36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 193700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 3 | 20231101 | 193600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 4 | 20231101 | 193500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 5 | 20231101 | 193400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 6 | 20231101 | 193300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 7 | 20231101 | 193200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 8 | 20231101 | 193100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 9 | 20231101 | 193000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 10 | 20231101 | 192900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 11 | 20231101 | 192800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 12 | 20231101 | 192700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 13 | 20231101 | 192600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 14 | 20231101 | 192500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 15 | 20231101 | 192400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 16 | 20231101 | 192300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 17 | 20231101 | 192200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 18 | 20231101 | 192100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 19 | 20231101 | 192000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 20 | 20231101 | 191900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 21 | 20231101 | 191800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 22 | 20231101 | 191700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 23 | 20231101 | 191600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 24 | 20231101 | 191500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 25 | 20231101 | 191400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 26 | 20231101 | 191300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 27 | 20231101 | 191200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 28 | 20231101 | 191100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 29 | 20231101 | 191000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 30 | 20231101 | 190900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 31 | 20231101 | 190800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 32 | 20231101 | 190700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 33 | 20231101 | 190600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 34 | 20231101 | 190500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 35 | 20231101 | 190400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 36 | 20231101 | 190300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 37 | 20231101 | 190200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 38 | 20231101 | 190100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 39 | 20231101 | 190000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 40 | 20231101 | 185900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 41 | 20231101 | 185800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 42 | 20231101 | 185700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 43 | 20231101 | 185600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 44 | 20231101 | 185500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 45 | 20231101 | 185400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 46 | 20231101 | 185300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 47 | 20231101 | 185200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 48 | 20231101 | 185100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 49 | 20231101 | 185000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 50 | 20231101 | 184900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 51 | 20231101 | 184800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 52 | 20231101 | 184700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 53 | 20231101 | 184600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 54 | 20231101 | 184500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 55 | 20231101 | 184400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 56 | 20231101 | 184300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 57 | 20231101 | 184200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 58 | 20231101 | 184100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 59 | 20231101 | 184000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 60 | 20231101 | 183900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 61 | 20231101 | 183800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 62 | 20231101 | 183700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 63 | 20231101 | 183600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 64 | 20231101 | 183500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 65 | 20231101 | 183400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 66 | 20231101 | 183300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 67 | 20231101 | 183200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 68 | 20231101 | 183100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 69 | 20231101 | 183000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 70 | 20231101 | 182900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 71 | 20231101 | 182800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 72 | 20231101 | 182700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 73 | 20231101 | 182600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 74 | 20231101 | 182500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 75 | 20231101 | 182400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 76 | 20231101 | 182300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 77 | 20231101 | 182200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 78 | 20231101 | 182100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 79 | 20231101 | 182000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 80 | 20231101 | 181900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 81 | 20231101 | 181800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 82 | 20231101 | 181700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 83 | 20231101 | 181600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 84 | 20231101 | 181500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 85 | 20231101 | 