32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 191000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 3 | 20231101 | 190900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 4 | 20231101 | 190800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 5 | 20231101 | 190700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 6 | 20231101 | 190600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 7 | 20231101 | 190500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 8 | 20231101 | 190400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 9 | 20231101 | 190300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 10 | 20231101 | 190200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 11 | 20231101 | 190100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 12 | 20231101 | 190000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 13 | 20231101 | 185900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 14 | 20231101 | 185800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 15 | 20231101 | 185700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 16 | 20231101 | 185600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 17 | 20231101 | 185500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 18 | 20231101 | 185400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 19 | 20231101 | 185300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 20 | 20231101 | 185200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 21 | 20231101 | 185100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 22 | 20231101 | 185000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 23 | 20231101 | 184900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 24 | 20231101 | 184800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 25 | 20231101 | 184700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 26 | 20231101 | 184600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 27 | 20231101 | 184500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 28 | 20231101 | 184400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 29 | 20231101 | 184300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 30 | 20231101 | 184200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 31 | 20231101 | 184100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 32 | 20231101 | 184000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 33 | 20231101 | 183900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 34 | 20231101 | 183800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 35 | 20231101 | 183700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 36 | 20231101 | 183600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 37 | 20231101 | 183500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 38 | 20231101 | 183400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 39 | 20231101 | 183300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 40 | 20231101 | 183200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 41 | 20231101 | 183100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 42 | 20231101 | 183000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 43 | 20231101 | 182900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 44 | 20231101 | 182800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 45 | 20231101 | 182700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 46 | 20231101 | 182600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 47 | 20231101 | 182500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 48 | 20231101 | 182400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 49 | 20231101 | 182300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 50 | 20231101 | 182200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 51 | 20231101 | 182100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 52 | 20231101 | 182000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 53 | 20231101 | 181900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 54 | 20231101 | 181800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 55 | 20231101 | 181700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 56 | 20231101 | 181600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 57 | 20231101 | 181500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 58 | 20231101 | 181400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 59 | 20231101 | 181300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 60 | 20231101 | 181200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 61 | 20231101 | 181100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 62 | 20231101 | 181000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 63 | 20231101 | 180900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 64 | 20231101 | 180800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 65 | 20231101 | 180700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 66 | 20231101 | 180600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 67 | 20231101 | 180500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 68 | 20231101 | 180400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 69 | 20231101 | 180300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 70 | 20231101 | 180200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 71 | 20231101 | 180100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 72 | 20231101 | 180000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 73 | 20231101 | 175900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 74 | 20231101 | 175800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 75 | 20231101 | 175700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 76 | 20231101 | 175600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 77 | 20231101 | 175500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 78 | 20231101 | 175400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 79 | 20231101 | 175300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 