34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 194200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 3 | 20231101 | 194100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20231101 | 194000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20231101 | 193900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20231101 | 193800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20231101 | 193700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20231101 | 193600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20231101 | 193500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20231101 | 193400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20231101 | 193300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20231101 | 193200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20231101 | 193100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20231101 | 193000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20231101 | 192900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20231101 | 192800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20231101 | 192700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20231101 | 192600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20231101 | 192500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20231101 | 192400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20231101 | 192300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20231101 | 192200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20231101 | 192100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20231101 | 192000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20231101 | 191900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20231101 | 191800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20231101 | 191700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20231101 | 191600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20231101 | 191500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20231101 | 191400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20231101 | 191300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20231101 | 191200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 33 | 20231101 | 191100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20231101 | 191000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20231101 | 190900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20231101 | 190800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20231101 | 190700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20231101 | 190600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20231101 | 190500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20231101 | 190400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20231101 | 190300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20231101 | 190200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20231101 | 190100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20231101 | 190000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20231101 | 185900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20231101 | 185800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20231101 | 185700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20231101 | 185600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20231101 | 185500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20231101 | 185400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20231101 | 185300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20231101 | 185200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20231101 | 185100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20231101 | 185000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20231101 | 184900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20231101 | 184800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20231101 | 184700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20231101 | 184600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20231101 | 184500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20231101 | 184400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20231101 | 184300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20231101 | 184200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 63 | 20231101 | 184100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20231101 | 184000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20231101 | 183900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20231101 | 183800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20231101 | 183700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20231101 | 183600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20231101 | 183500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20231101 | 183400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20231101 | 183300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20231101 | 183200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20231101 | 183100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20231101 | 183000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20231101 | 182900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20231101 | 182800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20231101 | 182700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20231101 | 182600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20231101 | 182500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20231101 | 182400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20231101 | 182300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20231101 | 182200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20231101 | 182100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20231101 | 182000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20231101 | 181900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20231101 | 181800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20231101 | 