181400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 86 | 20231101 | 181300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 87 | 20231101 | 181200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 88 | 20231101 | 181100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 89 | 20231101 | 181000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 90 | 20231101 | 180900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 91 | 20231101 | 180800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 92 | 20231101 | 180700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 93 | 20231101 | 180600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 94 | 20231101 | 180500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 95 | 20231101 | 180400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 96 | 20231101 | 180300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 97 | 20231101 | 180200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 98 | 20231101 | 180100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 99 | 20231101 | 180000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 100 | 20231101 | 175900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 101 | 20231101 | 175800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 102 | 20231101 | 175700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 103 | 20231101 | 175600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 104 | 20231101 | 175500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 105 | 20231101 | 175400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 106 | 20231101 | 175300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 107 | 20231101 | 175200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 108 | 20231101 | 175100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 109 | 20231101 | 175000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 110 | 20231101 | 174900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 111 | 20231101 | 174800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 112 | 20231101 | 174700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 113 | 20231101 | 174600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 114 | 20231101 | 174500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 115 | 20231101 | 174400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 116 | 20231101 | 174300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 117 | 20231101 | 174200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 118 | 20231101 | 174100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 119 | 20231101 | 174000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 120 | 20231101 | 173900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 121 | 20231101 | 173800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 122 | 20231101 | 173700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 123 | 20231101 | 173600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 124 | 20231101 | 173500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 125 | 20231101 | 173400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 126 | 20231101 | 173300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 127 | 20231101 | 173200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 128 | 20231101 | 173100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 129 | 20231101 | 173000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 130 | 20231101 | 172900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 131 | 20231101 | 172800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 132 | 20231101 | 172700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 133 | 20231101 | 172600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 134 | 20231101 | 172500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 135 | 20231101 | 172400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 136 | 20231101 | 172300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 137 | 20231101 | 172200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 138 | 20231101 | 172100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 139 | 20231101 | 172000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 140 | 20231101 | 171900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 141 | 20231101 | 171800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 142 | 20231101 | 171700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 143 | 20231101 | 171600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 144 | 20231101 | 171500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 145 | 20231101 | 171400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 146 | 20231101 | 171300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 147 | 20231101 | 171200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 148 | 20231101 | 171100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 149 | 20231101 | 171000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 150 | 20231101 | 170900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 151 | 20231101 | 170800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 152 | 20231101 | 170700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 153 | 20231101 | 170600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 154 | 20231101 | 170500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 155 | 20231101 | 170400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 156 | 20231101 | 170300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 157 | 20231101 | 170200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 158 | 20231101 | 170100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 159 | 20231101 | 170000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 160 | 20231101 | 165900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 161 | 20231101 | 165800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 162 | 20231101 | 165700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 163 | 20231101 | 165600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 164 | 20231101 | 165500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 165 | 20231101 | 165400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 166 | 20231101 | 165300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 167 | 20231101 | 165200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 168 | 20231101 | 