32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 3 | 20231101 | 191100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20231101 | 191000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20231101 | 190900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20231101 | 190800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20231101 | 190700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20231101 | 190600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20231101 | 190500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20231101 | 190400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20231101 | 190300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20231101 | 190200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20231101 | 190100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20231101 | 190000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20231101 | 185900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20231101 | 185800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20231101 | 185700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20231101 | 185600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20231101 | 185500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20231101 | 185400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20231101 | 185300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20231101 | 185200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20231101 | 185100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20231101 | 185000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20231101 | 184900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20231101 | 184800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20231101 | 184700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20231101 | 184600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20231101 | 184500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20231101 | 184400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20231101 | 184300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20231101 | 184200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 33 | 20231101 | 184100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20231101 | 184000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20231101 | 183900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20231101 | 183800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20231101 | 183700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20231101 | 183600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20231101 | 183500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20231101 | 183400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20231101 | 183300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20231101 | 183200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20231101 | 183100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20231101 | 183000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20231101 | 182900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20231101 | 182800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20231101 | 182700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20231101 | 182600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20231101 | 182500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20231101 | 182400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20231101 | 182300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20231101 | 182200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20231101 | 182100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20231101 | 182000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20231101 | 181900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20231101 | 181800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20231101 | 181700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20231101 | 181600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20231101 | 181500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20231101 | 181400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20231101 | 181300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20231101 | 181200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 63 | 20231101 | 181100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20231101 | 181000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20231101 | 180900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20231101 | 180800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20231101 | 180700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20231101 | 180600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20231101 | 180500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20231101 | 180400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20231101 | 180300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20231101 | 180200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20231101 | 180100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20231101 | 180000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20231101 | 175900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20231101 | 175800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20231101 | 175700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20231101 | 175600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20231101 | 175500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20231101 | 175400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20231101 | 175300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20231101 | 175200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20231101 | 175100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20231101 | 175000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20231101 | 174900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20231101 | 174800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20231101 | 174700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20231101 | 174600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20231101 | 174500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20231101 | 174400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20231101 | 174300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20231101 | 174200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 93 | 20231101 | 174100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20231101 | 174000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20231101 | 173900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20231101 | 173800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20231101 | 173700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20231101 | 173600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20231101 | 173500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20231101 | 173400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20231101 | 173300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20231101 | 173200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20231101 | 173100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20231101 | 173000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20231101 | 172900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20231101 | 172800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20231101 | 172700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20231101 | 172600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20231101 | 172500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20231101 | 172400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20231101 | 172300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20231101 | 172200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20231101 | 172100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20231101 | 172000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20231101 | 171900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20231101 | 171800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20231101 | 171700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20231101 | 171600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20231101 | 171500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20231101 | 171400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20231101 | 171300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20231101 | 171200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 123 | 20231101 | 171100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20231101 | 171000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20231101 | 170900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20231101 | 170800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20231101 | 170700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20231101 | 170600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20231101 | 170500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20231101 | 170400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20231101 | 170300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20231101 | 170200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20231101 | 170100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20231101 | 170000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20231101 | 165900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20231101 | 165800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20231101 | 165700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20231101 | 165600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20231101 | 165500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20231101 | 165400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20231101 | 165300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20231101 | 165200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20231101 | 165100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20231101 | 165000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20231101 | 164900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20231101 | 164800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20231101 | 164700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20231101 | 164600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20231101 | 164500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20231101 | 164400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20231101 | 164300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20231101 | 164200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 153 | 20231101 | 164100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20231101 | 164000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20231101 | 163900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20231101 | 163800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20231101 | 163700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20231101 | 163600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20231101 | 163500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20231101 | 163400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20231101 | 163300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20231101 | 163200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20231101 | 163100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20231101 | 163000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20231101 | 162900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20231101 | 162800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20231101 | 162700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20231101 | 162600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20231101 | 162500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20231101 | 162400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20231101 | 162300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20231101 | 162200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20231101 | 162100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20231101 | 162000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20231101 | 161900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20231101 | 161800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20231101 | 161700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20231101 | 161600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20231101 | 161500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20231101 | 161400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20231101 | 161300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20231101 | 161200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 183 | 20231101 | 161100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20231101 | 161000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20231101 | 160900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20231101 | 160800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20231101 | 160700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20231101 | 160600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20231101 | 160500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20231101 | 160400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20231101 | 160300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20231101 | 160200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20231101 | 160100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20231101 | 160000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20231101 | 155900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20231101 | 155800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20231101 | 155700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20231101 | 155600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20231101 | 155500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20231101 | 155400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20231101 | 155300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20231101 | 155200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 203 | 20231101 | 155100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 204 | 20231101 | 155000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 205 | 20231101 | 154900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 206 | 20231101 | 154800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 207 | 20231101 | 154700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 208 | 20231101 | 154600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 209 | 20231101 | 154500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 210 | 20231101 | 154400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 211 | 20231101 | 154300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 212 | 20231101 | 154200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 213 | 20231101 | 154100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 214 | 20231101 | 154000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 215 | 20231101 | 153900 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 216 | 20231101 | 153800 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 217 | 20231101 | 153700 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 218 | 20231101 | 153600 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 219 | 20231101 | 153500 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 220 | 20231101 | 153400 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 221 | 20231101 | 153300 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 222 | 20231101 | 153200 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 223 | 20231101 | 153100 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 0 |
| 224 | 20231101 | 153000 | 3754466830 | 15300 | 15300 | 15300 | 15300 | 3434 |
| 225 | 20231101 | 152900 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 226 | 20231101 | 152800 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 227 | 20231101 | 152700 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 228 | 20231101 | 152600 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 229 | 20231101 | 152500 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 230 | 20231101 | 152400 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 231 | 20231101 | 152300 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 232 | 20231101 | 152200 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 233 | 20231101 | 152100 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 234 | 20231101 | 152000 | 3701926630 | 15320 | 15320 | 15320 | 15320 | 0 |
| 235 | 20231101 | 151900 | 3701926630 | 15320 | 15290 | 15330 | 15290 | 3233 |
| 236 | 20231101 | 151800 | 3652432660 | 15280 | 15240 | 15280 | 15220 | 2154 |
| 237 | 20231101 | 151700 | 3619580140 | 15260 | 15240 | 15260 | 15210 | 1513 |
| 238 | 20231101 | 151600 | 3596537870 | 15240 | 15260 | 15260 | 15220 | 424 |
| 239 | 20231101 | 151500 | 3590078880 | 15210 | 15270 | 15270 | 15210 | 402 |
| 240 | 20231101 | 151400 | 3583948920 | 15270 | 15270 | 15280 | 15260 | 115 |
| 241 | 20231101 | 151300 | 3582191890 | 15280 | 15200 | 15280 | 15200 | 2174 |
| 242 | 20231101 | 151200 | 3548978860 | 15190 | 15210 | 15260 | 15190 | 701 |
| 243 | 20231101 | 151100 | 3538302530 | 15210 | 15210 | 15220 | 15210 | 16 |
| 244 | 20231101 | 151000 | 3538059080 | 15180 | 15210 | 15210 | 15180 | 115 |
| 245 | 20231101 | 150900 | 3536312830 | 15210 | 15170 | 15220 | 15170 | 207 |