80 | 20231101 | 175200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 81 | 20231101 | 175100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 82 | 20231101 | 175000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 83 | 20231101 | 174900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 84 | 20231101 | 174800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 85 | 20231101 | 174700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 86 | 20231101 | 174600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 87 | 20231101 | 174500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 88 | 20231101 | 174400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 89 | 20231101 | 174300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 90 | 20231101 | 174200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 91 | 20231101 | 174100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 92 | 20231101 | 174000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 93 | 20231101 | 173900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 94 | 20231101 | 173800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 95 | 20231101 | 173700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 96 | 20231101 | 173600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 97 | 20231101 | 173500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 98 | 20231101 | 173400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 99 | 20231101 | 173300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 100 | 20231101 | 173200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 101 | 20231101 | 173100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 102 | 20231101 | 173000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 103 | 20231101 | 172900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 104 | 20231101 | 172800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 105 | 20231101 | 172700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 106 | 20231101 | 172600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 107 | 20231101 | 172500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 108 | 20231101 | 172400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 109 | 20231101 | 172300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 110 | 20231101 | 172200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 111 | 20231101 | 172100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 112 | 20231101 | 172000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 113 | 20231101 | 171900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 114 | 20231101 | 171800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 115 | 20231101 | 171700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 116 | 20231101 | 171600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 117 | 20231101 | 171500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 118 | 20231101 | 171400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 119 | 20231101 | 171300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 120 | 20231101 | 171200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 121 | 20231101 | 171100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 122 | 20231101 | 171000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 123 | 20231101 | 170900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 124 | 20231101 | 170800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 125 | 20231101 | 170700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 126 | 20231101 | 170600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 127 | 20231101 | 170500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 128 | 20231101 | 170400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 129 | 20231101 | 170300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 130 | 20231101 | 170200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 131 | 20231101 | 170100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 132 | 20231101 | 170000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 133 | 20231101 | 165900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 134 | 20231101 | 165800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 135 | 20231101 | 165700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 136 | 20231101 | 165600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 137 | 20231101 | 165500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 138 | 20231101 | 165400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 139 | 20231101 | 165300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 140 | 20231101 | 165200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 141 | 20231101 | 165100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 142 | 20231101 | 165000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 143 | 20231101 | 164900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 144 | 20231101 | 164800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 145 | 20231101 | 164700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 146 | 20231101 | 164600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 147 | 20231101 | 164500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 148 | 20231101 | 164400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 149 | 20231101 | 164300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 150 | 20231101 | 164200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 151 | 20231101 | 164100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 152 | 20231101 | 164000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 153 | 20231101 | 163900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 154 | 20231101 | 163800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 155 | 20231101 | 163700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 156 | 20231101 | 163600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 157 | 20231101 | 