181700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20231101 | 181600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20231101 | 181500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20231101 | 181400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20231101 | 181300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20231101 | 181200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 93 | 20231101 | 181100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20231101 | 181000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20231101 | 180900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20231101 | 180800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20231101 | 180700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20231101 | 180600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20231101 | 180500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20231101 | 180400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20231101 | 180300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20231101 | 180200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20231101 | 180100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20231101 | 180000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20231101 | 175900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20231101 | 175800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20231101 | 175700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20231101 | 175600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20231101 | 175500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20231101 | 175400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20231101 | 175300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20231101 | 175200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20231101 | 175100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20231101 | 175000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20231101 | 174900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20231101 | 174800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20231101 | 174700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20231101 | 174600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20231101 | 174500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20231101 | 174400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20231101 | 174300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20231101 | 174200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 123 | 20231101 | 174100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20231101 | 174000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20231101 | 173900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20231101 | 173800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20231101 | 173700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20231101 | 173600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20231101 | 173500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20231101 | 173400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20231101 | 173300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20231101 | 173200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20231101 | 173100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20231101 | 173000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20231101 | 172900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20231101 | 172800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20231101 | 172700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20231101 | 172600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20231101 | 172500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20231101 | 172400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20231101 | 172300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20231101 | 172200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20231101 | 172100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20231101 | 172000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20231101 | 171900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20231101 | 171800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20231101 | 171700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20231101 | 171600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20231101 | 171500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20231101 | 171400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20231101 | 171300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20231101 | 171200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 153 | 20231101 | 171100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20231101 | 171000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20231101 | 170900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20231101 | 170800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20231101 | 170700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20231101 | 170600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20231101 | 170500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20231101 | 170400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20231101 | 170300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20231101 | 170200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20231101 | 170100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20231101 | 170000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20231101 | 165900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20231101 | 165800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20231101 | 165700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20231101 | 165600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20231101 | 165500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20231101 | 165400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20231101 | 165300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20231101 | 165200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20231101 | 