165100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 169 | 20231101 | 165000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 170 | 20231101 | 164900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 171 | 20231101 | 164800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 172 | 20231101 | 164700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 173 | 20231101 | 164600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 174 | 20231101 | 164500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 175 | 20231101 | 164400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 176 | 20231101 | 164300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 177 | 20231101 | 164200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 178 | 20231101 | 164100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 179 | 20231101 | 164000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 180 | 20231101 | 163900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 181 | 20231101 | 163800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 182 | 20231101 | 163700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 183 | 20231101 | 163600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 184 | 20231101 | 163500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 185 | 20231101 | 163400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 186 | 20231101 | 163300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 187 | 20231101 | 163200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 188 | 20231101 | 163100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 189 | 20231101 | 163000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 190 | 20231101 | 162900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 191 | 20231101 | 162800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 192 | 20231101 | 162700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 193 | 20231101 | 162600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 194 | 20231101 | 162500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 195 | 20231101 | 162400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 196 | 20231101 | 162300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 197 | 20231101 | 162200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 198 | 20231101 | 162100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 199 | 20231101 | 162000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 200 | 20231101 | 161900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 201 | 20231101 | 161800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 202 | 20231101 | 161700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 203 | 20231101 | 161600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 204 | 20231101 | 161500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 205 | 20231101 | 161400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 206 | 20231101 | 161300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 207 | 20231101 | 161200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 208 | 20231101 | 161100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 209 | 20231101 | 161000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 210 | 20231101 | 160900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 211 | 20231101 | 160800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 212 | 20231101 | 160700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 213 | 20231101 | 160600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 214 | 20231101 | 160500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 215 | 20231101 | 160400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 216 | 20231101 | 160300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 217 | 20231101 | 160200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 218 | 20231101 | 160100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 219 | 20231101 | 160000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 220 | 20231101 | 155900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 221 | 20231101 | 155800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 222 | 20231101 | 155700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 223 | 20231101 | 155600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 224 | 20231101 | 155500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 225 | 20231101 | 155400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 226 | 20231101 | 155300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 227 | 20231101 | 155200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 228 | 20231101 | 155100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 229 | 20231101 | 155000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 230 | 20231101 | 154900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 231 | 20231101 | 154800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 232 | 20231101 | 154700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 233 | 20231101 | 154600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 234 | 20231101 | 154500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 235 | 20231101 | 154400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 236 | 20231101 | 154300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 237 | 20231101 | 154200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 238 | 20231101 | 154100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 239 | 20231101 | 154000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 240 | 20231101 | 153900 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 241 | 20231101 | 153800 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 242 | 20231101 | 153700 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 243 | 20231101 | 153600 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 244 | 20231101 | 153500 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 245 | 20231101 | 153400 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 246 | 20231101 | 153300 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 247 | 20231101 | 153200 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 248 | 20231101 | 153100 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 0 |
| 249 | 20231101 | 153000 | 4808052100 | 139100 | 139100 | 139100 | 139100 | 1222 |