163500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 158 | 20231101 | 163400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 159 | 20231101 | 163300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 160 | 20231101 | 163200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 161 | 20231101 | 163100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 162 | 20231101 | 163000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 163 | 20231101 | 162900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 164 | 20231101 | 162800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 165 | 20231101 | 162700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 166 | 20231101 | 162600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 167 | 20231101 | 162500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 168 | 20231101 | 162400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 169 | 20231101 | 162300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 170 | 20231101 | 162200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 171 | 20231101 | 162100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 172 | 20231101 | 162000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 173 | 20231101 | 161900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 174 | 20231101 | 161800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 175 | 20231101 | 161700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 176 | 20231101 | 161600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 177 | 20231101 | 161500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 178 | 20231101 | 161400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 179 | 20231101 | 161300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 180 | 20231101 | 161200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 181 | 20231101 | 161100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 182 | 20231101 | 161000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 183 | 20231101 | 160900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 184 | 20231101 | 160800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 185 | 20231101 | 160700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 186 | 20231101 | 160600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 187 | 20231101 | 160500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 188 | 20231101 | 160400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 189 | 20231101 | 160300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 190 | 20231101 | 160200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 191 | 20231101 | 160100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 192 | 20231101 | 160000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 193 | 20231101 | 155900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 194 | 20231101 | 155800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 195 | 20231101 | 155700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 196 | 20231101 | 155600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 197 | 20231101 | 155500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 198 | 20231101 | 155400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 199 | 20231101 | 155300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 200 | 20231101 | 155200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 201 | 20231101 | 155100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 202 | 20231101 | 155000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 203 | 20231101 | 154900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 204 | 20231101 | 154800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 205 | 20231101 | 154700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 206 | 20231101 | 154600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 207 | 20231101 | 154500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 208 | 20231101 | 154400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 209 | 20231101 | 154300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 210 | 20231101 | 154200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 211 | 20231101 | 154100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 212 | 20231101 | 154000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 213 | 20231101 | 153900 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 214 | 20231101 | 153800 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 215 | 20231101 | 153700 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 216 | 20231101 | 153600 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 217 | 20231101 | 153500 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 218 | 20231101 | 153400 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 219 | 20231101 | 153300 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 220 | 20231101 | 153200 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 221 | 20231101 | 153100 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 0 |
| 222 | 20231101 | 153000 | 6796029900 | 60100 | 60100 | 60100 | 60100 | 1068 |
| 223 | 20231101 | 152900 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 224 | 20231101 | 152800 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 225 | 20231101 | 152700 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 226 | 20231101 | 152600 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 227 | 20231101 | 152500 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 228 | 20231101 | 152400 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 229 | 20231101 | 152300 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 230 | 20231101 | 152200 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 231 | 20231101 | 152100 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 232 | 20231101 | 152000 | 6731843100 | 60200 | 60200 | 60200 | 60200 | 0 |
| 233 | 20231101 | 151900 | 6731843100 | 60200 | 60100 | 60300 | 60100 | 692 |