165100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20231101 | 165000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20231101 | 164900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20231101 | 164800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20231101 | 164700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20231101 | 164600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20231101 | 164500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20231101 | 164400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20231101 | 164300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20231101 | 164200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 183 | 20231101 | 164100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20231101 | 164000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20231101 | 163900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20231101 | 163800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20231101 | 163700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20231101 | 163600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20231101 | 163500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20231101 | 163400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20231101 | 163300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20231101 | 163200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20231101 | 163100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20231101 | 163000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20231101 | 162900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20231101 | 162800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20231101 | 162700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20231101 | 162600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20231101 | 162500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20231101 | 162400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20231101 | 162300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20231101 | 162200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20231101 | 162100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20231101 | 162000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20231101 | 161900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20231101 | 161800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20231101 | 161700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20231101 | 161600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20231101 | 161500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20231101 | 161400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20231101 | 161300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20231101 | 161200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 213 | 20231101 | 161100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20231101 | 161000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20231101 | 160900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20231101 | 160800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20231101 | 160700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20231101 | 160600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20231101 | 160500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20231101 | 160400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20231101 | 160300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20231101 | 160200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20231101 | 160100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20231101 | 160000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20231101 | 155900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 226 | 20231101 | 155800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 227 | 20231101 | 155700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 228 | 20231101 | 155600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 229 | 20231101 | 155500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20231101 | 155400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 231 | 20231101 | 155300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 232 | 20231101 | 155200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 233 | 20231101 | 155100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 234 | 20231101 | 155000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 235 | 20231101 | 154900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 236 | 20231101 | 154800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 237 | 20231101 | 154700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 238 | 20231101 | 154600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 239 | 20231101 | 154500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 240 | 20231101 | 154400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 241 | 20231101 | 154300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 242 | 20231101 | 154200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 243 | 20231101 | 154100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 244 | 20231101 | 154000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 245 | 20231101 | 153900 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 246 | 20231101 | 153800 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 247 | 20231101 | 153700 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 248 | 20231101 | 153600 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 249 | 20231101 | 153500 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 250 | 20231101 | 153400 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 251 | 20231101 | 153300 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 252 | 20231101 | 153200 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 253 | 20231101 | 153100 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 254 | 20231101 | 153000 | 1233377700 | 14300 | 14300 | 14300 | 14300 | 3119 |