| 250 | 20231101 | 152900 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 251 | 20231101 | 152800 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 252 | 20231101 | 152700 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 253 | 20231101 | 152600 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 254 | 20231101 | 152500 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 255 | 20231101 | 152400 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 256 | 20231101 | 152300 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 257 | 20231101 | 152200 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 258 | 20231101 | 152100 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 259 | 20231101 | 152000 | 4638071900 | 138900 | 138900 | 138900 | 138900 | 0 |
| 260 | 20231101 | 151900 | 4638071900 | 138900 | 138800 | 139500 | 138800 | 155 |
| 261 | 20231101 | 151800 | 4616506500 | 139200 | 138800 | 139300 | 138700 | 189 |
| 262 | 20231101 | 151700 | 4590250800 | 138800 | 138800 | 139500 | 138800 | 289 |
| 263 | 20231101 | 151600 | 4550043000 | 138900 | 138800 | 138900 | 138800 | 85 |
| 264 | 20231101 | 151500 | 4538238300 | 138800 | 138800 | 138900 | 138800 | 85 |
| 265 | 20231101 | 151400 | 4526435100 | 139200 | 138800 | 139200 | 138700 | 80 |
| 266 | 20231101 | 151300 | 4515312800 | 138800 | 139500 | 139500 | 138800 | 110 |
| 267 | 20231101 | 151200 | 4499979000 | 138700 | 138600 | 139400 | 138600 | 947 |
| 268 | 20231101 | 151100 | 4368385700 | 138700 | 138700 | 138700 | 138600 | 110 |
| 269 | 20231101 | 151000 | 4353137900 | 138600 | 138600 | 138700 | 138600 | 31 |
| 270 | 20231101 | 150900 | 4348840800 | 138700 | 138700 | 138700 | 138600 | 51 |
| 271 | 20231101 | 150800 | 4341770100 | 138700 | 138700 | 138700 | 138700 | 28 |
| 272 | 20231101 | 150700 | 4337886500 | 138700 | 138700 | 138700 | 138700 | 5 |
| 273 | 20231101 | 150600 | 4337193000 | 138700 | 138700 | 138700 | 138700 | 4 |
| 274 | 20231101 | 150500 | 4336638200 | 138600 | 138500 | 138700 | 138500 | 346 |
| 275 | 20231101 | 150400 | 4288707200 | 138400 | 138500 | 138600 | 138400 | 11 |
| 276 | 20231101 | 150300 | 4287183600 | 138600 | 138400 | 138700 | 138400 | 76 |
| 277 | 20231101 | 150200 | 4276657700 | 138800 | 138800 | 138900 | 138800 | 150 |
| 278 | 20231101 | 150100 | 4255837300 | 138900 | 138900 | 138900 | 138800 | 25 |
| 279 | 20231101 | 150000 | 4252366200 | 138900 | 138800 | 138900 | 138400 | 411 |
| 280 | 20231101 | 145900 | 4195360100 | 138800 | 139200 | 139300 | 138800 | 491 |
| 281 | 20231101 | 145800 | 4127045000 | 139200 | 139200 | 139300 | 139200 | 12 |
| 282 | 20231101 | 145700 | 4125374300 | 139300 | 139300 | 139300 | 139200 | 29 |
| 283 | 20231101 | 145600 | 4121336600 | 139300 | 139200 | 139300 | 139200 | 80 |
| 284 | 20231101 | 145500 | 4110194200 | 139200 | 139200 | 139300 | 139200 | 23 |
| 285 | 20231101 | 145400 | 4106992300 | 139200 | 139300 | 139400 | 139200 | 153 |
| 286 | 20231101 | 145300 | 4085679800 | 139300 | 139000 | 139400 | 138900 | 486 |
| 287 | 20231101 | 145200 | 4018013200 | 138900 | 138900 | 139000 | 138900 | 8 |
| 288 | 20231101 | 145100 | 4016901700 | 138900 | 139200 | 139200 | 138900 | 202 |
| 289 | 20231101 | 145000 | 3988800800 | 139200 | 139100 | 139300 | 139100 | 77 |
| 290 | 20231101 | 144900 | 3978082300 | 139100 | 139200 | 139200 | 139100 | 20 |
| 291 | 20231101 | 144800 | 3975299500 | 139100 | 139000 | 139100 | 138900 | 166 |
| 292 | 20231101 | 144700 | 3952221500 | 138900 | 138900 | 139000 | 138900 | 7 |
| 293 | 20231101 | 144600 | 3951248700 | 139000 | 139000 | 139000 | 139000 | 15 |
| 294 | 20231101 | 144500 | 3949163700 | 139000 | 138900 | 139000 | 138900 | 14 |
| 295 | 20231101 | 144400 | 3947218400 | 139000 | 139000 | 139000 | 138900 | 81 |
| 296 | 20231101 | 144300 | 3935962500 | 138900 | 139000 | 139000 | 138900 | 12 |
| 297 | 20231101 | 144200 | 3934294800 | 139000 | 139000 | 139000 | 138900 | 23 |
| 298 | 20231101 | 144100 | 3931098300 | 138900 | 138900 | 139000 | 138900 | 125 |
| 299 | 20231101 | 144000 | 3913724800 | 139000 | 139000 | 139000 | 138900 | 19 |
| 300 | 20231101 | 143900 | 3911083900 | 138900 | 138700 | 138900 | 138700 | 148 |
| 301 | 20231101 | 143800 | 3890545800 | 138800 | 138800 | 138800 | 138700 | 20 |
| 302 | 20231101 | 143700 | 3887770200 | 138800 | 138800 | 138800 | 138700 | 52 |
| 303 | 20231101 | 143600 | 3880556700 | 138800 | 138700 | 138800 | 138600 | 124 |
| 304 | 20231101 | 143500 | 3863357900 | 138600 | 139000 | 139000 | 138600 | 94 |
| 305 | 20231101 | 143400 | 3850306800 | 138900 | 138700 | 139000 | 138700 | 105 |
| 306 | 20231101 | 143300 | 3835731000 | 138700 | 138900 | 138900 | 138700 | 15 |
| 307 | 20231101 | 143200 | 3833648900 | 138900 | 138700 | 139100 | 138600 | 237 |
| 308 | 20231101 | 143100 | 3800758300 | 138600 | 138600 | 138700 | 138600 | 20 |
| 309 | 20231101 | 143000 | 3797985800 | 138700 | 138600 | 138700 | 138600 | 4 |
| 310 | 20231101 | 142900 | 3797431100 | 138600 | 138800 | 138800 | 138600 | 246 |
| 311 | 20231101 | 142800 | 3763301400 | 138800 | 138900 | 138900 | 138800 | 31 |
| 312 | 20231101 | 142700 | 3758997000 | 138800 | 138700 | 139000 | 138700 | 7 |
| 313 | 20231101 | 142600 | 3758025400 | 138500 | 138600 | 139100 | 138500 | 350 |
| 314 | 20231101 | 142500 | 3709467900 | 138500 | 138500 | 138600 | 138500 | 103 |
| 315 | 20231101 | 142400 | 3695201700 | 138400 | 138500 | 138500 | 138400 | 24 |
| 316 | 20231101 | 142300 | 3691878100 | 138400 | 138400 | 138400 | 138400 | 35 |
| 317 | 20231101 | 142200 | 3687034100 | 138600 | 138400 | 138600 | 138400 | 10 |
| 318 | 20231101 | 142100 | 3685649900 | 138400 | 138400 | 138400 | 138300 | 72 |
| 319 | 20231101 | 142000 | 3675685200 | 138400 | 138500 | 138500 | 138400 | 59 |
| 320 | 20231101 | 141900 | 3667516600 | 138400 | 138400 | 139000 | 138300 | 170 |
| 321 | 20231101 | 141800 | 3643941200 | 138400 | 138500 | 138500 | 138400 | 37 |
| 322 | 20231101 | 141700 | 3638819500 | 138400 | 138400 | 138800 | 138400 | 93 |
| 323 | 20231101 | 141600 | 3625922100 | 138500 | 138600 | 138700 | 138400 | 166 |
| 324 | 20231101 | 141500 | 3602920900 | 138600 | 138600 | 138700 | 138600 | 23 |
| 325 | 20231101 | 141400 | 3599732900 | 138700 | 138600 | 138700 | 138600 | 20 |
| 326 | 20231101 | 141300 | 3596959200 | 138900 | 138900 | 138900 | 138900 | 1 |
| 327 | 20231101 | 141200 | 3596820300 | 139000 | 139000 | 139000 | 139000 | 0 |
| 328 | 20231101 | 141100 | 3596820300 | 139000 | 138400 | 139000 | 138400 | 10 |