| 246 | 20231101 | 150800 | 3533167730 | 15170 | 15170 | 15170 | 15170 | 859 |
| 247 | 20231101 | 150700 | 3520136700 | 15170 | 15250 | 15250 | 15170 | 1997 |
| 248 | 20231101 | 150600 | 3489785790 | 15250 | 15250 | 15250 | 15250 | 5 |
| 249 | 20231101 | 150500 | 3489709540 | 15250 | 15280 | 15290 | 15250 | 352 |
| 250 | 20231101 | 150400 | 3484339520 | 15280 | 15250 | 15280 | 15250 | 55 |
| 251 | 20231101 | 150300 | 3483499520 | 15250 | 15220 | 15250 | 15220 | 285 |
| 252 | 20231101 | 150200 | 3479159270 | 15220 | 15220 | 15220 | 15220 | 87 |
| 253 | 20231101 | 150100 | 3477835130 | 15220 | 15280 | 15280 | 15220 | 73 |
| 254 | 20231101 | 150000 | 3476720170 | 15290 | 15300 | 15300 | 15290 | 42 |
| 255 | 20231101 | 145900 | 3476077590 | 15210 | 15250 | 15310 | 15200 | 4198 |
| 256 | 20231101 | 145800 | 3412161910 | 15250 | 15310 | 15310 | 15250 | 1225 |
| 257 | 20231101 | 145700 | 3393473370 | 15310 | 15300 | 15320 | 15290 | 1100 |
| 258 | 20231101 | 145600 | 3376640150 | 15310 | 15260 | 15320 | 15260 | 2900 |
| 259 | 20231101 | 145500 | 3332271270 | 15260 | 15230 | 15260 | 15200 | 839 |
| 260 | 20231101 | 145400 | 3319507560 | 15230 | 15220 | 15270 | 15220 | 557 |
| 261 | 20231101 | 145300 | 3311009350 | 15230 | 15260 | 15260 | 15220 | 565 |
| 262 | 20231101 | 145200 | 3302394430 | 15270 | 15200 | 15290 | 15200 | 1555 |
| 263 | 20231101 | 145100 | 3278621870 | 15290 | 15280 | 15330 | 15160 | 1749 |
| 264 | 20231101 | 145000 | 3251880970 | 15280 | 15090 | 15290 | 15090 | 4182 |
| 265 | 20231101 | 144900 | 3188364970 | 15060 | 15060 | 15090 | 15060 | 417 |
| 266 | 20231101 | 144800 | 3182077890 | 15060 | 15070 | 15070 | 15060 | 181 |
| 267 | 20231101 | 144700 | 3179351740 | 15070 | 15070 | 15070 | 15070 | 46 |
| 268 | 20231101 | 144600 | 3178658520 | 15070 | 15070 | 15080 | 15070 | 45 |
| 269 | 20231101 | 144500 | 3177980080 | 15070 | 15040 | 15070 | 15040 | 390 |
| 270 | 20231101 | 144400 | 3172108870 | 15050 | 15050 | 15050 | 15050 | 1 |
| 271 | 20231101 | 144300 | 3172093820 | 15040 | 15040 | 15040 | 15040 | 3 |
| 272 | 20231101 | 144200 | 3172048700 | 15010 | 15040 | 15050 | 15010 | 67 |
| 273 | 20231101 | 144100 | 3171040900 | 15050 | 15050 | 15050 | 15050 | 0 |
| 274 | 20231101 | 144000 | 3171040900 | 15050 | 15020 | 15050 | 15000 | 396 |
| 275 | 20231101 | 143900 | 3165096590 | 15010 | 15010 | 15010 | 15010 | 0 |
| 276 | 20231101 | 143800 | 3165096590 | 15010 | 15010 | 15010 | 15010 | 100 |
| 277 | 20231101 | 143700 | 3163595590 | 15010 | 15010 | 15010 | 15010 | 238 |
| 278 | 20231101 | 143600 | 3160023210 | 15000 | 15010 | 15010 | 15000 | 499 |
| 279 | 20231101 | 143500 | 3152536220 | 15050 | 15000 | 15050 | 15000 | 16 |
| 280 | 20231101 | 143400 | 3152295710 | 15000 | 15050 | 15050 | 15000 | 314 |
| 281 | 20231101 | 143300 | 3147582300 | 15050 | 15050 | 15060 | 15050 | 53 |
| 282 | 20231101 | 143200 | 3146784590 | 15060 | 15050 | 15060 | 15050 | 135 |
| 283 | 20231101 | 143100 | 3144751830 | 15060 | 15050 | 15060 | 15050 | 103 |
| 284 | 20231101 | 143000 | 3143201660 | 15000 | 15020 | 15020 | 15000 | 57 |
| 285 | 20231101 | 142900 | 3142345980 | 15020 | 15020 | 15020 | 15020 | 30 |
| 286 | 20231101 | 142800 | 3141895380 | 14980 | 14980 | 14980 | 14980 | 0 |
| 287 | 20231101 | 142700 | 3141895380 | 14980 | 14990 | 14990 | 14980 | 9 |
| 288 | 20231101 | 142600 | 3141760540 | 14990 | 14990 | 14990 | 14990 | 0 |
| 289 | 20231101 | 142500 | 3141760540 | 14990 | 14990 | 14990 | 14990 | 1 |
| 290 | 20231101 | 142400 | 3141745550 | 14990 | 14990 | 15000 | 14980 | 268 |
| 291 | 20231101 | 142300 | 3137727800 | 15000 | 14990 | 15000 | 14990 | 114 |
| 292 | 20231101 | 142200 | 3136018180 | 14980 | 14990 | 14990 | 14980 | 5 |
| 293 | 20231101 | 142100 | 3135943270 | 14990 | 14990 | 15000 | 14990 | 8 |
| 294 | 20231101 | 142000 | 3135823340 | 15000 | 15000 | 15000 | 15000 | 60 |
| 295 | 20231101 | 141900 | 3134923340 | 14980 | 14980 | 14980 | 14980 | 204 |
| 296 | 20231101 | 141800 | 3131867420 | 14970 | 14970 | 14970 | 14970 | 0 |
| 297 | 20231101 | 141700 | 3131867420 | 14970 | 15010 | 15020 | 14960 | 455 |
| 298 | 20231101 | 141600 | 3125048560 | 15010 | 15050 | 15050 | 15000 | 130 |
| 299 | 20231101 | 141500 | 3123093160 | 15050 | 15060 | 15060 | 15050 | 174 |
| 300 | 20231101 | 141400 | 3120472790 | 15060 | 15060 | 15060 | 15060 | 0 |
| 301 | 20231101 | 141300 | 3120472790 | 15060 | 15060 | 15060 | 15060 | 995 |
| 302 | 20231101 | 141200 | 3105488090 | 15060 | 15100 | 15100 | 15060 | 581 |
| 303 | 20231101 | 141100 | 3096732010 | 15080 | 15070 | 15110 | 15070 | 578 |
| 304 | 20231101 | 141000 | 3088010630 | 15070 | 15060 | 15070 | 15060 | 149 |
| 305 | 20231101 | 140900 | 3085766650 | 15060 | 15020 | 15060 | 15020 | 89 |
| 306 | 20231101 | 140800 | 3084429730 | 15020 | 15000 | 15020 | 14990 | 199 |
| 307 | 20231101 | 140700 | 3081445190 | 15000 | 14940 | 15000 | 14940 | 974 |
| 308 | 20231101 | 140600 | 3066869910 | 14940 | 14960 | 14960 | 14940 | 269 |
| 309 | 20231101 | 140500 | 3062845970 | 14960 | 14960 | 14960 | 14960 | 100 |
| 310 | 20231101 | 140400 | 3061349970 | 14960 | 14960 | 14960 | 14960 | 11 |
| 311 | 20231101 | 140300 | 3061185410 | 14930 | 14930 | 14930 | 14930 | 134 |
| 312 | 20231101 | 140200 | 3059184790 | 14930 | 14930 | 14940 | 14930 | 225 |
| 313 | 20231101 | 140100 | 3055825410 | 14910 | 14910 | 14910 | 14910 | 0 |
| 314 | 20231101 | 140000 | 3055825410 | 14910 | 14900 | 14910 | 14900 | 130 |
| 315 | 20231101 | 135900 | 3053888310 | 14910 | 14910 | 14910 | 14910 | 118 |
| 316 | 20231101 | 135800 | 3052128930 | 14910 | 14910 | 14910 | 14910 | 91 |
| 317 | 20231101 | 135700 | 3050772120 | 14910 | 14910 | 14920 | 14910 | 162 |
| 318 | 20231101 | 135600 | 3048356300 | 14920 | 14920 | 14920 | 14920 | 14 |
| 319 | 20231101 | 135500 | 3048147420 | 14920 | 14930 | 14930 | 14920 | 24 |
