36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 3 | 20231103 | 191500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 4 | 20231103 | 191400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 5 | 20231103 | 191300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 6 | 20231103 | 191200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 7 | 20231103 | 191100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 8 | 20231103 | 191000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 9 | 20231103 | 190900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 10 | 20231103 | 190800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 11 | 20231103 | 190700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 12 | 20231103 | 190600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 13 | 20231103 | 190500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 14 | 20231103 | 190400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 15 | 20231103 | 190300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 16 | 20231103 | 190200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 17 | 20231103 | 190100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 18 | 20231103 | 190000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 19 | 20231103 | 185900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 20 | 20231103 | 185800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 21 | 20231103 | 185700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 22 | 20231103 | 185600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 23 | 20231103 | 185500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 24 | 20231103 | 185400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 25 | 20231103 | 185300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 26 | 20231103 | 185200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 27 | 20231103 | 185100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 28 | 20231103 | 185000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 29 | 20231103 | 184900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 30 | 20231103 | 184800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 31 | 20231103 | 184700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 32 | 20231103 | 184600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 33 | 20231103 | 184500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 34 | 20231103 | 184400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 35 | 20231103 | 184300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 36 | 20231103 | 184200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 37 | 20231103 | 184100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 38 | 20231103 | 184000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 39 | 20231103 | 183900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 40 | 20231103 | 183800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 41 | 20231103 | 183700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 42 | 20231103 | 183600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 43 | 20231103 | 183500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 44 | 20231103 | 183400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 45 | 20231103 | 183300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 46 | 20231103 | 183200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 47 | 20231103 | 183100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 48 | 20231103 | 183000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 49 | 20231103 | 182900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 50 | 20231103 | 182800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 51 | 20231103 | 182700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 52 | 20231103 | 182600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 53 | 20231103 | 182500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 54 | 20231103 | 182400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 55 | 20231103 | 182300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 56 | 20231103 | 182200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 57 | 20231103 | 182100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 58 | 20231103 | 182000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 59 | 20231103 | 181900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 60 | 20231103 | 181800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 61 | 20231103 | 181700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 62 | 20231103 | 181600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 63 | 20231103 | 181500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 64 | 20231103 | 181400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 65 | 20231103 | 181300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 66 | 20231103 | 181200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 67 | 20231103 | 181100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 68 | 20231103 | 181000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 69 | 20231103 | 180900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 70 | 20231103 | 180800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 71 | 20231103 | 180700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 72 | 20231103 | 180600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 73 | 20231103 | 180500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 74 | 20231103 | 180400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 75 | 20231103 | 180300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 76 | 20231103 | 180200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 77 | 20231103 | 180100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 78 | 20231103 | 180000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 79 | 20231103 | 175900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 80 | 20231103 | 175800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 81 | 20231103 | 175700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 82 | 20231103 | 175600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 83 | 20231103 | 175500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 84 | 20231103 | 175400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 85 | 20231103 | 175300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 86 | 20231103 | 175200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 87 | 20231103 | 175100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 88 | 20231103 | 175000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 89 | 20231103 | 174900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 90 | 20231103 | 174800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 91 | 20231103 | 174700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 92 | 20231103 | 174600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 93 | 20231103 | 174500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 94 | 20231103 | 174400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 95 | 20231103 | 174300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 96 | 20231103 | 174200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 97 | 20231103 | 174100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 98 | 20231103 | 174000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 99 | 20231103 | 173900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 100 | 20231103 | 173800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 101 | 20231103 | 173700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 102 | 20231103 | 173600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 103 | 20231103 | 173500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 104 | 20231103 | 173400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 105 | 20231103 | 173300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 106 | 20231103 | 173200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 107 | 20231103 | 173100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 108 | 20231103 | 173000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 109 | 20231103 | 172900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 110 | 20231103 | 172800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 111 | 20231103 | 172700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 112 | 20231103 | 172600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 113 | 20231103 | 172500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 114 | 20231103 | 172400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 115 | 20231103 | 172300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 116 | 20231103 | 172200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 117 | 20231103 | 172100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 118 | 20231103 | 172000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 119 | 20231103 | 171900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 120 | 20231103 | 171800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 121 | 20231103 | 171700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 122 | 20231103 | 171600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 123 | 20231103 | 171500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 124 | 20231103 | 171400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 