| 255 | 20231101 | 152900 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 256 | 20231101 | 152800 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 257 | 20231101 | 152700 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 258 | 20231101 | 152600 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 259 | 20231101 | 152500 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 260 | 20231101 | 152400 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 261 | 20231101 | 152300 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 262 | 20231101 | 152200 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 263 | 20231101 | 152100 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 264 | 20231101 | 152000 | 1188776000 | 14360 | 14360 | 14360 | 14360 | 0 |
| 265 | 20231101 | 151900 | 1188776000 | 14360 | 14370 | 14390 | 14350 | 62 |
| 266 | 20231101 | 151800 | 1187885290 | 14400 | 14370 | 14400 | 14370 | 135 |
| 267 | 20231101 | 151700 | 1185943920 | 14360 | 14370 | 14370 | 14360 | 114 |
| 268 | 20231101 | 151600 | 1184306820 | 14370 | 14350 | 14370 | 14350 | 77 |
| 269 | 20231101 | 151500 | 1183201220 | 14340 | 14360 | 14360 | 14340 | 39 |
| 270 | 20231101 | 151400 | 1182641580 | 14360 | 14360 | 14360 | 14360 | 124 |
| 271 | 20231101 | 151300 | 1180860940 | 14350 | 14360 | 14360 | 14350 | 8 |
| 272 | 20231101 | 151200 | 1180746130 | 14340 | 14340 | 14340 | 14340 | 25 |
| 273 | 20231101 | 151100 | 1180387630 | 14340 | 14350 | 14360 | 14340 | 182 |
| 274 | 20231101 | 151000 | 1177776000 | 14330 | 14330 | 14330 | 14330 | 154 |
| 275 | 20231101 | 150900 | 1175569180 | 14330 | 14320 | 14330 | 14320 | 94 |
| 276 | 20231101 | 150800 | 1174223000 | 14320 | 14370 | 14370 | 14320 | 1312 |
| 277 | 20231101 | 150700 | 1155418250 | 14370 | 14370 | 14370 | 14360 | 110 |
| 278 | 20231101 | 150600 | 1153837620 | 14370 | 14370 | 14370 | 14370 | 108 |
| 279 | 20231101 | 150500 | 1152285660 | 14380 | 14380 | 14380 | 14380 | 193 |
| 280 | 20231101 | 150400 | 1149510320 | 14380 | 14380 | 14380 | 14360 | 326 |
| 281 | 20231101 | 150300 | 1144825270 | 14380 | 14380 | 14380 | 14370 | 121 |
| 282 | 20231101 | 150200 | 1143085360 | 14370 | 14370 | 14370 | 14370 | 7 |
| 283 | 20231101 | 150100 | 1142984770 | 14380 | 14400 | 14400 | 14380 | 360 |
| 284 | 20231101 | 150000 | 1137805330 | 14400 | 14400 | 14400 | 14400 | 57 |
| 285 | 20231101 | 145900 | 1136984530 | 14400 | 14400 | 14400 | 14400 | 101 |
| 286 | 20231101 | 145800 | 1135530130 | 14400 | 14400 | 14400 | 14390 | 14 |
| 287 | 20231101 | 145700 | 1135328600 | 14400 | 14400 | 14400 | 14400 | 0 |
| 288 | 20231101 | 145600 | 1135328600 | 14400 | 14390 | 14400 | 14390 | 30 |
| 289 | 20231101 | 145500 | 1134896880 | 14390 | 14390 | 14390 | 14390 | 2 |
| 290 | 20231101 | 145400 | 1134868100 | 14370 | 14370 | 14370 | 14360 | 66 |
| 291 | 20231101 | 145300 | 1133920110 | 14370 | 14360 | 14380 | 14360 | 13 |
| 292 | 20231101 | 145200 | 1133733290 | 14360 | 14390 | 14390 | 14360 | 534 |
| 293 | 20231101 | 145100 | 1126058750 | 14390 | 14380 | 14390 | 14380 | 48 |
| 294 | 20231101 | 145000 | 1125368150 | 14390 | 14410 | 14410 | 14390 | 62 |
| 295 | 20231101 | 144900 | 1124475360 | 14400 | 14420 | 14420 | 14400 | 21 |
| 296 | 20231101 | 144800 | 1124172940 | 14400 | 14390 | 14400 | 14390 | 165 |
| 297 | 20231101 | 144700 | 1121798380 | 14380 | 14390 | 14390 | 14380 | 9 |
| 298 | 20231101 | 144600 | 1121668940 | 14390 | 14380 | 14390 | 14380 | 10 |
| 299 | 20231101 | 144500 | 1121525110 | 14390 | 14400 | 14400 | 14390 | 13 |
| 300 | 20231101 | 144400 | 1121338020 | 14390 | 14390 | 14390 | 14390 | 50 |
| 301 | 20231101 | 144300 | 1120618520 | 14390 | 14390 | 14400 | 14390 | 4 |
| 302 | 20231101 | 144200 | 1120560950 | 14390 | 14390 | 14390 | 14390 | 0 |
| 303 | 20231101 | 144100 | 1120560950 | 14390 | 14380 | 14390 | 14380 | 11 |
| 304 | 20231101 | 144000 | 1120402750 | 14380 | 14400 | 14400 | 14380 | 237 |
| 305 | 20231101 | 143900 | 1116994040 | 14390 | 14390 | 14390 | 14390 | 48 |
| 306 | 20231101 | 143800 | 1116303320 | 14390 | 14390 | 14390 | 14390 | 111 |
| 307 | 20231101 | 143700 | 1114706030 | 14380 | 14380 | 14380 | 14380 | 70 |
| 308 | 20231101 | 143600 | 1113699430 | 14390 | 14390 | 14390 | 14380 | 48 |
| 309 | 20231101 | 143500 | 1113008780 | 14380 | 14400 | 14400 | 14380 | 14 |
| 310 | 20231101 | 143400 | 1112807400 | 14380 | 14380 | 14380 | 14380 | 22 |
| 311 | 20231101 | 143300 | 1112491040 | 14380 | 14400 | 14400 | 14380 | 87 |
| 312 | 20231101 | 143200 | 1111238510 | 14390 | 14400 | 14400 | 14390 | 16 |
| 313 | 20231101 | 143100 | 1111008120 | 14390 | 14390 | 14400 | 14390 | 59 |
| 314 | 20231101 | 143000 | 1110159090 | 14390 | 14420 | 14420 | 14380 | 128 |
| 315 | 20231101 | 142900 | 1108317310 | 14420 | 14420 | 14420 | 14420 | 0 |
| 316 | 20231101 | 142800 | 1108317310 | 14420 | 14420 | 14420 | 14420 | 2 |
| 317 | 20231101 | 142700 | 1108288470 | 14400 | 14400 | 14400 | 14400 | 18 |
| 318 | 20231101 | 142600 | 1108029270 | 14380 | 14390 | 14400 | 14380 | 39 |
| 319 | 20231101 | 142500 | 1107468240 | 14380 | 14390 | 14390 | 14370 | 80 |
| 320 | 20231101 | 142400 | 1106318580 | 14390 | 14390 | 14390 | 14390 | 0 |
| 321 | 20231101 | 142300 | 1106318580 | 14390 | 14400 | 14400 | 14390 | 102 |
| 322 | 20231101 | 142200 | 1104849800 | 14400 | 14400 | 14400 | 14400 | 0 |
| 323 | 20231101 | 142100 | 1104849800 | 14400 | 14390 | 14400 | 14320 | 781 |
| 324 | 20231101 | 142000 | 1093640800 | 14390 | 14400 | 14400 | 14390 | 7 |
| 325 | 20231101 | 141900 | 1093540050 | 14380 | 14350 | 14380 | 14350 | 291 |
| 326 | 20231101 | 141800 | 1089364170 | 14350 | 14400 | 14400 | 14350 | 1037 |
| 327 | 20231101 | 141700 | 1074458200 | 14400 | 14400 | 14400 | 14400 | 347 |
| 328 | 20231101 | 141600 | 1069461400 | 14440 | 14380 | 14440 | 14380 | 349 |
| 329 | 20231101 | 141500 | 1064442660 | 14380 | 14400 | 14400 | 14380 | 384 |
| 330 | 20231101 | 141400 | 1058918380 | 14400 | 14470 | 14470 | 14400 | 1679 |
| 331 | 20231101 | 141300 | 1034728450 | 14480 | 14450 | 14480 | 14440 | 97 |
| 332 | 20231101 | 141200 | 1033327120 | 14450 | 14500 | 14500 | 14450 | 296 |