| 329 | 20231101 | 141000 | 3595433900 | 138400 | 138400 | 138700 | 138400 | 10 |
| 330 | 20231101 | 140900 | 3594049100 | 138300 | 138400 | 138400 | 138300 | 6 |
| 331 | 20231101 | 140800 | 3593218800 | 138400 | 138100 | 138400 | 138100 | 3 |
| 332 | 20231101 | 140700 | 3592804200 | 138100 | 138600 | 138600 | 138000 | 227 |
| 333 | 20231101 | 140600 | 3561454200 | 138500 | 138900 | 138900 | 138000 | 688 |
| 334 | 20231101 | 140500 | 3466173200 | 138800 | 138800 | 138900 | 138800 | 19 |
| 335 | 20231101 | 140400 | 3463535800 | 138800 | 138900 | 138900 | 138800 | 19 |
| 336 | 20231101 | 140300 | 3460897600 | 138900 | 138900 | 138900 | 138800 | 130 |
| 337 | 20231101 | 140200 | 3442842000 | 139000 | 138900 | 139000 | 138900 | 20 |
| 338 | 20231101 | 140100 | 3440062100 | 138900 | 139000 | 139000 | 138900 | 2 |
| 339 | 20231101 | 140000 | 3439784200 | 138900 | 139000 | 139000 | 138900 | 7 |
| 340 | 20231101 | 135900 | 3438811300 | 139000 | 139000 | 139000 | 138900 | 14 |
| 341 | 20231101 | 135800 | 3436865400 | 139000 | 139000 | 139000 | 138900 | 20 |
| 342 | 20231101 | 135700 | 3434085600 | 139000 | 139100 | 139100 | 139000 | 30 |
| 343 | 20231101 | 135600 | 3429913800 | 138900 | 138900 | 138900 | 138900 | 35 |
| 344 | 20231101 | 135500 | 3425052300 | 139300 | 138900 | 139300 | 138900 | 67 |
| 345 | 20231101 | 135400 | 3415744800 | 138900 | 139000 | 139000 | 138800 | 118 |
| 346 | 20231101 | 135300 | 3399353600 | 139000 | 139000 | 139000 | 139000 | 31 |
| 347 | 20231101 | 135200 | 3395044600 | 139000 | 139300 | 139300 | 139000 | 107 |
| 348 | 20231101 | 135100 | 3380140200 | 139400 | 139400 | 139400 | 139400 | 1 |
| 349 | 20231101 | 135000 | 3380000800 | 139400 | 139400 | 139400 | 139300 | 23 |
| 350 | 20231101 | 134900 | 3376796700 | 139400 | 139400 | 139500 | 139300 | 197 |
| 351 | 20231101 | 134800 | 3349337200 | 139500 | 139400 | 139500 | 139400 | 3 |
| 352 | 20231101 | 134700 | 3348918800 | 139500 | 139400 | 139500 | 139400 | 62 |
| 353 | 20231101 | 134600 | 3340275800 | 139400 | 139400 | 139400 | 139400 | 111 |
| 354 | 20231101 | 134500 | 3324802400 | 139300 | 139300 | 139300 | 139300 | 36 |
| 355 | 20231101 | 134400 | 3319787600 | 139400 | 139400 | 139400 | 139400 | 13 |
| 356 | 20231101 | 134300 | 3317975400 | 139300 | 139400 | 139400 | 139300 | 12 |
| 357 | 20231101 | 134200 | 3316302800 | 139400 | 139400 | 139400 | 139400 | 0 |
| 358 | 20231101 | 134100 | 3316302800 | 139400 | 139400 | 139400 | 139400 | 6 |
| 359 | 20231101 | 134000 | 3315466400 | 139400 | 139400 | 139400 | 139300 | 81 |
| 360 | 20231101 | 133900 | 3304176500 | 139400 | 139400 | 139400 | 139400 | 4 |
| 361 | 20231101 | 133800 | 3303618900 | 139400 | 139000 | 139400 | 139000 | 137 |
| 362 | 20231101 | 133700 | 3284547300 | 139000 | 139000 | 139000 | 139000 | 3 |
| 363 | 20231101 | 133600 | 3284130300 | 139000 | 139000 | 139000 | 139000 | 20 |
| 364 | 20231101 | 133500 | 3281350300 | 139000 | 139000 | 139000 | 139000 | 8 |
| 365 | 20231101 | 133400 | 3280238300 | 139000 | 139000 | 139200 | 139000 | 45 |
| 366 | 20231101 | 133300 | 3273981200 | 138900 | 139000 | 139000 | 138900 | 2 |
| 367 | 20231101 | 133200 | 3273703300 | 138900 | 139000 | 139000 | 138900 | 2 |
| 368 | 20231101 | 133100 | 3273425400 | 139000 | 139000 | 139000 | 138900 | 22 |
| 369 | 20231101 | 133000 | 3270368300 | 138900 | 139000 | 139000 | 138900 | 19 |
| 370 | 20231101 | 132900 | 3267728300 | 138900 | 138900 | 138900 | 138900 | 0 |
| 371 | 20231101 | 132800 | 3267728300 | 138900 | 138900 | 139000 | 138900 | 62 |
| 372 | 20231101 | 132700 | 3259114700 | 138900 | 139300 | 139300 | 138800 | 231 |
| 373 | 20231101 | 132600 | 3226990500 | 139300 | 139300 | 139400 | 139300 | 11 |
| 374 | 20231101 | 132500 | 3225457500 | 139300 | 139300 | 139400 | 139300 | 19 |
| 375 | 20231101 | 132400 | 3222810100 | 139400 | 138900 | 139400 | 138900 | 150 |
| 376 | 20231101 | 132300 | 3201959200 | 138900 | 138900 | 138900 | 138800 | 68 |
| 377 | 20231101 | 132200 | 3192514200 | 138800 | 138900 | 138900 | 138800 | 38 |
| 378 | 20231101 | 132100 | 3187237100 | 138800 | 138900 | 138900 | 138800 | 296 |
| 379 | 20231101 | 132000 | 3146125700 | 138900 | 138800 | 138900 | 138800 | 2 |
| 380 | 20231101 | 131900 | 3145848000 | 138800 | 138900 | 138900 | 138800 | 13 |
| 381 | 20231101 | 131800 | 3144043100 | 138900 | 138900 | 138900 | 138800 | 25 |
| 382 | 20231101 | 131700 | 3140571200 | 138800 | 138800 | 138900 | 138800 | 16 |
| 383 | 20231101 | 131600 | 3138349500 | 138900 | 138900 | 138900 | 138800 | 278 |
| 384 | 20231101 | 131500 | 3099737200 | 138800 | 138800 | 138800 | 138800 | 2 |
| 385 | 20231101 | 131400 | 3099459600 | 138800 | 138800 | 138900 | 138800 | 56 |
| 386 | 20231101 | 131300 | 3091682700 | 138900 | 138900 | 138900 | 138800 | 33 |
| 387 | 20231101 | 131200 | 3087101000 | 139000 | 139000 | 139000 | 138500 | 235 |
| 388 | 20231101 | 131100 | 3054487200 | 139000 | 139000 | 139500 | 139000 | 156 |
| 389 | 20231101 | 131000 | 3032790700 | 139000 | 139700 | 139700 | 139000 | 169 |
| 390 | 20231101 | 130900 | 3009215100 | 139700 | 139500 | 139700 | 139500 | 269 |
| 391 | 20231101 | 130800 | 2971662200 | 139500 | 139600 | 139600 | 139500 | 5 |
| 392 | 20231101 | 130700 | 2970964400 | 139500 | 139600 | 139600 | 139500 | 24 |
| 393 | 20231101 | 130600 | 2967614900 | 139400 | 139100 | 139400 | 139000 | 172 |
| 394 | 20231101 | 130500 | 2943687900 | 139000 | 139600 | 139600 | 139000 | 209 |
| 395 | 20231101 | 130400 | 2914570100 | 139500 | 139600 | 139600 | 139500 | 92 |
| 396 | 20231101 | 130300 | 2901727600 | 139600 | 139600 | 139700 | 139600 | 3 |
| 397 | 20231101 | 130200 | 2901308700 | 139600 | 139600 | 139600 | 139600 | 1 |
| 398 | 20231101 | 130100 | 2901169100 | 139700 | 139700 | 139700 | 139600 | 136 |
| 399 | 20231101 | 130000 | 2882170600 | 139800 | 139800 | 139800 | 139800 | 12 |
| 400 | 20231101 | 125900 | 2880493000 | 139800 | 139800 | 139800 | 139800 | 20 |
| 401 | 20231101 | 125800 | 2877697000 | 139800 | 139800 | 139800 | 139700 | 3 |
| 402 | 20231101 | 125700 | 2877277700 | 139800 | 139800 | 139800 | 139800 | 43 |
| 403 | 20231101 | 125600 | 2871266300 | 139700 | 139700 | 139700 | 139700 | 39 |
| 404 | 20231101 | 125500 | 2865818000 | 139700 | 139800 | 139800 | 139700 | 3 |
| 405 | 20231101 | 125400 | 2865398700 | 139700 | 139700 | 139700 | 139700 | 1 |
| 406 | 20231101 | 125300 | 2865259000 | 139800 | 139700 | 139800 | 139700 | 2 |