| 234 | 20231101 | 151800 | 6690195900 | 60200 | 60300 | 60400 | 60200 | 423 |
| 235 | 20231101 | 151700 | 6664715700 | 60300 | 60100 | 60300 | 60100 | 280 |
| 236 | 20231101 | 151600 | 6647854600 | 60100 | 60300 | 60300 | 60100 | 405 |
| 237 | 20231101 | 151500 | 6623509300 | 60200 | 60200 | 60300 | 60100 | 218 |
| 238 | 20231101 | 151400 | 6610387200 | 60300 | 60100 | 60300 | 60100 | 133 |
| 239 | 20231101 | 151300 | 6602370500 | 60200 | 60200 | 60200 | 60000 | 85 |
| 240 | 20231101 | 151200 | 6597261100 | 60000 | 60200 | 60300 | 60000 | 205 |
| 241 | 20231101 | 151100 | 6584948100 | 60300 | 60400 | 60500 | 60200 | 1275 |
| 242 | 20231101 | 151000 | 6508038700 | 60500 | 60300 | 60500 | 60200 | 413 |
| 243 | 20231101 | 150900 | 6483111200 | 60400 | 60500 | 60700 | 60300 | 462 |
| 244 | 20231101 | 150800 | 6455217200 | 60500 | 60400 | 60700 | 60400 | 418 |
| 245 | 20231101 | 150700 | 6429915100 | 60500 | 60500 | 60500 | 60300 | 261 |
| 246 | 20231101 | 150600 | 6414135600 | 60500 | 60500 | 60500 | 60300 | 448 |
| 247 | 20231101 | 150500 | 6387085300 | 60600 | 60400 | 60600 | 60200 | 863 |
| 248 | 20231101 | 150400 | 6334991500 | 60400 | 60500 | 60600 | 60200 | 1035 |
| 249 | 20231101 | 150300 | 6272396500 | 60600 | 60500 | 60600 | 60500 | 543 |
| 250 | 20231101 | 150200 | 6239506200 | 60500 | 60600 | 60600 | 60300 | 1016 |
| 251 | 20231101 | 150100 | 6178057600 | 60600 | 59900 | 60600 | 59900 | 2783 |
| 252 | 20231101 | 150000 | 6010689300 | 59900 | 59900 | 59900 | 59800 | 914 |
| 253 | 20231101 | 145900 | 5955940800 | 59800 | 59700 | 59800 | 59700 | 381 |
| 254 | 20231101 | 145800 | 5933165000 | 59800 | 59800 | 59900 | 59700 | 513 |
| 255 | 20231101 | 145700 | 5902490900 | 59900 | 59900 | 60000 | 59700 | 245 |
| 256 | 20231101 | 145600 | 5887831000 | 59400 | 59900 | 59900 | 59400 | 1982 |
| 257 | 20231101 | 145500 | 5769685100 | 60000 | 59800 | 60000 | 59800 | 524 |
| 258 | 20231101 | 145400 | 5738314100 | 59700 | 59800 | 59900 | 59700 | 420 |
| 259 | 20231101 | 145300 | 5713205000 | 59800 | 59700 | 59800 | 59600 | 1001 |
| 260 | 20231101 | 145200 | 5653411200 | 59700 | 59700 | 59700 | 59700 | 865 |
| 261 | 20231101 | 145100 | 5601770700 | 59700 | 59700 | 59700 | 59600 | 27 |
| 262 | 20231101 | 145000 | 5600158900 | 59700 | 59500 | 59700 | 59400 | 928 |
| 263 | 20231101 | 144900 | 5544947200 | 59500 | 59400 | 59500 | 59400 | 354 |
| 264 | 20231101 | 144800 | 5523888800 | 59500 | 59700 | 59700 | 59400 | 945 |
| 265 | 20231101 | 144700 | 5467641300 | 59700 | 59600 | 59700 | 59600 | 96 |
| 266 | 20231101 | 144600 | 5461918400 | 59700 | 59700 | 59800 | 59700 | 238 |
| 267 | 20231101 | 144500 | 5447709200 | 59800 | 59700 | 59900 | 59600 | 492 |
| 268 | 20231101 | 144400 | 5418326500 | 59700 | 59800 | 59800 | 59600 | 627 |
| 269 | 20231101 | 144300 | 5380914400 | 59800 | 59800 | 59800 | 59700 | 595 |
| 270 | 20231101 | 144200 | 5345367000 | 59900 | 59900 | 59900 | 59700 | 440 |
| 271 | 20231101 | 144100 | 5319081300 | 59900 | 59900 | 60000 | 59700 | 776 |
| 272 | 20231101 | 144000 | 5272700000 | 59900 | 60100 | 60100 | 59800 | 473 |
| 273 | 20231101 | 143900 | 5244363200 | 60000 | 60200 | 60200 | 60000 | 240 |
| 274 | 20231101 | 143800 | 5229943000 | 60200 | 60200 | 60300 | 60100 | 141 |
| 275 | 20231101 | 143700 | 5221464600 | 60300 | 60200 | 60300 | 60200 | 180 |
| 276 | 20231101 | 143600 | 5210628400 | 60200 | 60200 | 60300 | 60200 | 84 |
| 277 | 20231101 | 143500 | 5205571400 | 60200 | 60300 | 60300 | 60200 | 147 |
| 278 | 20231101 | 143400 | 5196721900 | 60300 | 60000 | 60400 | 59600 | 1415 |
| 279 | 20231101 | 143300 | 5111812600 | 60000 | 60100 | 60100 | 59800 | 1228 |
| 280 | 20231101 | 143200 | 5038309000 | 60000 | 60300 | 60400 | 60000 | 262 |
| 281 | 20231101 | 143100 | 5022563900 | 60300 | 60400 | 60400 | 60100 | 827 |
| 282 | 20231101 | 143000 | 4972811000 | 60500 | 60300 | 60600 | 60300 | 109 |
| 283 | 20231101 | 142900 | 4966235100 | 60600 | 60400 | 60600 | 60400 | 26 |
| 284 | 20231101 | 142800 | 4964664400 | 60400 | 60500 | 60700 | 60100 | 476 |
| 285 | 20231101 | 142700 | 4935953500 | 60700 | 60700 | 60700 | 60500 | 208 |
| 286 | 20231101 | 142600 | 4923363300 | 60700 | 60700 | 60700 | 60600 | 278 |
| 287 | 20231101 | 142500 | 4906498700 | 60600 | 60600 | 60600 | 60600 | 61 |
| 288 | 20231101 | 142400 | 4902802100 | 60600 | 60400 | 60600 | 60400 | 929 |
| 289 | 20231101 | 142300 | 4846596600 | 60400 | 60500 | 60500 | 60400 | 367 |
| 290 | 20231101 | 142200 | 4824417700 | 60500 | 60600 | 60900 | 60200 | 303 |
| 291 | 20231101 | 142100 | 4806103300 | 60700 | 60500 | 60700 | 60500 | 386 |
| 292 | 20231101 | 142000 | 4782725000 | 60400 | 60100 | 60400 | 60100 | 1306 |
| 293 | 20231101 | 141900 | 4704176200 | 60200 | 60000 | 60200 | 60000 | 1164 |
| 294 | 20231101 | 141800 | 4634297700 | 59900 | 60000 | 60100 | 59900 | 324 |
| 295 | 20231101 | 141700 | 4614865500 | 60100 | 60000 | 60100 | 60000 | 98 |
| 296 | 20231101 | 141600 | 4608984400 | 60000 | 59900 | 60000 | 59900 | 221 |
| 297 | 20231101 | 141500 | 4595724900 | 59900 | 60000 | 60100 | 59900 | 277 |
| 298 | 20231101 | 141400 | 4579110200 | 60000 | 60000 | 60100 | 60000 | 97 |
| 299 | 20231101 | 141300 | 4573287800 | 60000 | 60000 | 60000 | 59900 | 395 |
| 300 | 20231101 | 141200 | 4549602000 | 60000 | 59900 | 60000 | 59800 | 295 |
| 301 | 20231101 | 141100 | 4531936300 | 60000 | 60000 | 60000 | 59900 | 244 |
| 302 | 20231101 | 141000 | 4517296500 | 60000 | 60100 | 60200 | 59900 | 304 |
| 303 | 20231101 | 140900 | 4499072300 | 60100 | 60200 | 60200 | 60100 | 16 |
| 304 | 20231101 | 140800 | 4498110500 | 60200 | 60100 | 60200 | 59900 | 344 |
| 305 | 20231101 | 140700 | 4477479600 | 60100 | 60100 | 60100 | 60000 | 475 |
| 306 | 20231101 | 140600 | 4448966600 | 60100 | 60200 | 60200 | 60000 | 1330 |
| 307 | 20231101 | 140500 | 4369095300 | 60300 | 60200 | 60300 | 60200 | 160 |
| 308 | 20231101 | 140400 | 4359462300 | 60200 | 60200 | 60300 | 60100 | 808 |