| 333 | 20231101 | 141100 | 1029040460 | 14500 | 14500 | 14500 | 14500 | 122 |
| 334 | 20231101 | 141000 | 1027271460 | 14500 | 14450 | 14500 | 14450 | 254 |
| 335 | 20231101 | 140900 | 1023591650 | 14450 | 14440 | 14450 | 14440 | 88 |
| 336 | 20231101 | 140800 | 1022320140 | 14440 | 14490 | 14490 | 14440 | 1171 |
| 337 | 20231101 | 140700 | 1005381090 | 14490 | 14520 | 14530 | 14490 | 1404 |
| 338 | 20231101 | 140600 | 985007280 | 14520 | 14540 | 14540 | 14520 | 560 |
| 339 | 20231101 | 140500 | 976868120 | 14540 | 14560 | 14560 | 14540 | 449 |
| 340 | 20231101 | 140400 | 970337230 | 14560 | 14560 | 14560 | 14560 | 10 |
| 341 | 20231101 | 140300 | 970191630 | 14560 | 14560 | 14560 | 14560 | 2 |
| 342 | 20231101 | 140200 | 970162510 | 14570 | 14570 | 14570 | 14570 | 22 |
| 343 | 20231101 | 140100 | 969841970 | 14570 | 14570 | 14580 | 14570 | 25 |
| 344 | 20231101 | 140000 | 969477710 | 14560 | 14560 | 14560 | 14550 | 580 |
| 345 | 20231101 | 135900 | 961038050 | 14550 | 14550 | 14550 | 14550 | 72 |
| 346 | 20231101 | 135800 | 959990450 | 14550 | 14550 | 14550 | 14550 | 3 |
| 347 | 20231101 | 135700 | 959946800 | 14550 | 14550 | 14550 | 14550 | 21 |
| 348 | 20231101 | 135600 | 959641250 | 14560 | 14570 | 14570 | 14560 | 15 |
| 349 | 20231101 | 135500 | 959422720 | 14580 | 14580 | 14580 | 14580 | 2 |
| 350 | 20231101 | 135400 | 959393560 | 14550 | 14550 | 14550 | 14550 | 0 |
| 351 | 20231101 | 135300 | 959393560 | 14550 | 14550 | 14550 | 14550 | 305 |
| 352 | 20231101 | 135200 | 954955810 | 14550 | 14550 | 14550 | 14550 | 1 |
| 353 | 20231101 | 135100 | 954941260 | 14550 | 14550 | 14550 | 14550 | 4 |
| 354 | 20231101 | 135000 | 954883060 | 14540 | 14580 | 14580 | 14540 | 782 |
| 355 | 20231101 | 134900 | 943504940 | 14550 | 14550 | 14550 | 14550 | 224 |
| 356 | 20231101 | 134800 | 940245740 | 14550 | 14550 | 14550 | 14550 | 2 |
| 357 | 20231101 | 134700 | 940216640 | 14550 | 14590 | 14590 | 14550 | 576 |
| 358 | 20231101 | 134600 | 931832490 | 14590 | 14590 | 14590 | 14590 | 13 |
| 359 | 20231101 | 134500 | 931642820 | 14590 | 14590 | 14590 | 14590 | 2 |
| 360 | 20231101 | 134400 | 931613640 | 14580 | 14580 | 14580 | 14580 | 140 |
| 361 | 20231101 | 134300 | 929572440 | 14580 | 14580 | 14580 | 14580 | 2 |
| 362 | 20231101 | 134200 | 929543280 | 14570 | 14570 | 14570 | 14570 | 0 |
| 363 | 20231101 | 134100 | 929543280 | 14570 | 14580 | 14580 | 14570 | 9 |
| 364 | 20231101 | 134000 | 929412130 | 14580 | 14580 | 14580 | 14580 | 2 |
| 365 | 20231101 | 133900 | 929382970 | 14580 | 14580 | 14580 | 14580 | 0 |
| 366 | 20231101 | 133800 | 929382970 | 14580 | 14580 | 14580 | 14580 | 2 |
| 367 | 20231101 | 133700 | 929353810 | 14570 | 14570 | 14570 | 14570 | 0 |
| 368 | 20231101 | 133600 | 929353810 | 14570 | 14570 | 14580 | 14570 | 19 |
| 369 | 20231101 | 133500 | 929076960 | 14580 | 14580 | 14580 | 14580 | 2 |
| 370 | 20231101 | 133400 | 929047800 | 14580 | 14580 | 14580 | 14580 | 0 |
| 371 | 20231101 | 133300 | 929047800 | 14580 | 14580 | 14580 | 14580 | 3 |
| 372 | 20231101 | 133200 | 929004060 | 14570 | 14590 | 14590 | 14570 | 625 |
| 373 | 20231101 | 133100 | 919887310 | 14590 | 14580 | 14590 | 14580 | 94 |
| 374 | 20231101 | 133000 | 918516380 | 14570 | 14580 | 14580 | 14570 | 5 |
| 375 | 20231101 | 132900 | 918443510 | 14570 | 14560 | 14570 | 14560 | 68 |
| 376 | 20231101 | 132800 | 917452900 | 14560 | 14560 | 14560 | 14560 | 2 |
| 377 | 20231101 | 132700 | 917423780 | 14570 | 14550 | 14570 | 14550 | 54 |
| 378 | 20231101 | 132600 | 916638060 | 14550 | 14550 | 14550 | 14550 | 2 |
| 379 | 20231101 | 132500 | 916608960 | 14540 | 14540 | 14540 | 14530 | 44 |
| 380 | 20231101 | 132400 | 915969270 | 14540 | 14540 | 14540 | 14540 | 0 |
| 381 | 20231101 | 132300 | 915969270 | 14540 | 14540 | 14540 | 14540 | 2 |
| 382 | 20231101 | 132200 | 915940190 | 14540 | 14540 | 14540 | 14540 | 38 |
| 383 | 20231101 | 132100 | 915387670 | 14540 | 14540 | 14540 | 14540 | 3 |
| 384 | 20231101 | 132000 | 915344050 | 14540 | 14540 | 14540 | 14540 | 10 |
| 385 | 20231101 | 131900 | 915198650 | 14530 | 14530 | 14530 | 14530 | 0 |
| 386 | 20231101 | 131800 | 915198650 | 14530 | 14530 | 14530 | 14530 | 4 |
| 387 | 20231101 | 131700 | 915140530 | 14520 | 14520 | 14520 | 14520 | 37 |
| 388 | 20231101 | 131600 | 914603290 | 14520 | 14520 | 14520 | 14520 | 0 |
| 389 | 20231101 | 131500 | 914603290 | 14520 | 14520 | 14520 | 14520 | 7 |
| 390 | 20231101 | 131400 | 914501650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 391 | 20231101 | 131300 | 914501650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 392 | 20231101 | 131200 | 914501650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 393 | 20231101 | 131100 | 914501650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 394 | 20231101 | 131000 | 914501650 | 14540 | 14540 | 14540 | 14540 | 0 |
| 395 | 20231101 | 130900 | 914501650 | 14540 | 14540 | 14540 | 14540 | 76 |
| 396 | 20231101 | 130800 | 913396610 | 14530 | 14510 | 14530 | 14510 | 91 |
| 397 | 20231101 | 130700 | 912075080 | 14500 | 14490 | 14500 | 14490 | 25 |
| 398 | 20231101 | 130600 | 911712620 | 14510 | 14510 | 14510 | 14510 | 0 |
| 399 | 20231101 | 130500 | 911712620 | 14510 | 14500 | 14510 | 14500 | 13 |
| 400 | 20231101 | 130400 | 911524110 | 14500 | 14500 | 14500 | 14500 | 54 |
| 401 | 20231101 | 130300 | 910741110 | 14500 | 14500 | 14500 | 14500 | 20 |
| 402 | 20231101 | 130200 | 910451110 | 14480 | 14520 | 14520 | 14480 | 643 |
| 403 | 20231101 | 130100 | 901135620 | 14530 | 14530 | 14530 | 14530 | 1 |
| 404 | 20231101 | 130000 | 901121090 | 14530 | 14500 | 14530 | 14500 | 72 |
| 405 | 20231101 | 125900 | 900075260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 406 | 20231101 | 125800 | 900075260 | 14500 | 14510 | 14510 | 14500 | 81 |
| 407 | 20231101 | 125700 | 898900020 | 14520 | 14520 | 14520 | 14520 | 0 |
| 408 | 20231101 | 125600 | 898900020 | 14520 | 14530 | 14530 | 14520 | 335 |
| 409 | 20231101 | 125500 | 894033670 | 14530 | 14530 | 14530 | 14530 | 0 |
| 410 | 20231101 | 125400 | 894033670 | 14530 | 14530 | 14530 | 14530 | 0 |