| 320 | 20231101 | 135400 | 3047789290 | 14940 | 14940 | 14940 | 14940 | 8 |
| 321 | 20231101 | 135300 | 3047669770 | 14940 | 14940 | 14940 | 14940 | 10 |
| 322 | 20231101 | 135200 | 3047520370 | 14960 | 14960 | 14960 | 14960 | 5 |
| 323 | 20231101 | 135100 | 3047445570 | 14910 | 14910 | 14910 | 14910 | 66 |
| 324 | 20231101 | 135000 | 3046461510 | 14910 | 14910 | 14910 | 14910 | 140 |
| 325 | 20231101 | 134900 | 3044374110 | 14910 | 14910 | 14960 | 14910 | 212 |
| 326 | 20231101 | 134800 | 3041204440 | 14910 | 14950 | 14950 | 14910 | 107 |
| 327 | 20231101 | 134700 | 3039608830 | 14910 | 14910 | 14910 | 14910 | 5 |
| 328 | 20231101 | 134600 | 3039534280 | 14910 | 14950 | 14950 | 14910 | 96 |
| 329 | 20231101 | 134500 | 3038102430 | 14960 | 14960 | 14960 | 14960 | 0 |
| 330 | 20231101 | 134400 | 3038102430 | 14960 | 14960 | 14960 | 14960 | 9 |
| 331 | 20231101 | 134300 | 3037967790 | 14920 | 14920 | 14920 | 14920 | 27 |
| 332 | 20231101 | 134200 | 3037564950 | 14920 | 14950 | 14950 | 14920 | 92 |
| 333 | 20231101 | 134100 | 3036191430 | 14950 | 14970 | 14970 | 14950 | 1032 |
| 334 | 20231101 | 134000 | 3020752050 | 14970 | 14970 | 14970 | 14970 | 111 |
| 335 | 20231101 | 133900 | 3019090380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 336 | 20231101 | 133800 | 3019090380 | 14970 | 14990 | 15000 | 14970 | 110 |
| 337 | 20231101 | 133700 | 3017442760 | 14970 | 14970 | 14970 | 14970 | 5 |
| 338 | 20231101 | 133600 | 3017367910 | 14960 | 14990 | 14990 | 14960 | 401 |
| 339 | 20231101 | 133500 | 3011367640 | 14990 | 14990 | 14990 | 14990 | 6 |
| 340 | 20231101 | 133400 | 3011277700 | 15000 | 14990 | 15000 | 14960 | 107 |
| 341 | 20231101 | 133300 | 3009672980 | 14960 | 14960 | 14960 | 14960 | 6 |
| 342 | 20231101 | 133200 | 3009583220 | 14920 | 14920 | 14920 | 14920 | 0 |
| 343 | 20231101 | 133100 | 3009583220 | 14920 | 14950 | 14950 | 14920 | 124 |
| 344 | 20231101 | 133000 | 3007730920 | 14950 | 14900 | 14950 | 14890 | 108 |
| 345 | 20231101 | 132900 | 3006120960 | 14880 | 14900 | 14900 | 14880 | 2301 |
| 346 | 20231101 | 132800 | 2971874190 | 14900 | 14900 | 14900 | 14900 | 596 |
| 347 | 20231101 | 132700 | 2962993790 | 14900 | 14910 | 14910 | 14900 | 783 |
| 348 | 20231101 | 132600 | 2951324980 | 14900 | 14940 | 14940 | 14900 | 504 |
| 349 | 20231101 | 132500 | 2943805440 | 14940 | 14960 | 14960 | 14940 | 85 |
| 350 | 20231101 | 132400 | 2942534580 | 14960 | 15010 | 15010 | 14960 | 656 |
| 351 | 20231101 | 132300 | 2932710560 | 15010 | 15010 | 15010 | 14990 | 803 |
| 352 | 20231101 | 132200 | 2920664890 | 15010 | 15010 | 15010 | 15000 | 229 |
| 353 | 20231101 | 132100 | 2917228660 | 15000 | 15020 | 15020 | 15000 | 600 |
| 354 | 20231101 | 132000 | 2908225440 | 15020 | 15020 | 15020 | 15020 | 5 |
| 355 | 20231101 | 131900 | 2908150340 | 15030 | 15030 | 15030 | 15030 | 13 |
| 356 | 20231101 | 131800 | 2907954950 | 15030 | 15030 | 15030 | 15030 | 15 |
| 357 | 20231101 | 131700 | 2907729500 | 15020 | 15020 | 15020 | 15020 | 5 |
| 358 | 20231101 | 131600 | 2907654400 | 15020 | 15030 | 15030 | 15020 | 292 |
| 359 | 20231101 | 131500 | 2903268550 | 15030 | 15030 | 15030 | 15030 | 35 |
| 360 | 20231101 | 131400 | 2902742500 | 15030 | 15030 | 15030 | 15030 | 35 |
| 361 | 20231101 | 131300 | 2902216450 | 15030 | 15030 | 15030 | 15030 | 0 |
| 362 | 20231101 | 131200 | 2902216450 | 15030 | 15040 | 15040 | 15030 | 309 |
| 363 | 20231101 | 131100 | 2897570350 | 15030 | 15060 | 15060 | 15030 | 199 |
| 364 | 20231101 | 131000 | 2894576410 | 15070 | 15100 | 15100 | 15070 | 13 |
| 365 | 20231101 | 130900 | 2894380200 | 15100 | 15110 | 15110 | 15100 | 2 |
| 366 | 20231101 | 130800 | 2894349990 | 15110 | 15110 | 15110 | 15110 | 120 |
| 367 | 20231101 | 130700 | 2892536790 | 15110 | 15070 | 15110 | 15070 | 552 |
| 368 | 20231101 | 130600 | 2884201330 | 15070 | 15070 | 15070 | 15070 | 26 |
| 369 | 20231101 | 130500 | 2883809510 | 15070 | 15060 | 15070 | 15060 | 4 |
| 370 | 20231101 | 130400 | 2883749260 | 15070 | 15030 | 15070 | 15030 | 1001 |
| 371 | 20231101 | 130300 | 2868704190 | 15030 | 15030 | 15030 | 15030 | 50 |
| 372 | 20231101 | 130200 | 2867952690 | 15020 | 15020 | 15020 | 15020 | 0 |
| 373 | 20231101 | 130100 | 2867952690 | 15020 | 15080 | 15080 | 15020 | 19 |
| 374 | 20231101 | 130000 | 2867667130 | 15080 | 15050 | 15080 | 15040 | 1064 |
| 375 | 20231101 | 125900 | 2851653290 | 15040 | 15020 | 15040 | 15020 | 169 |
| 376 | 20231101 | 125800 | 2849112910 | 15050 | 15050 | 15050 | 15050 | 30 |
| 377 | 20231101 | 125700 | 2848661410 | 15050 | 15020 | 15050 | 15020 | 4 |
| 378 | 20231101 | 125600 | 2848601300 | 15010 | 15020 | 15020 | 15010 | 274 |
| 379 | 20231101 | 125500 | 2844485900 | 15020 | 15020 | 15020 | 15020 | 6 |
| 380 | 20231101 | 125400 | 2844395780 | 15040 | 15040 | 15040 | 15040 | 122 |
| 381 | 20231101 | 125300 | 2842560900 | 15010 | 15020 | 15020 | 15010 | 195 |
| 382 | 20231101 | 125200 | 2839633940 | 15010 | 15020 | 15020 | 15010 | 46 |
| 383 | 20231101 | 125100 | 2838943340 | 15040 | 15040 | 15040 | 15040 | 3 |
| 384 | 20231101 | 125000 | 2838898220 | 15040 | 15040 | 15040 | 15040 | 16 |
| 385 | 20231101 | 124900 | 2838657580 | 15080 | 15080 | 15080 | 15080 | 0 |
| 386 | 20231101 | 124800 | 2838657580 | 15080 | 15080 | 15080 | 15080 | 0 |
| 387 | 20231101 | 124700 | 2838657580 | 15080 | 15020 | 15080 | 15010 | 1015 |
| 388 | 20231101 | 124600 | 2823418960 | 15080 | 15070 | 15080 | 15020 | 209 |
| 389 | 20231101 | 124500 | 2820267330 | 15020 | 15040 | 15040 | 15020 | 261 |
| 390 | 20231101 | 124400 | 2816346020 | 15040 | 15060 | 15060 | 15040 | 100 |
| 391 | 20231101 | 124300 | 2814841150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 392 | 20231101 | 124200 | 2814841150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 393 | 20231101 | 124100 | 2814841150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 394 | 20231101 | 124000 | 2814841150 | 15100 | 15100 | 15100 | 15100 | 8 |