| 309 | 20231101 | 140300 | 4310772200 | 60200 | 60300 | 60300 | 60200 | 214 |
| 310 | 20231101 | 140200 | 4297886400 | 60200 | 60300 | 60300 | 60200 | 61 |
| 311 | 20231101 | 140100 | 4294213700 | 60300 | 60300 | 60300 | 60200 | 11 |
| 312 | 20231101 | 140000 | 4293551300 | 60300 | 60400 | 60400 | 60200 | 1157 |
| 313 | 20231101 | 135900 | 4223774500 | 60400 | 60300 | 60500 | 60300 | 41 |
| 314 | 20231101 | 135800 | 4221298300 | 60500 | 60300 | 60500 | 60300 | 506 |
| 315 | 20231101 | 135700 | 4190757100 | 60400 | 60500 | 60500 | 60200 | 135 |
| 316 | 20231101 | 135600 | 4182620000 | 60500 | 60400 | 60500 | 60100 | 482 |
| 317 | 20231101 | 135500 | 4153545700 | 60500 | 60300 | 60500 | 60300 | 274 |
| 318 | 20231101 | 135400 | 4137003500 | 60300 | 60200 | 60300 | 60200 | 176 |
| 319 | 20231101 | 135300 | 4126401500 | 60100 | 60500 | 60500 | 60100 | 801 |
| 320 | 20231101 | 135200 | 4078169100 | 60500 | 60500 | 60700 | 60500 | 398 |
| 321 | 20231101 | 135100 | 4054065500 | 60500 | 60200 | 60500 | 60200 | 320 |
| 322 | 20231101 | 135000 | 4034762400 | 60100 | 60200 | 60300 | 60100 | 495 |
| 323 | 20231101 | 134900 | 4004969000 | 60300 | 60400 | 60400 | 60300 | 89 |
| 324 | 20231101 | 134800 | 3999601400 | 60400 | 60400 | 60400 | 60400 | 1 |
| 325 | 20231101 | 134700 | 3999541000 | 60400 | 60300 | 60400 | 60300 | 55 |
| 326 | 20231101 | 134600 | 3996224400 | 60300 | 60300 | 60300 | 60300 | 15 |
| 327 | 20231101 | 134500 | 3995319900 | 60400 | 60400 | 60400 | 60400 | 128 |
| 328 | 20231101 | 134400 | 3987588700 | 60500 | 60500 | 60500 | 60500 | 14 |
| 329 | 20231101 | 134300 | 3986741700 | 60600 | 60500 | 60600 | 60400 | 214 |
| 330 | 20231101 | 134200 | 3973790400 | 60500 | 60500 | 60500 | 60500 | 2 |
| 331 | 20231101 | 134100 | 3973669400 | 60500 | 60500 | 60500 | 60500 | 20 |
| 332 | 20231101 | 134000 | 3972459400 | 60400 | 60500 | 60600 | 60400 | 349 |
| 333 | 20231101 | 133900 | 3951363300 | 60500 | 60500 | 60500 | 60500 | 1 |
| 334 | 20231101 | 133800 | 3951302800 | 60600 | 60500 | 60600 | 60500 | 144 |
| 335 | 20231101 | 133700 | 3942588600 | 60500 | 60600 | 60600 | 60500 | 46 |
| 336 | 20231101 | 133600 | 3939803100 | 60500 | 60600 | 60600 | 60500 | 97 |
| 337 | 20231101 | 133500 | 3933926800 | 60700 | 60700 | 60700 | 60700 | 1 |
| 338 | 20231101 | 133400 | 3933866100 | 60600 | 60600 | 60700 | 60600 | 62 |
| 339 | 20231101 | 133300 | 3930105900 | 60600 | 60600 | 60600 | 60500 | 51 |
| 340 | 20231101 | 133200 | 3927017300 | 60600 | 60700 | 60700 | 60600 | 68 |
| 341 | 20231101 | 133100 | 3922892800 | 60700 | 60600 | 60700 | 60600 | 51 |
| 342 | 20231101 | 133000 | 3919797200 | 60500 | 60600 | 60600 | 60500 | 140 |
| 343 | 20231101 | 132900 | 3911322800 | 60600 | 60700 | 60700 | 60600 | 16 |
| 344 | 20231101 | 132800 | 3910352500 | 60700 | 60800 | 60800 | 60600 | 92 |
| 345 | 20231101 | 132700 | 3904765200 | 60800 | 60700 | 60800 | 60700 | 236 |
| 346 | 20231101 | 132600 | 3890438600 | 60800 | 60700 | 60800 | 60700 | 41 |
| 347 | 20231101 | 132500 | 3887946300 | 60900 | 60900 | 60900 | 60700 | 35 |
| 348 | 20231101 | 132400 | 3885818600 | 60900 | 60500 | 60900 | 60500 | 53 |
| 349 | 20231101 | 132300 | 3882605900 | 60500 | 60500 | 60500 | 60200 | 248 |
| 350 | 20231101 | 132200 | 3867651200 | 60300 | 60500 | 60600 | 60300 | 293 |
| 351 | 20231101 | 132100 | 3849949000 | 60500 | 60700 | 60700 | 60500 | 73 |
| 352 | 20231101 | 132000 | 3845524700 | 60600 | 60200 | 60600 | 60200 | 299 |
| 353 | 20231101 | 131900 | 3827474900 | 60300 | 60100 | 60400 | 60000 | 1171 |
| 354 | 20231101 | 131800 | 3757159500 | 60100 | 60400 | 60500 | 60000 | 2107 |
| 355 | 20231101 | 131700 | 3630300800 | 60500 | 60400 | 60500 | 60400 | 103 |
| 356 | 20231101 | 131600 | 3624079300 | 60400 | 60500 | 60600 | 60400 | 632 |
| 357 | 20231101 | 131500 | 3585870500 | 60600 | 60600 | 60600 | 60600 | 259 |
| 358 | 20231101 | 131400 | 3570175100 | 60700 | 60700 | 60700 | 60700 | 12 |
| 359 | 20231101 | 131300 | 3569446700 | 60700 | 60700 | 60700 | 60700 | 10 |
| 360 | 20231101 | 131200 | 3568839700 | 60700 | 60700 | 60700 | 60700 | 1 |
| 361 | 20231101 | 131100 | 3568779000 | 60700 | 60800 | 60800 | 60700 | 22 |
| 362 | 20231101 | 131000 | 3567443000 | 60800 | 60900 | 60900 | 60800 | 10 |
| 363 | 20231101 | 130900 | 3566834300 | 60800 | 60700 | 61000 | 60600 | 85 |
| 364 | 20231101 | 130800 | 3561666500 | 60700 | 60700 | 60900 | 60700 | 16 |
| 365 | 20231101 | 130700 | 3560694800 | 60500 | 60700 | 60700 | 60500 | 151 |
| 366 | 20231101 | 130600 | 3551558500 | 60700 | 60600 | 60700 | 60500 | 199 |
| 367 | 20231101 | 130500 | 3539512800 | 60600 | 60600 | 60600 | 60600 | 102 |
| 368 | 20231101 | 130400 | 3533331600 | 60500 | 60600 | 60700 | 60500 | 411 |
| 369 | 20231101 | 130300 | 3508453700 | 60600 | 60700 | 60700 | 60600 | 52 |
| 370 | 20231101 | 130200 | 3505302400 | 60700 | 60700 | 60700 | 60700 | 0 |
| 371 | 20231101 | 130100 | 3505302400 | 60700 | 60700 | 60700 | 60700 | 80 |
| 372 | 20231101 | 130000 | 3500446400 | 60700 | 61100 | 61100 | 60700 | 20 |
| 373 | 20231101 | 125900 | 3499228800 | 60900 | 60900 | 60900 | 60900 | 28 |
| 374 | 20231101 | 125800 | 3497523600 | 60800 | 60800 | 60800 | 60800 | 203 |
| 375 | 20231101 | 125700 | 3485181200 | 60700 | 60800 | 60800 | 60700 | 26 |
| 376 | 20231101 | 125600 | 3483601700 | 60700 | 60700 | 60700 | 60500 | 325 |
| 377 | 20231101 | 125500 | 3463931900 | 60600 | 60700 | 60700 | 60600 | 11 |
| 378 | 20231101 | 125400 | 3463264600 | 60600 | 60600 | 60600 | 60500 | 487 |
| 379 | 20231101 | 125300 | 3433779000 | 60600 | 60800 | 60800 | 60600 | 547 |
| 380 | 20231101 | 125200 | 3400601300 | 60700 | 60900 | 60900 | 60700 | 287 |
| 381 | 20231101 | 125100 | 3383154000 | 60900 | 61000 | 61000 | 60900 | 725 |
| 382 | 20231101 | 125000 | 3338950400 | 61100 | 61100 | 61100 | 61100 | 404 |
| 383 | 20231101 | 124900 | 3314266000 | 61200 | 61200 | 61200 | 61200 | 1 |
| 384 | 20231101 | 124800 | 3314204800 | 61100 | 61200 | 61200 | 61100 | 155 |