| 411 | 20231101 | 125300 | 894033670 | 14530 | 14530 | 14530 | 14530 | 0 |
| 412 | 20231101 | 125200 | 894033670 | 14530 | 14530 | 14530 | 14530 | 53 |
| 413 | 20231101 | 125100 | 893263580 | 14530 | 14520 | 14530 | 14520 | 83 |
| 414 | 20231101 | 125000 | 892058360 | 14540 | 14560 | 14560 | 14540 | 214 |
| 415 | 20231101 | 124900 | 888944500 | 14560 | 14560 | 14560 | 14560 | 0 |
| 416 | 20231101 | 124800 | 888944500 | 14560 | 14560 | 14560 | 14560 | 68 |
| 417 | 20231101 | 124700 | 887954420 | 14550 | 14540 | 14550 | 14540 | 21 |
| 418 | 20231101 | 124600 | 887648910 | 14520 | 14520 | 14520 | 14520 | 0 |
| 419 | 20231101 | 124500 | 887648910 | 14520 | 14520 | 14520 | 14520 | 109 |
| 420 | 20231101 | 124400 | 886066230 | 14510 | 14520 | 14520 | 14510 | 107 |
| 421 | 20231101 | 124300 | 884512660 | 14520 | 14520 | 14520 | 14520 | 60 |
| 422 | 20231101 | 124200 | 883641460 | 14510 | 14530 | 14530 | 14510 | 832 |
| 423 | 20231101 | 124100 | 871567810 | 14510 | 14510 | 14510 | 14510 | 0 |
| 424 | 20231101 | 124000 | 871567810 | 14510 | 14560 | 14570 | 14510 | 219 |
| 425 | 20231101 | 123900 | 868387300 | 14550 | 14570 | 14570 | 14550 | 511 |
| 426 | 20231101 | 123800 | 860952110 | 14550 | 14570 | 14570 | 14550 | 700 |
| 427 | 20231101 | 123700 | 850763390 | 14600 | 14600 | 14600 | 14600 | 0 |
| 428 | 20231101 | 123600 | 850763390 | 14600 | 14590 | 14600 | 14550 | 441 |
| 429 | 20231101 | 123500 | 844338700 | 14600 | 14640 | 14640 | 14600 | 422 |
| 430 | 20231101 | 123400 | 838175310 | 14640 | 14650 | 14650 | 14640 | 12 |
| 431 | 20231101 | 123300 | 837999580 | 14650 | 14680 | 14680 | 14650 | 140 |
| 432 | 20231101 | 123200 | 835946360 | 14690 | 14690 | 14690 | 14690 | 254 |
| 433 | 20231101 | 123100 | 832215100 | 14690 | 14690 | 14690 | 14690 | 0 |
| 434 | 20231101 | 123000 | 832215100 | 14690 | 14690 | 14690 | 14690 | 3 |
| 435 | 20231101 | 122900 | 832171030 | 14690 | 14690 | 14690 | 14690 | 0 |
| 436 | 20231101 | 122800 | 832171030 | 14690 | 14700 | 14700 | 14690 | 24 |
| 437 | 20231101 | 122700 | 831818300 | 14700 | 14700 | 14700 | 14700 | 0 |
| 438 | 20231101 | 122600 | 831818300 | 14700 | 14700 | 14700 | 14700 | 0 |
| 439 | 20231101 | 122500 | 831818300 | 14700 | 14700 | 14700 | 14700 | 0 |
| 440 | 20231101 | 122400 | 831818300 | 14700 | 14700 | 14700 | 14700 | 0 |
| 441 | 20231101 | 122300 | 831818300 | 14700 | 14700 | 14700 | 14700 | 1 |
| 442 | 20231101 | 122200 | 831803600 | 14700 | 14700 | 14700 | 14700 | 30 |
| 443 | 20231101 | 122100 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 444 | 20231101 | 122000 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 445 | 20231101 | 121900 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 446 | 20231101 | 121800 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 447 | 20231101 | 121700 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 448 | 20231101 | 121600 | 831362600 | 14690 | 14690 | 14690 | 14690 | 0 |
| 449 | 20231101 | 121500 | 831362600 | 14690 | 14690 | 14690 | 14690 | 4 |
| 450 | 20231101 | 121400 | 831303840 | 14690 | 14690 | 14690 | 14690 | 13 |
| 451 | 20231101 | 121300 | 831112870 | 14700 | 14700 | 14700 | 14700 | 68 |
| 452 | 20231101 | 121200 | 830113270 | 14700 | 14700 | 14700 | 14700 | 0 |
| 453 | 20231101 | 121100 | 830113270 | 14700 | 14690 | 14700 | 14690 | 101 |
| 454 | 20231101 | 121000 | 828629540 | 14680 | 14720 | 14720 | 14680 | 755 |
| 455 | 20231101 | 120900 | 817531230 | 14740 | 14750 | 14750 | 14730 | 424 |
| 456 | 20231101 | 120800 | 811284950 | 14750 | 14750 | 14750 | 14750 | 0 |
| 457 | 20231101 | 120700 | 811284950 | 14750 | 14760 | 14760 | 14750 | 21 |
| 458 | 20231101 | 120600 | 810975000 | 14750 | 14750 | 14750 | 14750 | 18 |
| 459 | 20231101 | 120500 | 810709500 | 14770 | 14820 | 14820 | 14770 | 495 |
| 460 | 20231101 | 120400 | 803391580 | 14830 | 14830 | 14830 | 14830 | 0 |
| 461 | 20231101 | 120300 | 803391580 | 14830 | 14870 | 14870 | 14820 | 521 |
| 462 | 20231101 | 120200 | 795653480 | 14880 | 14890 | 14890 | 14880 | 132 |
| 463 | 20231101 | 120100 | 793689190 | 14900 | 14900 | 14900 | 14900 | 32 |
| 464 | 20231101 | 120000 | 793212390 | 14890 | 14890 | 14900 | 14880 | 171 |
| 465 | 20231101 | 115900 | 790665990 | 14890 | 14890 | 14890 | 14890 | 170 |
| 466 | 20231101 | 115800 | 788134690 | 14870 | 14870 | 14870 | 14870 | 101 |
| 467 | 20231101 | 115700 | 786632820 | 14870 | 14870 | 14870 | 14870 | 80 |
| 468 | 20231101 | 115600 | 785443220 | 14870 | 14870 | 14870 | 14870 | 143 |
| 469 | 20231101 | 115500 | 783316810 | 14860 | 14830 | 14860 | 14830 | 125 |
| 470 | 20231101 | 115400 | 781461670 | 14820 | 14810 | 14820 | 14810 | 41 |
| 471 | 20231101 | 115300 | 780854220 | 14810 | 14810 | 14810 | 14770 | 661 |
| 472 | 20231101 | 115200 | 771079720 | 14810 | 14830 | 14830 | 14800 | 605 |
| 473 | 20231101 | 115100 | 762123190 | 14830 | 14870 | 14870 | 14810 | 907 |
| 474 | 20231101 | 115000 | 748672280 | 14880 | 14880 | 14890 | 14880 | 137 |
| 475 | 20231101 | 114900 | 746632820 | 14890 | 14870 | 14890 | 14870 | 338 |
| 476 | 20231101 | 114800 | 741605310 | 14870 | 14850 | 14870 | 14850 | 1113 |
| 477 | 20231101 | 114700 | 725068090 | 14850 | 14840 | 14850 | 14840 | 643 |
| 478 | 20231101 | 114600 | 715525340 | 14840 | 14840 | 14840 | 14840 | 80 |
| 479 | 20231101 | 114500 | 714338140 | 14840 | 14840 | 14840 | 14840 | 134 |
| 480 | 20231101 | 114400 | 712349580 | 14840 | 14840 | 14840 | 14840 | 77 |
| 481 | 20231101 | 114300 | 711206900 | 14840 | 14840 | 14840 | 14840 | 78 |
| 482 | 20231101 | 114200 | 710049380 | 14840 | 14830 | 14840 | 14830 | 98 |
| 483 | 20231101 | 114100 | 708595250 | 14840 | 14840 | 14840 | 14830 | 77 |
| 484 | 20231101 | 114000 | 707452580 | 14840 | 14840 | 14840 | 14840 | 85 |
| 485 | 20231101 | 113900 | 706191180 | 14840 | 14830 | 14840 | 14830 | 104 |
| 486 | 20231101 | 113800 | 704647930 | 14830 | 14830 | 14830 | 14830 | 128 |
| 487 | 20231101 | 113700 | 702749690 | 14820 | 14830 | 14830 | 14820 | 95 |
| 488 | 20231101 | 113600 | 701340940 | 14830 | 14840 | 14840 | 14820 | 349 |