| 395 | 20231101 | 123900 | 2814720350 | 15100 | 15100 | 15100 | 15100 | 2 |
| 396 | 20231101 | 123800 | 2814690150 | 15100 | 15080 | 15100 | 15080 | 234 |
| 397 | 20231101 | 123700 | 2811159700 | 15080 | 15070 | 15080 | 15070 | 3 |
| 398 | 20231101 | 123600 | 2811114470 | 15070 | 15070 | 15070 | 15070 | 2 |
| 399 | 20231101 | 123500 | 2811084330 | 15070 | 15070 | 15070 | 15070 | 50 |
| 400 | 20231101 | 123400 | 2810330830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 401 | 20231101 | 123300 | 2810330830 | 15070 | 15070 | 15070 | 15070 | 274 |
| 402 | 20231101 | 123200 | 2806201650 | 15100 | 15100 | 15100 | 15100 | 109 |
| 403 | 20231101 | 123100 | 2804555750 | 15100 | 15100 | 15100 | 15100 | 1 |
| 404 | 20231101 | 123000 | 2804540650 | 15070 | 15070 | 15070 | 15070 | 5 |
| 405 | 20231101 | 122900 | 2804465300 | 15070 | 15070 | 15070 | 15070 | 13 |
| 406 | 20231101 | 122800 | 2804269390 | 15070 | 15050 | 15070 | 15050 | 1007 |
| 407 | 20231101 | 122700 | 2789095960 | 15060 | 15060 | 15060 | 15060 | 0 |
| 408 | 20231101 | 122600 | 2789095960 | 15060 | 15030 | 15060 | 15000 | 2113 |
| 409 | 20231101 | 122500 | 2757380780 | 15030 | 15070 | 15080 | 15030 | 1291 |
| 410 | 20231101 | 122400 | 2737936510 | 15080 | 15090 | 15090 | 15080 | 750 |
| 411 | 20231101 | 122300 | 2726621360 | 15090 | 15110 | 15110 | 15090 | 269 |
| 412 | 20231101 | 122200 | 2722559820 | 15110 | 15110 | 15110 | 15110 | 3 |
| 413 | 20231101 | 122100 | 2722514490 | 15120 | 15110 | 15120 | 15100 | 120 |
| 414 | 20231101 | 122000 | 2720702210 | 15110 | 15120 | 15120 | 15110 | 92 |
| 415 | 20231101 | 121900 | 2719312060 | 15110 | 15140 | 15150 | 15110 | 88 |
| 416 | 20231101 | 121800 | 2717981440 | 15140 | 15140 | 15140 | 15140 | 15 |
| 417 | 20231101 | 121700 | 2717754340 | 15140 | 15130 | 15140 | 15130 | 78 |
| 418 | 20231101 | 121600 | 2716574120 | 15130 | 15120 | 15130 | 15120 | 31 |
| 419 | 20231101 | 121500 | 2716105280 | 15120 | 15130 | 15130 | 15120 | 4 |
| 420 | 20231101 | 121400 | 2716044790 | 15090 | 15110 | 15110 | 15090 | 496 |
| 421 | 20231101 | 121300 | 2708559460 | 15100 | 15100 | 15110 | 15100 | 536 |
| 422 | 20231101 | 121200 | 2700464730 | 15100 | 15100 | 15100 | 15100 | 0 |
| 423 | 20231101 | 121100 | 2700464730 | 15100 | 15100 | 15100 | 15100 | 866 |
| 424 | 20231101 | 121000 | 2687388130 | 15100 | 15100 | 15100 | 15100 | 1 |
| 425 | 20231101 | 120900 | 2687373030 | 15100 | 15120 | 15120 | 15100 | 979 |
| 426 | 20231101 | 120800 | 2672580750 | 15120 | 15180 | 15180 | 15120 | 636 |
| 427 | 20231101 | 120700 | 2662953010 | 15190 | 15180 | 15190 | 15180 | 58 |
| 428 | 20231101 | 120600 | 2662072020 | 15190 | 15190 | 15190 | 15190 | 1 |
| 429 | 20231101 | 120500 | 2662056830 | 15190 | 15150 | 15190 | 15140 | 385 |
| 430 | 20231101 | 120400 | 2656224620 | 15150 | 15150 | 15150 | 15150 | 1 |
| 431 | 20231101 | 120300 | 2656209470 | 15130 | 15170 | 15190 | 15130 | 119 |
| 432 | 20231101 | 120200 | 2654405500 | 15180 | 15180 | 15180 | 15180 | 0 |
| 433 | 20231101 | 120100 | 2654405500 | 15180 | 15120 | 15180 | 15120 | 65 |
| 434 | 20231101 | 120000 | 2653422400 | 15120 | 15130 | 15130 | 15120 | 1069 |
| 435 | 20231101 | 115900 | 2637256340 | 15130 | 15150 | 15150 | 15130 | 56 |
| 436 | 20231101 | 115800 | 2636408780 | 15150 | 15180 | 15230 | 15150 | 729 |
| 437 | 20231101 | 115700 | 2625357920 | 15230 | 15180 | 15230 | 15170 | 75 |
| 438 | 20231101 | 115600 | 2624217550 | 15190 | 15190 | 15190 | 15190 | 78 |
| 439 | 20231101 | 115500 | 2623032730 | 15190 | 15190 | 15190 | 15190 | 1 |
| 440 | 20231101 | 115400 | 2623017540 | 15190 | 15200 | 15200 | 15190 | 585 |
| 441 | 20231101 | 115300 | 2614129320 | 15190 | 15190 | 15190 | 15190 | 27 |
| 442 | 20231101 | 115200 | 2613719190 | 15190 | 15200 | 15200 | 15190 | 48 |
| 443 | 20231101 | 115100 | 2612990040 | 15250 | 15250 | 15250 | 15250 | 271 |
| 444 | 20231101 | 115000 | 2608857290 | 15260 | 15200 | 15260 | 15190 | 156 |
| 445 | 20231101 | 114900 | 2606486070 | 15210 | 15210 | 15210 | 15210 | 821 |
| 446 | 20231101 | 114800 | 2593998660 | 15210 | 15220 | 15220 | 15210 | 111 |
| 447 | 20231101 | 114700 | 2592309350 | 15230 | 15230 | 15230 | 15230 | 180 |
| 448 | 20231101 | 114600 | 2589567950 | 15230 | 15230 | 15230 | 15230 | 5 |
| 449 | 20231101 | 114500 | 2589491800 | 15220 | 15230 | 15230 | 15220 | 54 |
| 450 | 20231101 | 114400 | 2588669410 | 15230 | 15230 | 15230 | 15230 | 168 |
| 451 | 20231101 | 114300 | 2586110770 | 15230 | 15230 | 15230 | 15230 | 4 |
| 452 | 20231101 | 114200 | 2586049850 | 15230 | 15230 | 15230 | 15230 | 0 |
| 453 | 20231101 | 114100 | 2586049850 | 15230 | 15220 | 15230 | 15220 | 27 |
| 454 | 20231101 | 114000 | 2585638860 | 15230 | 15230 | 15230 | 15230 | 4 |
| 455 | 20231101 | 113900 | 2585577940 | 15220 | 15220 | 15230 | 15220 | 90 |
| 456 | 20231101 | 113800 | 2584208070 | 15220 | 15220 | 15240 | 15220 | 11 |
| 457 | 20231101 | 113700 | 2584040620 | 15160 | 15280 | 15280 | 15160 | 201 |
| 458 | 20231101 | 113600 | 2580977900 | 15280 | 15170 | 15280 | 15170 | 223 |
| 459 | 20231101 | 113500 | 2577571470 | 15160 | 15200 | 15200 | 15160 | 287 |
| 460 | 20231101 | 113400 | 2573211050 | 15200 | 15220 | 15220 | 15200 | 286 |
| 461 | 20231101 | 113300 | 2568862640 | 15220 | 15210 | 15220 | 15210 | 55 |
| 462 | 20231101 | 113200 | 2568026040 | 15210 | 15210 | 15210 | 15200 | 215 |
| 463 | 20231101 | 113100 | 2564757490 | 15200 | 15220 | 15220 | 15200 | 661 |
| 464 | 20231101 | 113000 | 2554705680 | 15210 | 15230 | 15240 | 15210 | 184 |
| 465 | 20231101 | 112900 | 2551904640 | 15240 | 15240 | 15240 | 15240 | 1 |
| 466 | 20231101 | 112800 | 2551889400 | 15230 | 15230 | 15230 | 15230 | 0 |