| 385 | 20231101 | 124700 | 3304733800 | 61200 | 61200 | 61200 | 61200 | 36 |
| 386 | 20231101 | 124600 | 3302530600 | 61200 | 61200 | 61200 | 61200 | 12 |
| 387 | 20231101 | 124500 | 3301796200 | 61200 | 61100 | 61200 | 61100 | 36 |
| 388 | 20231101 | 124400 | 3299593100 | 61200 | 61100 | 61200 | 61100 | 143 |
| 389 | 20231101 | 124300 | 3290846500 | 61200 | 61200 | 61200 | 61200 | 2 |
| 390 | 20231101 | 124200 | 3290724100 | 61200 | 61200 | 61200 | 61200 | 26 |
| 391 | 20231101 | 124100 | 3289132900 | 61200 | 61100 | 61200 | 61100 | 33 |
| 392 | 20231101 | 124000 | 3287113400 | 61200 | 61200 | 61200 | 61100 | 138 |
| 393 | 20231101 | 123900 | 3278667900 | 61200 | 61200 | 61200 | 61200 | 49 |
| 394 | 20231101 | 123800 | 3275669100 | 61200 | 61200 | 61200 | 61200 | 1 |
| 395 | 20231101 | 123700 | 3275607900 | 61200 | 61200 | 61200 | 61200 | 346 |
| 396 | 20231101 | 123600 | 3254432700 | 61300 | 61400 | 61400 | 61300 | 344 |
| 397 | 20231101 | 123500 | 3233345000 | 61400 | 61400 | 61400 | 61400 | 24 |
| 398 | 20231101 | 123400 | 3231871400 | 61400 | 61400 | 61400 | 61400 | 5 |
| 399 | 20231101 | 123300 | 3231564400 | 61400 | 61400 | 61400 | 61400 | 113 |
| 400 | 20231101 | 123200 | 3224626200 | 61400 | 61400 | 61400 | 61400 | 3 |
| 401 | 20231101 | 123100 | 3224442000 | 61400 | 61400 | 61400 | 61400 | 10 |
| 402 | 20231101 | 123000 | 3223828000 | 61400 | 61400 | 61400 | 61400 | 70 |
| 403 | 20231101 | 122900 | 3219530000 | 61400 | 61400 | 61400 | 61400 | 30 |
| 404 | 20231101 | 122800 | 3217688000 | 61400 | 61400 | 61400 | 61400 | 1 |
| 405 | 20231101 | 122700 | 3217626600 | 61400 | 61400 | 61400 | 61400 | 10 |
| 406 | 20231101 | 122600 | 3217012600 | 61300 | 61500 | 61500 | 61300 | 49 |
| 407 | 20231101 | 122500 | 3214007700 | 61400 | 61400 | 61400 | 61400 | 87 |
| 408 | 20231101 | 122400 | 3208665900 | 61400 | 61300 | 61400 | 61300 | 151 |
| 409 | 20231101 | 122300 | 3199395400 | 61200 | 61200 | 61200 | 61200 | 0 |
| 410 | 20231101 | 122200 | 3199395400 | 61200 | 61300 | 61300 | 61200 | 103 |
| 411 | 20231101 | 122100 | 3193091500 | 61200 | 61200 | 61200 | 61200 | 57 |
| 412 | 20231101 | 122000 | 3189603100 | 61300 | 61300 | 61300 | 61300 | 20 |
| 413 | 20231101 | 121900 | 3188377100 | 61300 | 61300 | 61300 | 61300 | 0 |
| 414 | 20231101 | 121800 | 3188377100 | 61300 | 61200 | 61400 | 61100 | 184 |
| 415 | 20231101 | 121700 | 3177117900 | 61100 | 61300 | 61400 | 61100 | 176 |
| 416 | 20231101 | 121600 | 3166344600 | 61300 | 61300 | 61300 | 61300 | 19 |
| 417 | 20231101 | 121500 | 3165179900 | 61100 | 61100 | 61100 | 61100 | 1 |
| 418 | 20231101 | 121400 | 3165118800 | 61100 | 61100 | 61100 | 61100 | 140 |
| 419 | 20231101 | 121300 | 3156564800 | 61400 | 61400 | 61400 | 61400 | 0 |
| 420 | 20231101 | 121200 | 3156564800 | 61400 | 61300 | 61400 | 61300 | 20 |
| 421 | 20231101 | 121100 | 3155337000 | 61300 | 61400 | 61400 | 61300 | 12 |
| 422 | 20231101 | 121000 | 3154601200 | 61400 | 61400 | 61400 | 61400 | 34 |
| 423 | 20231101 | 120900 | 3152513600 | 61400 | 61200 | 61400 | 61200 | 101 |
| 424 | 20231101 | 120800 | 3146312400 | 61200 | 61200 | 61200 | 61200 | 22 |
| 425 | 20231101 | 120700 | 3144966000 | 61200 | 61100 | 61200 | 61100 | 39 |
| 426 | 20231101 | 120600 | 3142580400 | 60900 | 61100 | 61100 | 60900 | 252 |
| 427 | 20231101 | 120500 | 3127229100 | 61000 | 61100 | 61100 | 61000 | 43 |
| 428 | 20231101 | 120400 | 3124604800 | 61100 | 61100 | 61100 | 61100 | 1 |
| 429 | 20231101 | 120300 | 3124543700 | 61100 | 61100 | 61100 | 60900 | 183 |
| 430 | 20231101 | 120200 | 3113381100 | 61100 | 61200 | 61200 | 61100 | 126 |
| 431 | 20231101 | 120100 | 3105681900 | 61100 | 61500 | 61500 | 61100 | 20 |
| 432 | 20231101 | 120000 | 3104453900 | 61400 | 61300 | 61400 | 61300 | 200 |
| 433 | 20231101 | 115900 | 3092179800 | 61300 | 61300 | 61400 | 61300 | 12 |
| 434 | 20231101 | 115800 | 3091443900 | 61100 | 61100 | 61300 | 61100 | 51 |
| 435 | 20231101 | 115700 | 3088327500 | 61000 | 61000 | 61000 | 61000 | 74 |
| 436 | 20231101 | 115600 | 3083813500 | 61000 | 61300 | 61300 | 61000 | 212 |
| 437 | 20231101 | 115500 | 3070852400 | 61400 | 61400 | 61400 | 61300 | 71 |
| 438 | 20231101 | 115400 | 3066497200 | 61500 | 61500 | 61500 | 61500 | 1 |
| 439 | 20231101 | 115300 | 3066435700 | 61500 | 61500 | 61500 | 61500 | 21 |
| 440 | 20231101 | 115200 | 3065144200 | 61400 | 61300 | 61400 | 61300 | 41 |
| 441 | 20231101 | 115100 | 3062628600 | 61300 | 61300 | 61300 | 61300 | 131 |
| 442 | 20231101 | 115000 | 3054598300 | 61300 | 61300 | 61300 | 61300 | 10 |
| 443 | 20231101 | 114900 | 3053985300 | 61300 | 61400 | 61400 | 61300 | 194 |
| 444 | 20231101 | 114800 | 3042089000 | 61400 | 61500 | 61500 | 61400 | 78 |
| 445 | 20231101 | 114700 | 3037298800 | 61500 | 61400 | 61500 | 61400 | 8 |
| 446 | 20231101 | 114600 | 3036807300 | 61500 | 61500 | 61500 | 61500 | 1 |
| 447 | 20231101 | 114500 | 3036745800 | 61500 | 61400 | 61500 | 61400 | 70 |
| 448 | 20231101 | 114400 | 3032443300 | 61400 | 61500 | 61500 | 61400 | 14 |
| 449 | 20231101 | 114300 | 3031582800 | 61500 | 61500 | 61500 | 61500 | 1 |
| 450 | 20231101 | 114200 | 3031521300 | 61500 | 61600 | 61600 | 61500 | 199 |
| 451 | 20231101 | 114100 | 3019280100 | 61600 | 61600 | 61600 | 61600 | 4 |
| 452 | 20231101 | 114000 | 3019033700 | 61600 | 61600 | 61600 | 61600 | 40 |
| 453 | 20231101 | 113900 | 3016569700 | 61600 | 61700 | 61700 | 61500 | 311 |
| 454 | 20231101 | 113800 | 2997427300 | 61700 | 61700 | 61700 | 61700 | 79 |
| 455 | 20231101 | 113700 | 2992553000 | 61700 | 61700 | 61700 | 61700 | 23 |
| 456 | 20231101 | 113600 | 2991133900 | 61700 | 61700 | 61700 | 61700 | 52 |
| 457 | 20231101 | 113500 | 2987925500 | 61700 | 61700 | 61700 | 61700 | 97 |
| 458 | 20231101 | 113400 | 2981940600 | 61700 | 61700 | 61700 | 61700 | 145 |
| 459 | 20231101 | 113300 | 2972994100 | 61700 | 61500 | 61900 | 61500 | 101 |
| 460 | 20231101 | 113200 | 2966758400 | 61700 | 62000 | 62000 | 61700 | 1002 |