| 489 | 20231101 | 113500 | 696167750 | 14850 | 14850 | 14850 | 14850 | 136 |
| 490 | 20231101 | 113400 | 694148150 | 14850 | 14850 | 14860 | 14850 | 104 |
| 491 | 20231101 | 113300 | 692603060 | 14860 | 14860 | 14860 | 14860 | 73 |
| 492 | 20231101 | 113200 | 691518280 | 14860 | 14860 | 14860 | 14850 | 191 |
| 493 | 20231101 | 113100 | 688681790 | 14850 | 14820 | 14850 | 14820 | 95 |
| 494 | 20231101 | 113000 | 687272720 | 14820 | 14740 | 14820 | 14740 | 997 |
| 495 | 20231101 | 112900 | 672542780 | 14750 | 14740 | 14750 | 14740 | 403 |
| 496 | 20231101 | 112800 | 666601790 | 14740 | 14740 | 14740 | 14740 | 90 |
| 497 | 20231101 | 112700 | 665275190 | 14740 | 14740 | 14740 | 14730 | 117 |
| 498 | 20231101 | 112600 | 663550660 | 14740 | 14710 | 14740 | 14710 | 200 |
| 499 | 20231101 | 112500 | 660606740 | 14710 | 14690 | 14710 | 14690 | 64 |
| 500 | 20231101 | 112400 | 659665520 | 14690 | 14710 | 14710 | 14690 | 118 |
| 501 | 20231101 | 112300 | 657932080 | 14710 | 14700 | 14710 | 14700 | 124 |
| 502 | 20231101 | 112200 | 656108270 | 14700 | 14700 | 14700 | 14700 | 161 |
| 503 | 20231101 | 112100 | 653741570 | 14690 | 14700 | 14700 | 14690 | 95 |
| 504 | 20231101 | 112000 | 652345290 | 14700 | 14670 | 14700 | 14670 | 43 |
| 505 | 20231101 | 111900 | 651713830 | 14670 | 14670 | 14670 | 14670 | 73 |
| 506 | 20231101 | 111800 | 650642920 | 14670 | 14700 | 14700 | 14670 | 157 |
| 507 | 20231101 | 111700 | 648336660 | 14710 | 14700 | 14710 | 14700 | 40 |
| 508 | 20231101 | 111600 | 647748430 | 14700 | 14700 | 14700 | 14690 | 107 |
| 509 | 20231101 | 111500 | 646175590 | 14700 | 14700 | 14700 | 14700 | 257 |
| 510 | 20231101 | 111400 | 642397690 | 14680 | 14680 | 14680 | 14680 | 32 |
| 511 | 20231101 | 111300 | 641927930 | 14680 | 14650 | 14680 | 14650 | 155 |
| 512 | 20231101 | 111200 | 639655350 | 14650 | 14670 | 14680 | 14650 | 139 |
| 513 | 20231101 | 111100 | 637616180 | 14670 | 14680 | 14680 | 14650 | 241 |
| 514 | 20231101 | 111000 | 634083900 | 14690 | 14710 | 14710 | 14690 | 111 |
| 515 | 20231101 | 110900 | 632452020 | 14710 | 14700 | 14710 | 14700 | 82 |
| 516 | 20231101 | 110800 | 631245990 | 14700 | 14700 | 14700 | 14700 | 51 |
| 517 | 20231101 | 110700 | 630496290 | 14670 | 14740 | 14740 | 14670 | 367 |
| 518 | 20231101 | 110600 | 625101110 | 14750 | 14790 | 14790 | 14740 | 578 |
| 519 | 20231101 | 110500 | 616567310 | 14790 | 14760 | 14790 | 14760 | 106 |
| 520 | 20231101 | 110400 | 615001040 | 14740 | 14760 | 14760 | 14740 | 162 |
| 521 | 20231101 | 110300 | 612609960 | 14740 | 14810 | 14820 | 14740 | 624 |
| 522 | 20231101 | 110200 | 603395230 | 14810 | 14880 | 14880 | 14810 | 1624 |
| 523 | 20231101 | 110100 | 579262310 | 14870 | 14840 | 14870 | 14830 | 1870 |
| 524 | 20231101 | 110000 | 551487570 | 14850 | 14770 | 14850 | 14750 | 1374 |
| 525 | 20231101 | 105900 | 531162660 | 14760 | 14710 | 14760 | 14690 | 507 |
| 526 | 20231101 | 105800 | 523697350 | 14710 | 14640 | 14710 | 14640 | 803 |
| 527 | 20231101 | 105700 | 511905370 | 14630 | 14580 | 14630 | 14560 | 726 |
| 528 | 20231101 | 105600 | 501312960 | 14570 | 14520 | 14570 | 14520 | 739 |
| 529 | 20231101 | 105500 | 490549470 | 14510 | 14520 | 14520 | 14500 | 219 |
| 530 | 20231101 | 105400 | 487373010 | 14520 | 14430 | 14520 | 14430 | 428 |
| 531 | 20231101 | 105300 | 481193160 | 14430 | 14430 | 14450 | 14430 | 482 |
| 532 | 20231101 | 105200 | 474237380 | 14430 | 14430 | 14430 | 14430 | 99 |
| 533 | 20231101 | 105100 | 472808810 | 14430 | 14450 | 14450 | 14430 | 141 |
| 534 | 20231101 | 105000 | 470772480 | 14450 | 14450 | 14450 | 14450 | 80 |
| 535 | 20231101 | 104900 | 469616480 | 14450 | 14450 | 14450 | 14450 | 0 |
| 536 | 20231101 | 104800 | 469616480 | 14450 | 14450 | 14460 | 14450 | 56 |
| 537 | 20231101 | 104700 | 468807270 | 14450 | 14450 | 14450 | 14450 | 27 |
| 538 | 20231101 | 104600 | 468417120 | 14470 | 14500 | 14500 | 14470 | 40 |
| 539 | 20231101 | 104500 | 467838290 | 14510 | 14520 | 14520 | 14510 | 23 |
| 540 | 20231101 | 104400 | 467504340 | 14510 | 14490 | 14510 | 14490 | 134 |
| 541 | 20231101 | 104300 | 465560450 | 14500 | 14500 | 14500 | 14500 | 0 |
| 542 | 20231101 | 104200 | 465560450 | 14500 | 14490 | 14500 | 14490 | 2 |
| 543 | 20231101 | 104100 | 465531460 | 14480 | 14480 | 14480 | 14480 | 6 |
| 544 | 20231101 | 104000 | 465444580 | 14490 | 14490 | 14490 | 14490 | 0 |
| 545 | 20231101 | 103900 | 465444580 | 14490 | 14480 | 14490 | 14480 | 21 |
| 546 | 20231101 | 103800 | 465140490 | 14490 | 14450 | 14490 | 14440 | 510 |
| 547 | 20231101 | 103700 | 457772670 | 14460 | 14460 | 14460 | 14460 | 0 |
| 548 | 20231101 | 103600 | 457772670 | 14460 | 14440 | 14460 | 14430 | 98 |
| 549 | 20231101 | 103500 | 456356800 | 14420 | 14420 | 14420 | 14420 | 7 |
| 550 | 20231101 | 103400 | 456255860 | 14410 | 14410 | 14410 | 14410 | 0 |
| 551 | 20231101 | 103300 | 456255860 | 14410 | 14450 | 14450 | 14410 | 301 |
| 552 | 20231101 | 103200 | 451915000 | 14450 | 14450 | 14450 | 14450 | 1 |
| 553 | 20231101 | 103100 | 451900550 | 14450 | 14450 | 14450 | 14450 | 184 |
| 554 | 20231101 | 103000 | 449241750 | 14450 | 14450 | 14460 | 14450 | 49 |
| 555 | 20231101 | 102900 | 448533660 | 14460 | 14460 | 14460 | 14460 | 4 |
| 556 | 20231101 | 102800 | 448475820 | 14460 | 14480 | 14480 | 14450 | 1027 |
| 557 | 20231101 | 102700 | 433631880 | 14480 | 14490 | 14490 | 14480 | 8 |
| 558 | 20231101 | 102600 | 433516030 | 14490 | 14490 | 14490 | 14490 | 10 |
| 559 | 20231101 | 102500 | 433371130 | 14480 | 14480 | 14480 | 14480 | 3 |
| 560 | 20231101 | 102400 | 433327690 | 14490 | 14500 | 14500 | 14490 | 16 |
| 561 | 20231101 | 102300 | 433095790 | 14500 | 14500 | 14500 | 14500 | 33 |
| 562 | 20231101 | 102200 | 432617290 | 14500 | 14500 | 14500 | 14500 | 0 |
| 563 | 20231101 | 102100 | 432617290 | 14500 | 14510 | 14510 | 14500 | 149 |
| 564 | 20231101 | 102000 | 430456750 | 14530 | 14550 | 14550 | 14530 | 365 |
| 565 | 20231101 | 101900 | 425148930 | 14560 | 14560 | 14560 | 14560 | 11 |
| 566 | 20231101 | 101800 | 424988770 | 14560 | 14560 | 14560 | 14560 | 0 |