| 407 | 20231101 | 125200 | 2864979500 | 139700 | 139800 | 139900 | 139700 | 40 |
| 408 | 20231101 | 125100 | 2859388200 | 139800 | 139900 | 139900 | 139800 | 188 |
| 409 | 20231101 | 125000 | 2833095300 | 140000 | 139900 | 140000 | 139900 | 34 |
| 410 | 20231101 | 124900 | 2828338100 | 140000 | 140000 | 140000 | 140000 | 5 |
| 411 | 20231101 | 124800 | 2827638100 | 140000 | 140000 | 140000 | 140000 | 1 |
| 412 | 20231101 | 124700 | 2827498100 | 140000 | 140000 | 140000 | 140000 | 1 |
| 413 | 20231101 | 124600 | 2827358100 | 140000 | 140000 | 140000 | 140000 | 0 |
| 414 | 20231101 | 124500 | 2827358100 | 140000 | 139900 | 140000 | 139900 | 32 |
| 415 | 20231101 | 124400 | 2822881100 | 139900 | 140100 | 140100 | 139900 | 10 |
| 416 | 20231101 | 124300 | 2821481100 | 140000 | 140000 | 140100 | 140000 | 3 |
| 417 | 20231101 | 124200 | 2821061000 | 140100 | 140100 | 140100 | 140000 | 21 |
| 418 | 20231101 | 124100 | 2818119100 | 140100 | 140500 | 140500 | 140000 | 318 |
| 419 | 20231101 | 124000 | 2773517800 | 140500 | 140500 | 140500 | 140500 | 10 |
| 420 | 20231101 | 123900 | 2772112800 | 140500 | 140500 | 140500 | 140500 | 11 |
| 421 | 20231101 | 123800 | 2770567300 | 140500 | 140500 | 140500 | 140500 | 6 |
| 422 | 20231101 | 123700 | 2769724300 | 140500 | 140500 | 140500 | 140500 | 16 |
| 423 | 20231101 | 123600 | 2767476300 | 140400 | 140500 | 140500 | 140400 | 8 |
| 424 | 20231101 | 123500 | 2766352500 | 140500 | 140500 | 140500 | 140500 | 8 |
| 425 | 20231101 | 123400 | 2765228500 | 140500 | 140500 | 140500 | 140500 | 8 |
| 426 | 20231101 | 123300 | 2764104500 | 140300 | 140400 | 140400 | 140300 | 238 |
| 427 | 20231101 | 123200 | 2730691100 | 140400 | 140300 | 140400 | 140300 | 7 |
| 428 | 20231101 | 123100 | 2729708400 | 140400 | 140400 | 140400 | 140400 | 1 |
| 429 | 20231101 | 123000 | 2729568000 | 140300 | 140400 | 140400 | 140300 | 33 |
| 430 | 20231101 | 122900 | 2724937000 | 140400 | 140400 | 140400 | 140400 | 17 |
| 431 | 20231101 | 122800 | 2722550200 | 140400 | 140400 | 140400 | 140400 | 1 |
| 432 | 20231101 | 122700 | 2722409800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 433 | 20231101 | 122600 | 2722409800 | 140400 | 140300 | 140400 | 140300 | 19 |
| 434 | 20231101 | 122500 | 2719742800 | 140300 | 140300 | 140300 | 140300 | 64 |
| 435 | 20231101 | 122400 | 2710763600 | 140200 | 140300 | 140300 | 140200 | 52 |
| 436 | 20231101 | 122300 | 2703468100 | 140300 | 140200 | 140300 | 140200 | 2 |
| 437 | 20231101 | 122200 | 2703187600 | 140200 | 140300 | 140300 | 140200 | 19 |
| 438 | 20231101 | 122100 | 2700523700 | 139800 | 139700 | 139800 | 139700 | 5 |
| 439 | 20231101 | 122000 | 2699825000 | 139600 | 140600 | 140600 | 139600 | 329 |
| 440 | 20231101 | 121900 | 2653635700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 441 | 20231101 | 121800 | 2653635700 | 140700 | 140400 | 140700 | 140400 | 103 |
| 442 | 20231101 | 121700 | 2639162400 | 140300 | 140700 | 140700 | 140000 | 506 |
| 443 | 20231101 | 121600 | 2568115500 | 140700 | 140700 | 140700 | 140700 | 3 |
| 444 | 20231101 | 121500 | 2567693400 | 140700 | 140700 | 140700 | 140700 | 4 |
| 445 | 20231101 | 121400 | 2567130600 | 140700 | 140700 | 140700 | 140700 | 3 |
| 446 | 20231101 | 121300 | 2566708500 | 140700 | 140700 | 140700 | 140700 | 19 |
| 447 | 20231101 | 121200 | 2564035200 | 140600 | 140700 | 140700 | 140600 | 2 |
| 448 | 20231101 | 121100 | 2563753900 | 140600 | 140600 | 140600 | 140600 | 1 |
| 449 | 20231101 | 121000 | 2563613300 | 140700 | 140600 | 140700 | 140600 | 2 |
| 450 | 20231101 | 120900 | 2563332000 | 140600 | 140600 | 140600 | 140600 | 98 |
| 451 | 20231101 | 120800 | 2549553200 | 140600 | 140500 | 140600 | 140500 | 23 |
| 452 | 20231101 | 120700 | 2546320700 | 140500 | 140200 | 140500 | 140200 | 56 |
| 453 | 20231101 | 120600 | 2538454900 | 140100 | 140700 | 140700 | 140100 | 56 |
| 454 | 20231101 | 120500 | 2530589800 | 140000 | 140000 | 140600 | 139900 | 397 |
| 455 | 20231101 | 120400 | 2474987500 | 140000 | 140000 | 140000 | 140000 | 2 |
| 456 | 20231101 | 120300 | 2474707500 | 140000 | 140000 | 140000 | 140000 | 2 |
| 457 | 20231101 | 120200 | 2474427500 | 140000 | 140000 | 140000 | 140000 | 8 |
| 458 | 20231101 | 120100 | 2473307500 | 139900 | 140000 | 140000 | 139900 | 38 |
| 459 | 20231101 | 120000 | 2467987600 | 139900 | 140000 | 140000 | 139900 | 12 |
| 460 | 20231101 | 115900 | 2466307700 | 140000 | 140000 | 140000 | 140000 | 7 |
| 461 | 20231101 | 115800 | 2465327700 | 140000 | 140000 | 140000 | 140000 | 2 |
| 462 | 20231101 | 115700 | 2465047700 | 140000 | 140000 | 140000 | 140000 | 0 |
| 463 | 20231101 | 115600 | 2465047700 | 140000 | 140000 | 140000 | 140000 | 1 |
| 464 | 20231101 | 115500 | 2464907700 | 139900 | 140000 | 140000 | 139900 | 4 |
| 465 | 20231101 | 115400 | 2464348000 | 140000 | 140000 | 140000 | 140000 | 0 |
| 466 | 20231101 | 115300 | 2464348000 | 140000 | 140000 | 140000 | 140000 | 3 |
| 467 | 20231101 | 115200 | 2463928000 | 140000 | 140000 | 140000 | 140000 | 0 |
| 468 | 20231101 | 115100 | 2463928000 | 140000 | 139800 | 140000 | 139700 | 14 |
| 469 | 20231101 | 115000 | 2461971000 | 139800 | 140200 | 140300 | 139700 | 175 |
| 470 | 20231101 | 114900 | 2437476400 | 140200 | 140700 | 140700 | 140200 | 344 |
| 471 | 20231101 | 114800 | 2389154900 | 140700 | 140700 | 140700 | 140700 | 2 |
| 472 | 20231101 | 114700 | 2388873500 | 140700 | 140700 | 140700 | 140700 | 9 |
| 473 | 20231101 | 114600 | 2387607200 | 140700 | 140700 | 140700 | 140700 | 28 |
| 474 | 20231101 | 114500 | 2383667600 | 140700 | 140700 | 140700 | 140600 | 18 |
| 475 | 20231101 | 114400 | 2381135100 | 140700 | 140700 | 140700 | 140700 | 1 |
| 476 | 20231101 | 114300 | 2380994400 | 140700 | 140700 | 140700 | 140700 | 24 |
| 477 | 20231101 | 114200 | 2377617600 | 140700 | 140600 | 140700 | 140600 | 58 |
| 478 | 20231101 | 114100 | 2369458200 | 140600 | 140500 | 140600 | 140500 | 75 |
| 479 | 20231101 | 114000 | 2358913300 | 140600 | 140500 | 140600 | 140500 | 19 |
| 480 | 20231101 | 113900 | 2356242000 | 140600 | 140600 | 140600 | 140500 | 25 |
| 481 | 20231101 | 113800 | 2352727500 | 140500 | 140600 | 140600 | 140500 | 34 |
| 482 | 20231101 | 113700 | 2347947400 | 140600 | 140600 | 140600 | 140600 | 8 |
| 483 | 20231101 | 113600 | 2346822600 | 140500 | 140600 | 140700 | 140500 | 145 |