| 461 | 20231101 | 113100 | 2904934100 | 62000 | 61600 | 62000 | 61600 | 447 |
| 462 | 20231101 | 113000 | 2877296800 | 61600 | 61100 | 61600 | 61100 | 2643 |
| 463 | 20231101 | 112900 | 2715347100 | 61000 | 61000 | 61000 | 61000 | 50 |
| 464 | 20231101 | 112800 | 2712297100 | 61100 | 61000 | 61100 | 61000 | 92 |
| 465 | 20231101 | 112700 | 2706682100 | 61000 | 61000 | 61000 | 61000 | 0 |
| 466 | 20231101 | 112600 | 2706682100 | 61000 | 61000 | 61100 | 61000 | 249 |
| 467 | 20231101 | 112500 | 2691476200 | 61100 | 61100 | 61100 | 61100 | 31 |
| 468 | 20231101 | 112400 | 2689582100 | 61000 | 61000 | 61100 | 61000 | 205 |
| 469 | 20231101 | 112300 | 2677076500 | 61000 | 60900 | 61000 | 60900 | 105 |
| 470 | 20231101 | 112200 | 2670681500 | 61000 | 60900 | 61000 | 60500 | 484 |
| 471 | 20231101 | 112100 | 2641301500 | 60900 | 60900 | 60900 | 60900 | 497 |
| 472 | 20231101 | 112000 | 2611034200 | 60800 | 60600 | 60900 | 60500 | 716 |
| 473 | 20231101 | 111900 | 2567573200 | 60700 | 60800 | 60800 | 60700 | 628 |
| 474 | 20231101 | 111800 | 2529418100 | 60800 | 60900 | 60900 | 60800 | 90 |
| 475 | 20231101 | 111700 | 2523938100 | 60900 | 60900 | 60900 | 60900 | 110 |
| 476 | 20231101 | 111600 | 2517239100 | 60900 | 60900 | 60900 | 60900 | 18 |
| 477 | 20231101 | 111500 | 2516142900 | 60900 | 61000 | 61000 | 60900 | 194 |
| 478 | 20231101 | 111400 | 2504319000 | 61000 | 61100 | 61100 | 60900 | 439 |
| 479 | 20231101 | 111300 | 2477558500 | 61100 | 61100 | 61200 | 61100 | 192 |
| 480 | 20231101 | 111200 | 2465809600 | 60900 | 60900 | 60900 | 60900 | 24 |
| 481 | 20231101 | 111100 | 2464348000 | 60800 | 60900 | 61100 | 60800 | 491 |
| 482 | 20231101 | 111000 | 2434456100 | 61000 | 60900 | 61000 | 60900 | 21 |
| 483 | 20231101 | 110900 | 2433177000 | 60900 | 60800 | 60900 | 60800 | 73 |
| 484 | 20231101 | 110800 | 2428735100 | 60800 | 60800 | 61000 | 60800 | 80 |
| 485 | 20231101 | 110700 | 2423864600 | 60900 | 61200 | 61200 | 60900 | 1237 |
| 486 | 20231101 | 110600 | 2348343100 | 61300 | 61300 | 61300 | 61300 | 2 |
| 487 | 20231101 | 110500 | 2348220500 | 61300 | 61300 | 61300 | 61300 | 45 |
| 488 | 20231101 | 110400 | 2345462000 | 61200 | 61300 | 61300 | 61200 | 21 |
| 489 | 20231101 | 110300 | 2344174800 | 61300 | 61300 | 61300 | 61300 | 29 |
| 490 | 20231101 | 110200 | 2342397100 | 61300 | 61300 | 61300 | 61300 | 50 |
| 491 | 20231101 | 110100 | 2339332100 | 61200 | 61200 | 61200 | 61200 | 1 |
| 492 | 20231101 | 110000 | 2339270900 | 61300 | 61400 | 61400 | 61300 | 92 |
| 493 | 20231101 | 105900 | 2333624900 | 61200 | 61200 | 61200 | 61200 | 5 |
| 494 | 20231101 | 105800 | 2333318900 | 61400 | 61200 | 61400 | 61200 | 144 |
| 495 | 20231101 | 105700 | 2324496300 | 61200 | 61200 | 61300 | 61100 | 178 |
| 496 | 20231101 | 105600 | 2313616800 | 61100 | 61200 | 61200 | 61100 | 83 |
| 497 | 20231101 | 105500 | 2308541500 | 61100 | 61100 | 61200 | 61100 | 117 |
| 498 | 20231101 | 105400 | 2301392100 | 61200 | 61100 | 61200 | 61100 | 34 |
| 499 | 20231101 | 105300 | 2299313800 | 61200 | 61400 | 61400 | 61100 | 731 |
| 500 | 20231101 | 105200 | 2254518000 | 61500 | 61500 | 61500 | 61500 | 47 |
| 501 | 20231101 | 105100 | 2251627500 | 61500 | 61500 | 61500 | 61500 | 60 |
| 502 | 20231101 | 105000 | 2247937500 | 61500 | 61600 | 61600 | 61500 | 128 |
| 503 | 20231101 | 104900 | 2240060200 | 61700 | 61700 | 61700 | 61700 | 1 |
| 504 | 20231101 | 104800 | 2239998500 | 61700 | 61700 | 61700 | 61700 | 0 |
| 505 | 20231101 | 104700 | 2239998500 | 61700 | 61700 | 61700 | 61600 | 103 |
| 506 | 20231101 | 104600 | 2233644300 | 61700 | 61800 | 61800 | 61700 | 50 |
| 507 | 20231101 | 104500 | 2230554500 | 61900 | 62100 | 62100 | 61900 | 121 |
| 508 | 20231101 | 104400 | 2223058400 | 62100 | 62200 | 62200 | 62100 | 59 |
| 509 | 20231101 | 104300 | 2219392100 | 62200 | 61900 | 62200 | 61900 | 38 |
| 510 | 20231101 | 104200 | 2217031800 | 61900 | 62000 | 62100 | 61900 | 241 |
| 511 | 20231101 | 104100 | 2202087100 | 61900 | 61900 | 61900 | 61900 | 200 |
| 512 | 20231101 | 104000 | 2189707100 | 61800 | 61800 | 61800 | 61800 | 81 |
| 513 | 20231101 | 103900 | 2184701300 | 61800 | 61800 | 61800 | 61800 | 53 |
| 514 | 20231101 | 103800 | 2181425900 | 61800 | 62000 | 62000 | 61800 | 86 |
| 515 | 20231101 | 103700 | 2176107700 | 61700 | 61500 | 61700 | 61500 | 1169 |
| 516 | 20231101 | 103600 | 2104172100 | 61400 | 61400 | 61400 | 61400 | 148 |
| 517 | 20231101 | 103500 | 2095084900 | 61400 | 61500 | 61500 | 61400 | 84 |
| 518 | 20231101 | 103400 | 2089922300 | 61400 | 61400 | 61400 | 61400 | 32 |
| 519 | 20231101 | 103300 | 2087957500 | 61500 | 61300 | 61500 | 61200 | 1029 |
| 520 | 20231101 | 103200 | 2024957100 | 61200 | 61200 | 61200 | 61200 | 0 |
| 521 | 20231101 | 103100 | 2024957100 | 61200 | 61300 | 61300 | 61200 | 59 |
| 522 | 20231101 | 103000 | 2021341300 | 61300 | 61400 | 61400 | 61300 | 299 |
| 523 | 20231101 | 102900 | 2002995700 | 61400 | 61300 | 61400 | 61300 | 63 |
| 524 | 20231101 | 102800 | 1999128600 | 61200 | 61100 | 61200 | 61000 | 361 |
| 525 | 20231101 | 102700 | 1977092500 | 61100 | 61200 | 61300 | 61100 | 334 |
| 526 | 20231101 | 102600 | 1956669200 | 61300 | 61500 | 61500 | 61300 | 817 |
| 527 | 20231101 | 102500 | 1906488100 | 61500 | 61500 | 61500 | 61400 | 170 |
| 528 | 20231101 | 102400 | 1896040000 | 61600 | 61600 | 61600 | 61600 | 210 |
| 529 | 20231101 | 102300 | 1883104000 | 61400 | 61500 | 61600 | 61400 | 610 |
| 530 | 20231101 | 102200 | 1845598300 | 61500 | 61600 | 61600 | 61500 | 236 |
| 531 | 20231101 | 102100 | 1831081600 | 61500 | 61700 | 61700 | 61500 | 201 |
| 532 | 20231101 | 102000 | 1818705000 | 62000 | 61900 | 62000 | 61600 | 284 |
| 533 | 20231101 | 101900 | 1801185600 | 61900 | 61900 | 61900 | 61600 | 212 |
| 534 | 20231101 | 101800 | 1788100500 | 61700 | 61700 | 61700 | 61700 | 53 |
| 535 | 20231101 | 101700 | 1784830400 | 61700 | 61800 | 61900 | 61600 | 339 |
| 536 | 20231101 | 101600 | 1763904600 | 61800 | 62000 | 62000 | 61800 | 201 |