| 567 | 20231101 | 101700 | 424988770 | 14560 | 14560 | 14560 | 14560 | 1 |
| 568 | 20231101 | 101600 | 424974210 | 14550 | 14550 | 14550 | 14550 | 0 |
| 569 | 20231101 | 101500 | 424974210 | 14550 | 14550 | 14550 | 14550 | 0 |
| 570 | 20231101 | 101400 | 424974210 | 14550 | 14470 | 14550 | 14470 | 2812 |
| 571 | 20231101 | 101300 | 384072990 | 14470 | 14530 | 14530 | 14470 | 1002 |
| 572 | 20231101 | 101200 | 369566100 | 14540 | 14580 | 14580 | 14540 | 397 |
| 573 | 20231101 | 101100 | 363787030 | 14610 | 14620 | 14620 | 14610 | 5 |
| 574 | 20231101 | 101000 | 363713960 | 14620 | 14620 | 14620 | 14620 | 1 |
| 575 | 20231101 | 100900 | 363699340 | 14620 | 14620 | 14620 | 14620 | 4 |
| 576 | 20231101 | 100800 | 363640860 | 14620 | 14620 | 14620 | 14620 | 4 |
| 577 | 20231101 | 100700 | 363582380 | 14620 | 14620 | 14620 | 14620 | 0 |
| 578 | 20231101 | 100600 | 363582380 | 14620 | 14620 | 14620 | 14620 | 4 |
| 579 | 20231101 | 100500 | 363523900 | 14620 | 14600 | 14620 | 14600 | 75 |
| 580 | 20231101 | 100400 | 362427890 | 14580 | 14580 | 14580 | 14580 | 41 |
| 581 | 20231101 | 100300 | 361830110 | 14580 | 14610 | 14610 | 14580 | 139 |
| 582 | 20231101 | 100200 | 359801690 | 14630 | 14630 | 14630 | 14630 | 0 |
| 583 | 20231101 | 100100 | 359801690 | 14630 | 14630 | 14630 | 14630 | 0 |
| 584 | 20231101 | 100000 | 359801690 | 14630 | 14580 | 14630 | 14580 | 73 |
| 585 | 20231101 | 095900 | 358735280 | 14600 | 14600 | 14600 | 14600 | 0 |
| 586 | 20231101 | 095800 | 358735280 | 14600 | 14600 | 14600 | 14600 | 57 |
| 587 | 20231101 | 095700 | 357903080 | 14600 | 14540 | 14600 | 14540 | 811 |
| 588 | 20231101 | 095600 | 346084180 | 14540 | 14540 | 14540 | 14540 | 0 |
| 589 | 20231101 | 095500 | 346084180 | 14540 | 14540 | 14540 | 14540 | 0 |
| 590 | 20231101 | 095400 | 346084180 | 14540 | 14540 | 14540 | 14540 | 1 |
| 591 | 20231101 | 095300 | 346069640 | 14500 | 14520 | 14520 | 14500 | 501 |
| 592 | 20231101 | 095200 | 338803560 | 14510 | 14470 | 14510 | 14470 | 520 |
| 593 | 20231101 | 095100 | 331263020 | 14450 | 14440 | 14450 | 14440 | 371 |
| 594 | 20231101 | 095000 | 325902110 | 14440 | 14420 | 14440 | 14400 | 1524 |
| 595 | 20231101 | 094900 | 303947860 | 14440 | 14430 | 14440 | 14430 | 35 |
| 596 | 20231101 | 094800 | 303442800 | 14420 | 14450 | 14450 | 14420 | 954 |
| 597 | 20231101 | 094700 | 289657540 | 14450 | 14440 | 14450 | 14420 | 65 |
| 598 | 20231101 | 094600 | 288718700 | 14430 | 14390 | 14430 | 14390 | 264 |
| 599 | 20231101 | 094500 | 284915860 | 14400 | 14410 | 14410 | 14390 | 1191 |
| 600 | 20231101 | 094400 | 267765220 | 14410 | 14460 | 14470 | 14410 | 1547 |
| 601 | 20231101 | 094300 | 245422530 | 14450 | 14490 | 14490 | 14450 | 1384 |
| 602 | 20231101 | 094200 | 225396750 | 14490 | 14490 | 14490 | 14490 | 3 |
| 603 | 20231101 | 094100 | 225353280 | 14480 | 14480 | 14480 | 14480 | 622 |
| 604 | 20231101 | 094000 | 216346720 | 14480 | 14480 | 14480 | 14480 | 70 |
| 605 | 20231101 | 093900 | 215333120 | 14490 | 14530 | 14530 | 14480 | 1094 |
| 606 | 20231101 | 093800 | 199452730 | 14540 | 14530 | 14540 | 14530 | 26 |
| 607 | 20231101 | 093700 | 199074760 | 14550 | 14530 | 14550 | 14530 | 57 |
| 608 | 20231101 | 093600 | 198246400 | 14530 | 14520 | 14530 | 14520 | 14 |
| 609 | 20231101 | 093500 | 198043110 | 14520 | 14550 | 14550 | 14520 | 22 |
| 610 | 20231101 | 093400 | 197723110 | 14560 | 14590 | 14590 | 14550 | 190 |
| 611 | 20231101 | 093300 | 194952790 | 14590 | 14590 | 14590 | 14590 | 0 |
| 612 | 20231101 | 093200 | 194952790 | 14590 | 14610 | 14610 | 14590 | 3 |
| 613 | 20231101 | 093100 | 194908990 | 14610 | 14660 | 14660 | 14580 | 110 |
| 614 | 20231101 | 093000 | 193302710 | 14650 | 14610 | 14650 | 14600 | 158 |
| 615 | 20231101 | 092900 | 190989820 | 14610 | 14610 | 14610 | 14610 | 1 |
| 616 | 20231101 | 092800 | 190975210 | 14610 | 14600 | 14610 | 14600 | 17 |
| 617 | 20231101 | 092700 | 190726870 | 14590 | 14590 | 14590 | 14590 | 1 |
| 618 | 20231101 | 092600 | 190712280 | 14580 | 14580 | 14580 | 14580 | 61 |
| 619 | 20231101 | 092500 | 189822900 | 14580 | 14670 | 14670 | 14480 | 2172 |
| 620 | 20231101 | 092400 | 158184030 | 14670 | 14660 | 14670 | 14660 | 59 |
| 621 | 20231101 | 092300 | 157318910 | 14660 | 14710 | 14720 | 14660 | 828 |
| 622 | 20231101 | 092200 | 145158860 | 14710 | 14730 | 14730 | 14710 | 34 |
| 623 | 20231101 | 092100 | 144658460 | 14730 | 14730 | 14730 | 14720 | 43 |
| 624 | 20231101 | 092000 | 144025400 | 14730 | 14730 | 14730 | 14730 | 1 |
| 625 | 20231101 | 091900 | 144010670 | 14750 | 14740 | 14750 | 14740 | 27 |
| 626 | 20231101 | 091800 | 143612640 | 14740 | 14760 | 14760 | 14740 | 656 |
| 627 | 20231101 | 091700 | 133934640 | 14770 | 14790 | 14790 | 14770 | 377 |
| 628 | 20231101 | 091600 | 128362030 | 14790 | 14840 | 14860 | 14790 | 1287 |
| 629 | 20231101 | 091500 | 109301090 | 14830 | 14810 | 14830 | 14810 | 367 |
| 630 | 20231101 | 091400 | 103862310 | 14810 | 14810 | 14810 | 14810 | 1 |
| 631 | 20231101 | 091300 | 103847500 | 14810 | 14820 | 14820 | 14800 | 35 |
| 632 | 20231101 | 091200 | 103329170 | 14830 | 14830 | 14840 | 14820 | 154 |
| 633 | 20231101 | 091100 | 101045350 | 14830 | 14830 | 14840 | 14830 | 32 |
| 634 | 20231101 | 091000 | 100570710 | 14830 | 14830 | 14830 | 14820 | 36 |
| 635 | 20231101 | 090900 | 100036840 | 14830 | 14820 | 14830 | 14820 | 225 |
| 636 | 20231101 | 090800 | 96700120 | 14820 | 14810 | 14820 | 14810 | 128 |
| 637 | 20231101 | 090700 | 94803760 | 14810 | 14820 | 14820 | 14810 | 137 |
| 638 | 20231101 | 090600 | 92773440 | 14850 | 14830 | 14850 | 14820 | 332 |
| 639 | 20231101 | 090500 | 87844860 | 14820 | 14800 | 14830 | 14800 | 109 |
| 640 | 20231101 | 090400 | 86229670 | 14810 | 14790 | 14810 | 14790 | 61 |
| 641 | 20231101 | 090300 | 85326330 | 14790 | 14800 | 14810 | 14790 | 325 |
| 642 | 20231101 | 090200 | 80515170 | 14810 | 14830 | 14860 | 14810 | 3909 |
| 643 | 20231101 | 090100 | 22518410 | 14830 | 14750 | 14830 | 14750 | 116 |
| 644 | 20231101 | 090000 | 20799030 | 14750 | 14700 | 14800 | 14690 | 1410 |