| 467 | 20231101 | 112700 | 2551889400 | 15230 | 15220 | 15230 | 15200 | 610 |
| 468 | 20231101 | 112600 | 2542614260 | 15210 | 15230 | 15230 | 15210 | 742 |
| 469 | 20231101 | 112500 | 2531326760 | 15230 | 15280 | 15280 | 15230 | 451 |
| 470 | 20231101 | 112400 | 2524442960 | 15280 | 15300 | 15300 | 15280 | 86 |
| 471 | 20231101 | 112300 | 2523128330 | 15320 | 15320 | 15320 | 15320 | 115 |
| 472 | 20231101 | 112200 | 2521366530 | 15320 | 15320 | 15320 | 15320 | 164 |
| 473 | 20231101 | 112100 | 2518854050 | 15320 | 15300 | 15320 | 15300 | 335 |
| 474 | 20231101 | 112000 | 2513727910 | 15300 | 15300 | 15330 | 15300 | 401 |
| 475 | 20231101 | 111900 | 2507583390 | 15300 | 15300 | 15300 | 15300 | 140 |
| 476 | 20231101 | 111800 | 2505441390 | 15310 | 15330 | 15330 | 15310 | 259 |
| 477 | 20231101 | 111700 | 2501473780 | 15320 | 15300 | 15320 | 15300 | 233 |
| 478 | 20231101 | 111600 | 2497906440 | 15300 | 15280 | 15300 | 15280 | 82 |
| 479 | 20231101 | 111500 | 2496652880 | 15290 | 15310 | 15310 | 15290 | 465 |
| 480 | 20231101 | 111400 | 2489539490 | 15300 | 15310 | 15310 | 15300 | 423 |
| 481 | 20231101 | 111300 | 2483067000 | 15310 | 15320 | 15340 | 15310 | 483 |
| 482 | 20231101 | 111200 | 2475668730 | 15310 | 15310 | 15310 | 15310 | 26 |
| 483 | 20231101 | 111100 | 2475270670 | 15310 | 15320 | 15320 | 15310 | 233 |
| 484 | 20231101 | 111000 | 2471702290 | 15320 | 15330 | 15330 | 15310 | 1381 |
| 485 | 20231101 | 110900 | 2450553310 | 15330 | 15350 | 15350 | 15330 | 184 |
| 486 | 20231101 | 110800 | 2447729430 | 15360 | 15360 | 15360 | 15360 | 51 |
| 487 | 20231101 | 110700 | 2446946070 | 15370 | 15320 | 15370 | 15320 | 2077 |
| 488 | 20231101 | 110600 | 2415090940 | 15320 | 15370 | 15370 | 15320 | 127 |
| 489 | 20231101 | 110500 | 2413143310 | 15370 | 15320 | 15370 | 15320 | 124 |
| 490 | 20231101 | 110400 | 2411241820 | 15320 | 15350 | 15350 | 15320 | 959 |
| 491 | 20231101 | 110300 | 2396535160 | 15380 | 15350 | 15380 | 15350 | 120 |
| 492 | 20231101 | 110200 | 2394692610 | 15350 | 15330 | 15350 | 15330 | 852 |
| 493 | 20231101 | 110100 | 2381615500 | 15340 | 15310 | 15340 | 15310 | 146 |
| 494 | 20231101 | 110000 | 2379379580 | 15310 | 15370 | 15380 | 15310 | 724 |
| 495 | 20231101 | 105900 | 2368280370 | 15370 | 15390 | 15390 | 15350 | 290 |
| 496 | 20231101 | 105800 | 2363821520 | 15390 | 15430 | 15440 | 15380 | 3261 |
| 497 | 20231101 | 105700 | 2313570030 | 15430 | 15440 | 15490 | 15410 | 3265 |
| 498 | 20231101 | 105600 | 2263120230 | 15420 | 15450 | 15460 | 15420 | 1313 |
| 499 | 20231101 | 105500 | 2242846770 | 15450 | 15320 | 15460 | 15320 | 9514 |
| 500 | 20231101 | 105400 | 2096361590 | 15320 | 15230 | 15320 | 15230 | 1887 |
| 501 | 20231101 | 105300 | 2067533810 | 15240 | 15190 | 15240 | 15190 | 396 |
| 502 | 20231101 | 105200 | 2061508970 | 15200 | 15200 | 15200 | 15200 | 0 |
| 503 | 20231101 | 105100 | 2061508970 | 15200 | 15150 | 15200 | 15120 | 825 |
| 504 | 20231101 | 105000 | 2049001860 | 15150 | 15200 | 15200 | 15150 | 537 |
| 505 | 20231101 | 104900 | 2040860550 | 15200 | 15160 | 15200 | 15160 | 319 |
| 506 | 20231101 | 104800 | 2036024470 | 15140 | 15170 | 15170 | 15140 | 883 |
| 507 | 20231101 | 104700 | 2022640220 | 15170 | 15200 | 15200 | 15160 | 848 |
| 508 | 20231101 | 104600 | 2009772650 | 15200 | 15240 | 15240 | 15200 | 428 |
| 509 | 20231101 | 104500 | 2003264110 | 15240 | 15200 | 15240 | 15200 | 74 |
| 510 | 20231101 | 104400 | 2002138550 | 15200 | 15210 | 15210 | 15200 | 115 |
| 511 | 20231101 | 104300 | 2000389480 | 15210 | 15210 | 15240 | 15210 | 117 |
| 512 | 20231101 | 104200 | 1998609550 | 15200 | 15220 | 15220 | 15200 | 168 |
| 513 | 20231101 | 104100 | 1996054990 | 15190 | 15270 | 15280 | 15190 | 614 |
| 514 | 20231101 | 104000 | 1986707480 | 15270 | 15210 | 15280 | 15180 | 271 |
| 515 | 20231101 | 103900 | 1982582690 | 15280 | 15220 | 15280 | 15200 | 270 |
| 516 | 20231101 | 103800 | 1978473080 | 15190 | 15220 | 15280 | 15190 | 610 |
| 517 | 20231101 | 103700 | 1969174200 | 15220 | 15170 | 15220 | 15160 | 248 |
| 518 | 20231101 | 103600 | 1965411890 | 15160 | 15220 | 15260 | 15160 | 1139 |
| 519 | 20231101 | 103500 | 1948124310 | 15210 | 15290 | 15330 | 15210 | 923 |
| 520 | 20231101 | 103400 | 1934038990 | 15330 | 15280 | 15330 | 15270 | 272 |
| 521 | 20231101 | 103300 | 1929883240 | 15270 | 15370 | 15380 | 15270 | 1992 |
| 522 | 20231101 | 103200 | 1899363660 | 15390 | 15260 | 15400 | 15250 | 6168 |
| 523 | 20231101 | 103100 | 1804613170 | 15260 | 15300 | 15300 | 15260 | 1468 |
| 524 | 20231101 | 103000 | 1782174280 | 15290 | 15280 | 15300 | 15280 | 454 |
| 525 | 20231101 | 102900 | 1775229330 | 15300 | 15340 | 15340 | 15270 | 754 |
| 526 | 20231101 | 102800 | 1763701690 | 15350 | 15250 | 15350 | 15250 | 2575 |
| 527 | 20231101 | 102700 | 1724277470 | 15250 | 15350 | 15380 | 15240 | 1594 |
| 528 | 20231101 | 102600 | 1699872690 | 15370 | 15230 | 15370 | 15230 | 5989 |
| 529 | 20231101 | 102500 | 1608272050 | 15190 | 15220 | 15220 | 15100 | 2287 |
| 530 | 20231101 | 102400 | 1573562100 | 15150 | 15190 | 15250 | 15150 | 1037 |
| 531 | 20231101 | 102300 | 1557808660 | 15190 | 15090 | 15200 | 15070 | 330 |
| 532 | 20231101 | 102200 | 1552815180 | 15090 | 15120 | 15170 | 15090 | 853 |
| 533 | 20231101 | 102100 | 1539932020 | 15120 | 15140 | 15140 | 15120 | 1067 |
| 534 | 20231101 | 102000 | 1523791100 | 15130 | 15130 | 15200 | 15110 | 759 |
| 535 | 20231101 | 101900 | 1512279560 | 15210 | 15280 | 15290 | 15120 | 2439 |
| 536 | 20231101 | 101800 | 1475070260 | 15290 | 15290 | 15310 | 15200 | 10113 |
| 537 | 20231101 | 101700 | 1320629830 | 15290 | 15000 | 15300 | 15000 | 8835 |
| 538 | 20231101 | 101600 | 1186561400 | 15000 | 15000 | 15000 | 15000 | 36 |
| 539 | 20231101 | 101500 | 1186021400 | 14990 | 14990 | 15030 | 14990 | 1523 |
| 540 | 20231101 | 101400 | 1163173430 | 14970 | 14990 | 14990 | 14970 | 22 |
