 | 093600 | 303632850 | 20050 | 20100 | 20100 | 20050 | 99 |
| 577 | 20231103 | 093500 | 301646500 | 20050 | 20100 | 20100 | 20050 | 50 |
| 578 | 20231103 | 093400 | 300641700 | 20100 | 20100 | 20100 | 20050 | 66 |
| 579 | 20231103 | 093300 | 299315800 | 20100 | 20100 | 20100 | 20050 | 89 |
| 580 | 20231103 | 093200 | 297527050 | 20150 | 20050 | 20150 | 20050 | 117 |
| 581 | 20231103 | 093100 | 295175850 | 20100 | 20050 | 20100 | 20050 | 440 |
| 582 | 20231103 | 093000 | 286332150 | 20100 | 20050 | 20100 | 20050 | 66 |
| 583 | 20231103 | 092900 | 285007450 | 20100 | 20100 | 20100 | 20050 | 574 |
| 584 | 20231103 | 092800 | 273470200 | 20100 | 20050 | 20100 | 20050 | 223 |
| 585 | 20231103 | 092700 | 268990150 | 20050 | 20050 | 20050 | 20050 | 47 |
| 586 | 20231103 | 092600 | 268047800 | 20050 | 20050 | 20050 | 20050 | 68 |
| 587 | 20231103 | 092500 | 266684400 | 20050 | 20050 | 20050 | 20050 | 15 |
| 588 | 20231103 | 092400 | 266383650 | 20050 | 20100 | 20100 | 20050 | 36 |
| 589 | 20231103 | 092300 | 265660700 | 20100 | 20050 | 20100 | 20050 | 382 |
| 590 | 20231103 | 092200 | 257982550 | 20050 | 20050 | 20050 | 20050 | 15 |
| 591 | 20231103 | 092100 | 257681800 | 20050 | 20100 | 20100 | 20050 | 366 |
| 592 | 20231103 | 092000 | 250329200 | 20050 | 20050 | 20050 | 20050 | 456 |
| 593 | 20231103 | 091900 | 241186400 | 20050 | 20050 | 20100 | 20050 | 365 |
| 594 | 20231103 | 091800 | 233852400 | 20050 | 20100 | 20100 | 20050 | 661 |
| 595 | 20231103 | 091700 | 220572100 | 20050 | 20050 | 20100 | 20050 | 74 |
| 596 | 20231103 | 091600 | 219085200 | 20100 | 20150 | 20150 | 20100 | 2377 |
| 597 | 20231103 | 091500 | 171306450 | 20100 | 20150 | 20150 | 20100 | 236 |
| 598 | 20231103 | 091400 | 166562100 | 20150 | 20200 | 20200 | 20150 | 108 |
| 599 | 20231103 | 091300 | 164383000 | 20100 | 20150 | 20200 | 20100 | 365 |
| 600 | 20231103 | 091200 | 157028150 | 20150 | 20150 | 20200 | 20150 | 45 |
| 601 | 20231103 | 091100 | 156121250 | 20200 | 20150 | 20200 | 20150 | 31 |
| 602 | 20231103 | 091000 | 155496350 | 20150 | 20200 | 20200 | 20150 | 296 |
| 603 | 20231103 | 090900 | 149530050 | 20150 | 20200 | 20200 | 20100 | 2600 |
| 604 | 20231103 | 090800 | 97161250 | 20150 | 20100 | 20150 | 20100 | 1246 |
| 605 | 20231103 | 090700 | 72054450 | 20100 | 20150 | 20150 | 20100 | 874 |
| 606 | 20231103 | 090600 | 54485100 | 20100 | 20100 | 20100 | 20100 | 1 |
| 607 | 20231103 | 090500 | 54465000 | 20100 | 20100 | 20150 | 20100 | 153 |
| 608 | 20231103 | 090400 | 51389650 | 20100 | 20100 | 20100 | 20100 | 545 |
| 609 | 20231103 | 090300 | 40435150 | 20050 | 20150 | 20150 | 20050 | 7 |
| 610 | 20231103 | 090200 | 40294400 | 20050 | 20050 | 20050 | 20050 | 3 |
| 611 | 20231103 | 090100 | 40234250 | 20050 | 20100 | 20100 | 20050 | 1102 |
| 612 | 20231103 | 090000 | 18084200 | 20100 | 20250 | 20250 | 20100 | 894 |