| 484 | 20231101 | 113500 | 2326436200 | 140700 | 140500 | 140900 | 140500 | 188 |
| 485 | 20231101 | 113400 | 2299977500 | 140500 | 140500 | 140500 | 140500 | 109 |
| 486 | 20231101 | 113300 | 2284663000 | 140400 | 140500 | 140500 | 140400 | 26 |
| 487 | 20231101 | 113200 | 2281011000 | 140500 | 140400 | 140500 | 140400 | 14 |
| 488 | 20231101 | 113100 | 2279044100 | 140400 | 140400 | 140500 | 140400 | 166 |
| 489 | 20231101 | 113000 | 2255727300 | 140400 | 140000 | 140400 | 140000 | 371 |
| 490 | 20231101 | 112900 | 2203735600 | 140000 | 139700 | 140000 | 139700 | 461 |
| 491 | 20231101 | 112800 | 2139316100 | 139700 | 139700 | 139700 | 139700 | 28 |
| 492 | 20231101 | 112700 | 2135404500 | 139700 | 139600 | 139700 | 139600 | 6 |
| 493 | 20231101 | 112600 | 2134566400 | 139700 | 139700 | 139700 | 139700 | 8 |
| 494 | 20231101 | 112500 | 2133448800 | 139700 | 139700 | 139700 | 139700 | 23 |
| 495 | 20231101 | 112400 | 2130235700 | 139700 | 139700 | 139700 | 139700 | 20 |
| 496 | 20231101 | 112300 | 2127441700 | 139700 | 139700 | 139700 | 139700 | 8 |
| 497 | 20231101 | 112200 | 2126324100 | 139600 | 139700 | 139700 | 139600 | 33 |
| 498 | 20231101 | 112100 | 2121716300 | 139700 | 139600 | 139700 | 139600 | 4 |
| 499 | 20231101 | 112000 | 2121157600 | 139700 | 139700 | 139700 | 139600 | 22 |
| 500 | 20231101 | 111900 | 2118084300 | 139700 | 139700 | 139700 | 139700 | 6 |
| 501 | 20231101 | 111800 | 2117246100 | 139700 | 139700 | 139700 | 139600 | 16 |
| 502 | 20231101 | 111700 | 2115011200 | 139700 | 139700 | 139700 | 139700 | 12 |
| 503 | 20231101 | 111600 | 2113334800 | 139700 | 139600 | 139700 | 139600 | 10 |
| 504 | 20231101 | 111500 | 2111938000 | 139600 | 139700 | 139700 | 139600 | 8 |
| 505 | 20231101 | 111400 | 2110821100 | 139600 | 139700 | 139700 | 139600 | 3 |
| 506 | 20231101 | 111300 | 2110402100 | 139700 | 139500 | 139700 | 139400 | 61 |
| 507 | 20231101 | 111200 | 2101892500 | 139500 | 140100 | 140100 | 139500 | 10 |
| 508 | 20231101 | 111100 | 2100493400 | 139400 | 139400 | 140000 | 139400 | 139 |
| 509 | 20231101 | 111000 | 2081086400 | 139400 | 139500 | 139500 | 139400 | 62 |
| 510 | 20231101 | 110900 | 2072438700 | 139500 | 140000 | 140100 | 139500 | 391 |
| 511 | 20231101 | 110800 | 2017728200 | 140000 | 140100 | 140100 | 140000 | 10 |
| 512 | 20231101 | 110700 | 2016327300 | 140100 | 140100 | 140100 | 140100 | 11 |
| 513 | 20231101 | 110600 | 2014786200 | 140100 | 140000 | 140100 | 140000 | 12 |
| 514 | 20231101 | 110500 | 2013106000 | 140100 | 140100 | 140100 | 140100 | 9 |
| 515 | 20231101 | 110400 | 2011845100 | 140100 | 140100 | 140100 | 140100 | 7 |
| 516 | 20231101 | 110300 | 2010864400 | 140100 | 140100 | 140100 | 140100 | 0 |
| 517 | 20231101 | 110200 | 2010864400 | 140100 | 140100 | 140100 | 140000 | 5 |
| 518 | 20231101 | 110100 | 2010164000 | 140000 | 140000 | 140100 | 140000 | 4 |
| 519 | 20231101 | 110000 | 2009603900 | 140100 | 140000 | 140100 | 140000 | 99 |
| 520 | 20231101 | 105900 | 1995736000 | 140000 | 140000 | 140100 | 140000 | 6 |
| 521 | 20231101 | 105800 | 1994895900 | 140000 | 140300 | 140300 | 140000 | 355 |
| 522 | 20231101 | 105700 | 1945126100 | 140400 | 140300 | 140400 | 140300 | 117 |
| 523 | 20231101 | 105600 | 1928710900 | 140300 | 140500 | 140500 | 140300 | 313 |
| 524 | 20231101 | 105500 | 1884773900 | 140400 | 140400 | 140400 | 140400 | 2 |
| 525 | 20231101 | 105400 | 1884493100 | 140500 | 140500 | 140500 | 140400 | 17 |
| 526 | 20231101 | 105300 | 1882105000 | 140500 | 140500 | 140500 | 140400 | 6 |
| 527 | 20231101 | 105200 | 1881262100 | 140500 | 140500 | 140500 | 140500 | 1 |
| 528 | 20231101 | 105100 | 1881121600 | 140500 | 140500 | 140500 | 140500 | 1 |
| 529 | 20231101 | 105000 | 1880981100 | 140400 | 140400 | 140400 | 140400 | 6 |
| 530 | 20231101 | 104900 | 1880138700 | 140500 | 140500 | 140600 | 140500 | 39 |
| 531 | 20231101 | 104800 | 1874659100 | 140500 | 140700 | 140700 | 140500 | 54 |
| 532 | 20231101 | 104700 | 1867071900 | 140700 | 140500 | 140700 | 140500 | 98 |
| 533 | 20231101 | 104600 | 1853286100 | 140600 | 141200 | 141200 | 140600 | 325 |
| 534 | 20231101 | 104500 | 1807472800 | 141200 | 141300 | 141300 | 141200 | 69 |
| 535 | 20231101 | 104400 | 1797729200 | 141300 | 141300 | 141300 | 141300 | 28 |
| 536 | 20231101 | 104300 | 1793772800 | 141300 | 141300 | 141300 | 141300 | 3 |
| 537 | 20231101 | 104200 | 1793348900 | 141300 | 141200 | 141300 | 141200 | 228 |
| 538 | 20231101 | 104100 | 1761152700 | 141200 | 141100 | 141200 | 141100 | 2 |
| 539 | 20231101 | 104000 | 1760870400 | 141100 | 141100 | 141200 | 141100 | 28 |
| 540 | 20231101 | 103900 | 1756918300 | 141100 | 141100 | 141100 | 141100 | 2 |
| 541 | 20231101 | 103800 | 1756636100 | 141200 | 141200 | 141200 | 141100 | 36 |
| 542 | 20231101 | 103700 | 1751554500 | 141100 | 141200 | 141200 | 141100 | 11 |
| 543 | 20231101 | 103600 | 1750001400 | 141200 | 141100 | 141200 | 141100 | 19 |
| 544 | 20231101 | 103500 | 1747319600 | 141100 | 141200 | 141200 | 141100 | 31 |
| 545 | 20231101 | 103400 | 1742943000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 546 | 20231101 | 103300 | 1742943000 | 141300 | 141300 | 141300 | 141300 | 1 |
| 547 | 20231101 | 103200 | 1742801700 | 141000 | 141200 | 141300 | 140900 | 181 |
| 548 | 20231101 | 103100 | 1717257200 | 141300 | 141300 | 141300 | 141300 | 0 |
| 549 | 20231101 | 103000 | 1717257200 | 141300 | 141300 | 141300 | 141300 | 7 |
| 550 | 20231101 | 102900 | 1716268100 | 141300 | 141400 | 141400 | 141300 | 3 |
| 551 | 20231101 | 102800 | 1715844100 | 141300 | 141400 | 141400 | 141300 | 163 |
| 552 | 20231101 | 102700 | 1692812100 | 141400 | 141300 | 141400 | 141300 | 183 |
| 553 | 20231101 | 102600 | 1666936800 | 141400 | 141400 | 141400 | 141400 | 7 |
| 554 | 20231101 | 102500 | 1665947000 | 141500 | 141500 | 141500 | 141500 | 2 |
| 555 | 20231101 | 102400 | 1665664000 | 141700 | 141300 | 141700 | 141300 | 37 |
| 556 | 20231101 | 102300 | 1660433100 | 141300 | 141600 | 141600 | 141300 | 225 |
| 557 | 20231101 | 102200 | 1628581500 | 141700 | 141700 | 141700 | 141600 | 17 |
| 558 | 20231101 | 102100 | 1626173300 | 141600 | 141600 | 141700 | 141600 | 5 |
| 559 | 20231101 | 102000 | 1625465200 | 141600 | 141600 | 141600 | 141600 | 17 |
| 560 | 20231101 | 101900 | 1623058000 | 141600 | 141600 | 141700 | 141500 | 95 |
| 561 | 20231101 | 101800 | 1609602700 | 141600 | 141600 | 141600 | 141500 | 27 |