| 537 | 20231101 | 101500 | 1751468300 | 62000 | 62100 | 62100 | 62000 | 14 |
| 538 | 20231101 | 101400 | 1750599800 | 62100 | 62100 | 62100 | 62100 | 2 |
| 539 | 20231101 | 101300 | 1750475600 | 62100 | 62200 | 62200 | 62000 | 530 |
| 540 | 20231101 | 101200 | 1717582500 | 62200 | 62200 | 62200 | 62200 | 131 |
| 541 | 20231101 | 101100 | 1709434300 | 62200 | 62300 | 62500 | 62200 | 56 |
| 542 | 20231101 | 101000 | 1705945600 | 62400 | 62500 | 62500 | 62400 | 40 |
| 543 | 20231101 | 100900 | 1703447300 | 62700 | 62700 | 62700 | 62700 | 7 |
| 544 | 20231101 | 100800 | 1703008400 | 62600 | 62600 | 62600 | 62500 | 103 |
| 545 | 20231101 | 100700 | 1696561600 | 62600 | 62500 | 62600 | 62500 | 163 |
| 546 | 20231101 | 100600 | 1686366500 | 62500 | 62500 | 62500 | 62500 | 62 |
| 547 | 20231101 | 100500 | 1682491500 | 62500 | 62500 | 62500 | 62500 | 66 |
| 548 | 20231101 | 100400 | 1678366500 | 62500 | 62600 | 62600 | 62300 | 120 |
| 549 | 20231101 | 100300 | 1670858900 | 62600 | 62500 | 62600 | 62500 | 229 |
| 550 | 20231101 | 100200 | 1656539200 | 62500 | 62500 | 62500 | 62400 | 229 |
| 551 | 20231101 | 100100 | 1642237400 | 62400 | 62600 | 62600 | 62400 | 71 |
| 552 | 20231101 | 100000 | 1637796000 | 62600 | 62400 | 62600 | 62400 | 61 |
| 553 | 20231101 | 095900 | 1633985600 | 62400 | 62400 | 62400 | 62400 | 41 |
| 554 | 20231101 | 095800 | 1631427200 | 62400 | 62500 | 62500 | 62400 | 162 |
| 555 | 20231101 | 095700 | 1621308100 | 62600 | 62300 | 62600 | 62300 | 582 |
| 556 | 20231101 | 095600 | 1584972700 | 62300 | 62200 | 62300 | 62200 | 25 |
| 557 | 20231101 | 095500 | 1583416700 | 62300 | 62300 | 62300 | 62300 | 6 |
| 558 | 20231101 | 095400 | 1583042900 | 62100 | 62200 | 62200 | 62100 | 102 |
| 559 | 20231101 | 095300 | 1576707400 | 62200 | 62200 | 62200 | 62200 | 68 |
| 560 | 20231101 | 095200 | 1572477800 | 62000 | 62300 | 62300 | 62000 | 230 |
| 561 | 20231101 | 095100 | 1558161100 | 62200 | 62500 | 62500 | 62100 | 1060 |
| 562 | 20231101 | 095000 | 1492180000 | 62400 | 62400 | 62400 | 62400 | 107 |
| 563 | 20231101 | 094900 | 1485503200 | 62400 | 62300 | 62400 | 62300 | 130 |
| 564 | 20231101 | 094800 | 1477399100 | 62200 | 62300 | 62300 | 62200 | 74 |
| 565 | 20231101 | 094700 | 1472794700 | 62300 | 62200 | 62300 | 62200 | 103 |
| 566 | 20231101 | 094600 | 1466377900 | 62200 | 62100 | 62200 | 62000 | 348 |
| 567 | 20231101 | 094500 | 1444767600 | 62000 | 62300 | 62300 | 62000 | 34 |
| 568 | 20231101 | 094400 | 1442658600 | 62300 | 61800 | 62300 | 61800 | 154 |
| 569 | 20231101 | 094300 | 1433128300 | 62100 | 62200 | 62200 | 61600 | 425 |
| 570 | 20231101 | 094200 | 1406850300 | 62100 | 61900 | 62400 | 61900 | 201 |
| 571 | 20231101 | 094100 | 1394323500 | 62500 | 62100 | 62500 | 61800 | 1153 |
| 572 | 20231101 | 094000 | 1322883300 | 61900 | 62200 | 62500 | 61900 | 341 |
| 573 | 20231101 | 093900 | 1301707600 | 62100 | 62400 | 62500 | 62000 | 317 |
| 574 | 20231101 | 093800 | 1281978600 | 62400 | 62700 | 62700 | 62400 | 146 |
| 575 | 20231101 | 093700 | 1272839100 | 62600 | 62200 | 62600 | 62200 | 663 |
| 576 | 20231101 | 093600 | 1231475000 | 62100 | 62500 | 62600 | 62100 | 429 |
| 577 | 20231101 | 093500 | 1204782400 | 62500 | 63000 | 63000 | 62500 | 312 |
| 578 | 20231101 | 093400 | 1185251800 | 62900 | 63200 | 63200 | 62800 | 1096 |
| 579 | 20231101 | 093300 | 1116208000 | 63000 | 63000 | 63200 | 63000 | 124 |
| 580 | 20231101 | 093200 | 1108394000 | 63100 | 63600 | 63600 | 63100 | 379 |
| 581 | 20231101 | 093100 | 1084458300 | 63600 | 63900 | 63900 | 63600 | 585 |
| 582 | 20231101 | 093000 | 1047198200 | 63900 | 63700 | 64000 | 63700 | 170 |
| 583 | 20231101 | 092900 | 1036335700 | 63900 | 63900 | 64100 | 63900 | 1785 |
| 584 | 20231101 | 092800 | 922135600 | 63900 | 63700 | 63900 | 63700 | 904 |
| 585 | 20231101 | 092700 | 864504600 | 63600 | 63500 | 63600 | 63500 | 755 |
| 586 | 20231101 | 092600 | 816540500 | 63400 | 63500 | 63500 | 63400 | 293 |
| 587 | 20231101 | 092500 | 797936100 | 63500 | 63400 | 63500 | 63400 | 429 |
| 588 | 20231101 | 092400 | 770702100 | 63400 | 63500 | 63500 | 63400 | 129 |
| 589 | 20231101 | 092300 | 762516900 | 63500 | 63600 | 63600 | 63200 | 180 |
| 590 | 20231101 | 092200 | 751090600 | 63600 | 63400 | 63600 | 63400 | 403 |
| 591 | 20231101 | 092100 | 725519500 | 63400 | 63200 | 63400 | 63100 | 260 |
| 592 | 20231101 | 092000 | 709067800 | 63200 | 63200 | 63400 | 63200 | 58 |
| 593 | 20231101 | 091900 | 705401200 | 63200 | 63300 | 63300 | 63100 | 107 |
| 594 | 20231101 | 091800 | 698639000 | 63400 | 63000 | 63400 | 63000 | 393 |
| 595 | 20231101 | 091700 | 673752400 | 63000 | 63100 | 63100 | 63000 | 300 |
| 596 | 20231101 | 091600 | 654823900 | 63100 | 63700 | 63700 | 63100 | 441 |
| 597 | 20231101 | 091500 | 626835800 | 63600 | 63600 | 63700 | 63600 | 329 |
| 598 | 20231101 | 091400 | 605891400 | 63400 | 63400 | 63700 | 63400 | 248 |
| 599 | 20231101 | 091300 | 590148600 | 63600 | 63300 | 63600 | 63100 | 440 |
| 600 | 20231101 | 091200 | 562243400 | 63300 | 63700 | 63800 | 63300 | 563 |
| 601 | 20231101 | 091100 | 526547900 | 63700 | 63300 | 63700 | 63300 | 830 |
| 602 | 20231101 | 091000 | 473851300 | 63300 | 63300 | 63400 | 63200 | 118 |
| 603 | 20231101 | 090900 | 466382100 | 63300 | 63300 | 63400 | 63200 | 143 |
| 604 | 20231101 | 090800 | 457327800 | 63200 | 63500 | 63500 | 63200 | 571 |
| 605 | 20231101 | 090700 | 421161600 | 63400 | 63600 | 63600 | 63300 | 394 |
| 606 | 20231101 | 090600 | 396157000 | 63600 | 63200 | 63600 | 62900 | 718 |
| 607 | 20231101 | 090500 | 350699600 | 63200 | 62600 | 63300 | 62600 | 824 |
| 608 | 20231101 | 090400 | 298808500 | 62700 | 62500 | 62700 | 62400 | 253 |
| 609 | 20231101 | 090300 | 282955000 | 62300 | 62800 | 62900 | 62300 | 418 |
| 610 | 20231101 | 090200 | 256852500 | 62600 | 62600 | 63100 | 62600 | 1101 |
| 611 | 20231101 | 090100 | 187713700 | 62600 | 62400 | 62700 | 62400 | 267 |
| 612 | 20231101 | 090000 | 171007800 | 62400 | 61400 | 62400 | 61400 | 2780 |