| 541 | 20231101 | 101300 | 1162843790 | 14990 | 14980 | 14990 | 14980 | 13 |
| 542 | 20231101 | 101200 | 1162648930 | 14980 | 14990 | 14990 | 14980 | 79 |
| 543 | 20231101 | 101100 | 1161465050 | 14980 | 14950 | 14980 | 14950 | 778 |
| 544 | 20231101 | 101000 | 1149821740 | 14910 | 14920 | 14950 | 14910 | 256 |
| 545 | 20231101 | 100900 | 1146004390 | 14910 | 14930 | 14930 | 14910 | 874 |
| 546 | 20231101 | 100800 | 1132966100 | 14920 | 14920 | 14920 | 14920 | 0 |
| 547 | 20231101 | 100700 | 1132966100 | 14920 | 14950 | 14950 | 14920 | 1976 |
| 548 | 20231101 | 100600 | 1103477470 | 14940 | 14950 | 14990 | 14940 | 298 |
| 549 | 20231101 | 100500 | 1099022480 | 14950 | 14960 | 14960 | 14920 | 1183 |
| 550 | 20231101 | 100400 | 1081342760 | 14960 | 14970 | 14970 | 14950 | 1045 |
| 551 | 20231101 | 100300 | 1065714270 | 14970 | 14970 | 14970 | 14970 | 100 |
| 552 | 20231101 | 100200 | 1064217270 | 14960 | 15000 | 15000 | 14960 | 178 |
| 553 | 20231101 | 100100 | 1061554240 | 15030 | 15030 | 15030 | 15030 | 0 |
| 554 | 20231101 | 100000 | 1061554240 | 15030 | 14960 | 15030 | 14950 | 525 |
| 555 | 20231101 | 095900 | 1053699960 | 14960 | 14970 | 14970 | 14960 | 146 |
| 556 | 20231101 | 095800 | 1051515250 | 14980 | 14980 | 14980 | 14980 | 39 |
| 557 | 20231101 | 095700 | 1050931030 | 14980 | 15020 | 15060 | 14970 | 1055 |
| 558 | 20231101 | 095600 | 1035111470 | 15080 | 15050 | 15080 | 15050 | 276 |
| 559 | 20231101 | 095500 | 1030950620 | 15060 | 15060 | 15090 | 15060 | 679 |
| 560 | 20231101 | 095400 | 1020710990 | 15060 | 15020 | 15060 | 14960 | 2485 |
| 561 | 20231101 | 095300 | 983389280 | 15000 | 15020 | 15030 | 15000 | 292 |
| 562 | 20231101 | 095200 | 979004020 | 15020 | 15000 | 15020 | 15000 | 324 |
| 563 | 20231101 | 095100 | 974143540 | 14950 | 14950 | 14950 | 14950 | 0 |
| 564 | 20231101 | 095000 | 974143540 | 14950 | 14950 | 14950 | 14910 | 595 |
| 565 | 20231101 | 094900 | 965255180 | 14950 | 14950 | 14950 | 14950 | 91 |
| 566 | 20231101 | 094800 | 963894730 | 14960 | 14960 | 14960 | 14960 | 69 |
| 567 | 20231101 | 094700 | 962862490 | 14960 | 14960 | 14960 | 14960 | 16 |
| 568 | 20231101 | 094600 | 962623130 | 15000 | 15000 | 15000 | 15000 | 74 |
| 569 | 20231101 | 094500 | 961513130 | 15020 | 15010 | 15020 | 14980 | 236 |
| 570 | 20231101 | 094400 | 957974500 | 15010 | 15040 | 15040 | 15010 | 105 |
| 571 | 20231101 | 094300 | 956396590 | 15040 | 15050 | 15050 | 15000 | 301 |
| 572 | 20231101 | 094200 | 951877780 | 15050 | 14940 | 15050 | 14940 | 1670 |
| 573 | 20231101 | 094100 | 926805780 | 14930 | 14990 | 14990 | 14930 | 3 |
| 574 | 20231101 | 094000 | 926760870 | 14930 | 14950 | 14990 | 14910 | 600 |
| 575 | 20231101 | 093900 | 917787650 | 14940 | 14980 | 14980 | 14940 | 211 |
| 576 | 20231101 | 093800 | 914633900 | 14950 | 14980 | 15000 | 14950 | 142 |
| 577 | 20231101 | 093700 | 912508580 | 14990 | 15010 | 15010 | 14990 | 15 |
| 578 | 20231101 | 093600 | 912283470 | 15010 | 15010 | 15010 | 15000 | 487 |
| 579 | 20231101 | 093500 | 904973610 | 15030 | 14990 | 15040 | 14990 | 1356 |
| 580 | 20231101 | 093400 | 884597260 | 14970 | 15020 | 15030 | 14970 | 658 |
| 581 | 20231101 | 093300 | 874735350 | 15030 | 14970 | 15030 | 14960 | 910 |
| 582 | 20231101 | 093200 | 861083180 | 14980 | 15000 | 15000 | 14980 | 189 |
| 583 | 20231101 | 093100 | 858250210 | 15000 | 14970 | 15040 | 14970 | 2130 |
| 584 | 20231101 | 093000 | 826273080 | 14970 | 14900 | 14970 | 14900 | 2557 |
| 585 | 20231101 | 092900 | 788079810 | 14900 | 14790 | 14900 | 14790 | 957 |
| 586 | 20231101 | 092800 | 773841980 | 14780 | 14780 | 14790 | 14780 | 537 |
| 587 | 20231101 | 092700 | 765904120 | 14760 | 14850 | 14850 | 14760 | 2074 |
| 588 | 20231101 | 092600 | 735239370 | 14850 | 14870 | 14870 | 14850 | 53 |
| 589 | 20231101 | 092500 | 734451540 | 14870 | 14820 | 14880 | 14770 | 1704 |
| 590 | 20231101 | 092400 | 709159090 | 14790 | 14830 | 14830 | 14790 | 191 |
| 591 | 20231101 | 092300 | 706333360 | 14840 | 14840 | 14840 | 14840 | 12 |
| 592 | 20231101 | 092200 | 706155280 | 14850 | 14770 | 14850 | 14760 | 365 |
| 593 | 20231101 | 092100 | 700766810 | 14760 | 14770 | 14770 | 14760 | 10 |
| 594 | 20231101 | 092000 | 700619200 | 14750 | 14830 | 14880 | 14750 | 1140 |
| 595 | 20231101 | 091900 | 683733040 | 14830 | 14760 | 14880 | 14760 | 918 |
| 596 | 20231101 | 091800 | 670159890 | 14750 | 14800 | 14820 | 14750 | 889 |
| 597 | 20231101 | 091700 | 657017650 | 14800 | 14870 | 14870 | 14800 | 572 |
| 598 | 20231101 | 091600 | 648526230 | 14870 | 14880 | 14880 | 14860 | 375 |
| 599 | 20231101 | 091500 | 642949950 | 14880 | 14810 | 14900 | 14810 | 792 |
| 600 | 20231101 | 091400 | 631172120 | 14810 | 14810 | 14810 | 14810 | 1219 |
| 601 | 20231101 | 091300 | 613118730 | 14800 | 14900 | 14900 | 14800 | 742 |
| 602 | 20231101 | 091200 | 602131190 | 14900 | 14950 | 14950 | 14810 | 617 |
| 603 | 20231101 | 091100 | 592925620 | 14960 | 14750 | 14960 | 14730 | 1242 |
| 604 | 20231101 | 091000 | 574529580 | 14740 | 14800 | 14840 | 14710 | 1810 |
| 605 | 20231101 | 090900 | 547783840 | 14800 | 15000 | 15020 | 14800 | 5066 |
| 606 | 20231101 | 090800 | 472247660 | 14970 | 14940 | 15030 | 14930 | 1296 |
| 607 | 20231101 | 090700 | 452814800 | 14940 | 14990 | 14990 | 14910 | 224 |
| 608 | 20231101 | 090600 | 449471480 | 14920 | 15030 | 15030 | 14910 | 5575 |
| 609 | 20231101 | 090500 | 366002110 | 15060 | 15030 | 15130 | 15000 | 3234 |
| 610 | 20231101 | 090400 | 317261990 | 15030 | 14950 | 15070 | 14950 | 3677 |
| 611 | 20231101 | 090300 | 262023830 | 14950 | 14980 | 14980 | 14910 | 4700 |
| 612 | 20231101 | 090200 | 191754000 | 14980 | 14830 | 14980 | 14800 | 2570 |
| 613 | 20231101 | 090100 | 153521170 | 14840 | 14850 | 14910 | 14840 | 1288 |
| 614 | 20231101 | 090000 | 134342490 | 14910 | 14830 | 14910 | 14770 | 9032 |