| 562 | 20231101 | 101700 | 1605781400 | 141300 | 141800 | 141800 | 141300 | 181 |
| 563 | 20231101 | 101600 | 1580152900 | 141800 | 141800 | 141800 | 141700 | 22 |
| 564 | 20231101 | 101500 | 1577034000 | 141700 | 141700 | 141700 | 141700 | 4 |
| 565 | 20231101 | 101400 | 1576467200 | 141800 | 141700 | 141800 | 141700 | 16 |
| 566 | 20231101 | 101300 | 1574199200 | 141700 | 141800 | 141800 | 141700 | 78 |
| 567 | 20231101 | 101200 | 1563141300 | 141700 | 141800 | 141800 | 141700 | 66 |
| 568 | 20231101 | 101100 | 1553788100 | 141900 | 141900 | 141900 | 141900 | 1 |
| 569 | 20231101 | 101000 | 1553646200 | 141800 | 142000 | 142000 | 141800 | 154 |
| 570 | 20231101 | 100900 | 1531795300 | 142100 | 142100 | 142100 | 142100 | 0 |
| 571 | 20231101 | 100800 | 1531795300 | 142100 | 142000 | 142300 | 141900 | 35 |
| 572 | 20231101 | 100700 | 1526821600 | 141900 | 142400 | 142400 | 141900 | 112 |
| 573 | 20231101 | 100600 | 1510888000 | 142300 | 142000 | 142300 | 141900 | 105 |
| 574 | 20231101 | 100500 | 1495975500 | 142000 | 141700 | 142000 | 141700 | 139 |
| 575 | 20231101 | 100400 | 1476263800 | 141700 | 141600 | 141700 | 141600 | 5 |
| 576 | 20231101 | 100300 | 1475555700 | 141600 | 141700 | 141700 | 141600 | 3 |
| 577 | 20231101 | 100200 | 1475130700 | 141700 | 141600 | 141700 | 141500 | 37 |
| 578 | 20231101 | 100100 | 1469891100 | 141600 | 141600 | 141600 | 141600 | 1 |
| 579 | 20231101 | 100000 | 1469749500 | 141300 | 140700 | 141400 | 140700 | 56 |
| 580 | 20231101 | 095900 | 1461839200 | 140700 | 140600 | 141300 | 140600 | 10 |
| 581 | 20231101 | 095800 | 1460429900 | 140600 | 140600 | 140600 | 140600 | 2 |
| 582 | 20231101 | 095700 | 1460148700 | 140500 | 140600 | 141200 | 140500 | 243 |
| 583 | 20231101 | 095600 | 1425923000 | 140500 | 140800 | 140900 | 140500 | 219 |
| 584 | 20231101 | 095500 | 1395096400 | 140800 | 140800 | 140800 | 140800 | 10 |
| 585 | 20231101 | 095400 | 1393688400 | 140900 | 140900 | 140900 | 140900 | 4 |
| 586 | 20231101 | 095300 | 1393124800 | 140900 | 140900 | 140900 | 140800 | 19 |
| 587 | 20231101 | 095200 | 1390447900 | 140900 | 140800 | 140900 | 140800 | 34 |
| 588 | 20231101 | 095100 | 1385657600 | 140900 | 140900 | 140900 | 140900 | 4 |
| 589 | 20231101 | 095000 | 1385094000 | 140800 | 140900 | 140900 | 140800 | 7 |
| 590 | 20231101 | 094900 | 1384107900 | 141200 | 141200 | 141200 | 141200 | 0 |
| 591 | 20231101 | 094800 | 1384107900 | 141200 | 141300 | 141300 | 141200 | 108 |
| 592 | 20231101 | 094700 | 1368850200 | 141400 | 141400 | 141400 | 141400 | 1 |
| 593 | 20231101 | 094600 | 1368708800 | 141400 | 141400 | 141400 | 141400 | 0 |
| 594 | 20231101 | 094500 | 1368708800 | 141400 | 140900 | 141400 | 140600 | 182 |
| 595 | 20231101 | 094400 | 1343080300 | 140800 | 141300 | 141600 | 140800 | 217 |
| 596 | 20231101 | 094300 | 1312441200 | 140800 | 141200 | 141200 | 140800 | 293 |
| 597 | 20231101 | 094200 | 1271139800 | 141100 | 141100 | 141100 | 141100 | 0 |
| 598 | 20231101 | 094100 | 1271139800 | 141100 | 141100 | 141100 | 141100 | 0 |
| 599 | 20231101 | 094000 | 1271139800 | 141100 | 141200 | 141200 | 141100 | 41 |
| 600 | 20231101 | 093900 | 1265351800 | 141200 | 141700 | 142300 | 141200 | 176 |
| 601 | 20231101 | 093800 | 1240387100 | 141300 | 141400 | 141800 | 141300 | 253 |
| 602 | 20231101 | 093700 | 1204610100 | 141400 | 141800 | 141800 | 141400 | 131 |
| 603 | 20231101 | 093600 | 1186063800 | 141700 | 141900 | 141900 | 141700 | 19 |
| 604 | 20231101 | 093500 | 1183369700 | 141700 | 141900 | 141900 | 141700 | 58 |
| 605 | 20231101 | 093400 | 1175143100 | 141900 | 141900 | 141900 | 141900 | 11 |
| 606 | 20231101 | 093300 | 1173582200 | 141900 | 142400 | 142400 | 141900 | 148 |
| 607 | 20231101 | 093200 | 1152536600 | 142500 | 142500 | 142500 | 142400 | 48 |
| 608 | 20231101 | 093100 | 1145699700 | 142500 | 142400 | 142500 | 142400 | 10 |
| 609 | 20231101 | 093000 | 1144275500 | 142500 | 142400 | 142500 | 142400 | 52 |
| 610 | 20231101 | 092900 | 1136868100 | 142400 | 142700 | 142700 | 142400 | 277 |
| 611 | 20231101 | 092800 | 1097353100 | 142800 | 142400 | 142800 | 142400 | 264 |
| 612 | 20231101 | 092700 | 1059713800 | 142400 | 141900 | 142400 | 141900 | 363 |
| 613 | 20231101 | 092600 | 1008076000 | 141900 | 142100 | 142100 | 141800 | 28 |
| 614 | 20231101 | 092500 | 1004102600 | 142100 | 142200 | 142200 | 142100 | 161 |
| 615 | 20231101 | 092400 | 981211100 | 142200 | 141600 | 142200 | 141600 | 178 |
| 616 | 20231101 | 092300 | 955928000 | 141600 | 142100 | 142100 | 141600 | 153 |
| 617 | 20231101 | 092200 | 934194200 | 142100 | 142100 | 142200 | 142100 | 105 |
| 618 | 20231101 | 092100 | 919269300 | 142100 | 142100 | 142200 | 142100 | 523 |
| 619 | 20231101 | 092000 | 844933500 | 142100 | 142100 | 142200 | 142100 | 147 |
| 620 | 20231101 | 091900 | 824044600 | 142100 | 142200 | 142200 | 142100 | 34 |
| 621 | 20231101 | 091800 | 819212900 | 142200 | 142200 | 142200 | 142100 | 98 |
| 622 | 20231101 | 091700 | 805278800 | 142300 | 142300 | 142300 | 142300 | 53 |
| 623 | 20231101 | 091600 | 797736900 | 142300 | 141700 | 142400 | 141600 | 605 |
| 624 | 20231101 | 091500 | 711782900 | 141700 | 141400 | 141800 | 141400 | 435 |
| 625 | 20231101 | 091400 | 650177800 | 141400 | 141000 | 141600 | 141000 | 823 |
| 626 | 20231101 | 091300 | 533960700 | 141000 | 140800 | 141000 | 140800 | 13 |
| 627 | 20231101 | 091200 | 532128900 | 140900 | 140900 | 140900 | 140300 | 119 |
| 628 | 20231101 | 091100 | 515367800 | 140700 | 141000 | 141000 | 140700 | 121 |
| 629 | 20231101 | 091000 | 498308300 | 141000 | 141000 | 141000 | 140900 | 81 |
| 630 | 20231101 | 090900 | 486890300 | 140900 | 141000 | 141100 | 140700 | 221 |
| 631 | 20231101 | 090800 | 455754400 | 141000 | 140800 | 141100 | 140800 | 346 |
| 632 | 20231101 | 090700 | 406992100 | 140800 | 140900 | 140900 | 140800 | 4 |
| 633 | 20231101 | 090600 | 406428600 | 140900 | 140000 | 140900 | 140000 | 173 |
| 634 | 20231101 | 090500 | 382065600 | 141000 | 140100 | 141000 | 140000 | 173 |
| 635 | 20231101 | 090400 | 357786400 | 140100 | 140200 | 141100 | 140100 | 344 |
| 636 | 20231101 | 090300 | 309549300 | 141100 | 140000 | 141200 | 140000 | 573 |
| 637 | 20231101 | 090200 | 228941800 | 140000 | 140500 | 140500 | 140000 | 91 |
| 638 | 20231101 | 090100 | 216175200 | 140500 | 139700 | 140800 | 139500 | 1237 |
| 639 | 20231101 | 090000 | 42999500 | 139600 | 139600 | 139800 | 139400 | 308 |