125 | 20231103 | 171300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 126 | 20231103 | 171200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 127 | 20231103 | 171100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 128 | 20231103 | 171000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 129 | 20231103 | 170900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 130 | 20231103 | 170800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 131 | 20231103 | 170700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 132 | 20231103 | 170600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 133 | 20231103 | 170500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 134 | 20231103 | 170400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 135 | 20231103 | 170300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 136 | 20231103 | 170200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 137 | 20231103 | 170100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 138 | 20231103 | 170000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 139 | 20231103 | 165900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 140 | 20231103 | 165800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 141 | 20231103 | 165700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 142 | 20231103 | 165600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 143 | 20231103 | 165500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 144 | 20231103 | 165400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 145 | 20231103 | 165300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 146 | 20231103 | 165200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 147 | 20231103 | 165100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 148 | 20231103 | 165000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 149 | 20231103 | 164900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 150 | 20231103 | 164800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 151 | 20231103 | 164700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 152 | 20231103 | 164600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 153 | 20231103 | 164500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 154 | 20231103 | 164400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 155 | 20231103 | 164300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 156 | 20231103 | 164200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 157 | 20231103 | 164100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 158 | 20231103 | 164000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 159 | 20231103 | 163900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 160 | 20231103 | 163800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 161 | 20231103 | 163700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 162 | 20231103 | 163600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 163 | 20231103 | 163500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 164 | 20231103 | 163400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 165 | 20231103 | 163300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 166 | 20231103 | 163200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 167 | 20231103 | 163100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 168 | 20231103 | 163000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 169 | 20231103 | 162900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 170 | 20231103 | 162800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 171 | 20231103 | 162700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 172 | 20231103 | 162600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 173 | 20231103 | 162500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 174 | 20231103 | 162400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 175 | 20231103 | 162300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 176 | 20231103 | 162200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 177 | 20231103 | 162100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 178 | 20231103 | 162000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 179 | 20231103 | 161900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 180 | 20231103 | 161800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 181 | 20231103 | 161700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 182 | 20231103 | 161600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 183 | 20231103 | 161500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 184 | 20231103 | 161400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 185 | 20231103 | 161300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 186 | 20231103 | 161200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 187 | 20231103 | 161100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 188 | 20231103 | 161000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 189 | 20231103 | 160900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 190 | 20231103 | 160800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 191 | 20231103 | 160700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 192 | 20231103 | 160600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 193 | 20231103 | 160500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 194 | 20231103 | 160400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 195 | 20231103 | 160300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 196 | 20231103 | 160200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 197 | 20231103 | 160100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 198 | 20231103 | 160000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 199 | 20231103 | 155900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 200 | 20231103 | 155800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 201 | 20231103 | 155700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 202 | 20231103 | 155600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 203 | 20231103 | 155500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 204 | 20231103 | 155400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 205 | 20231103 | 155300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 206 | 20231103 | 155200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 207 | 20231103 | 155100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 208 | 20231103 | 155000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 209 | 20231103 | 154900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 210 | 20231103 | 154800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 211 | 20231103 | 154700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 212 | 20231103 | 154600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 213 | 20231103 | 154500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 214 | 20231103 | 154400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 215 | 20231103 | 154300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 216 | 20231103 | 154200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 217 | 20231103 | 154100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 218 | 20231103 | 154000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 219 | 20231103 | 153900 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 220 | 20231103 | 153800 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 221 | 20231103 | 153700 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 222 | 20231103 | 153600 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 223 | 20231103 | 153500 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 224 | 20231103 | 153400 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 225 | 20231103 | 153300 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 226 | 20231103 | 153200 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 227 | 20231103 | 153100 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 0 |
| 228 | 20231103 | 153000 | 26169698000 | 105000 | 105000 | 105000 | 105000 | 6169 |
| 229 | 20231103 | 152900 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 230 | 20231103 | 152800 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 231 | 20231103 | 152700 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 232 | 20231103 | 152600 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 233 | 20231103 | 152500 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 234 | 20231103 | 152400 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 235 | 20231103 | 152300 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 236 | 20231103 | 152200 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 237 | 20231103 | 152100 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 238 | 20231103 | 152000 | 25521953000 | 105200 | 105200 | 105200 | 105200 | 0 |
| 239 | 20231103 | 151900 | 25521953000 | 105200 | 105200 | 105300 | 105100 | 1372 |
| 240 | 20231103 | 151800 | 25377679500 | 105200 | 105300 | 105300 | 105200 | 201 |
| 241 | 20231103 | 151700 | 25356529800 | 105200 | 105400 | 105400 | 105200 | 2207 |
| 242 | 20231103 | 151600 | 25124196400 | 105400 | 105400 | 105400 | 105300 | 684 |
| 243 | 20231103 | 151500 | 25052117700 | 105300 | 105400 | 105500 | 105300 | 1168 |
| 244 | 20231103 | 151400 | 24929017400 | 105500 | 105200 | 105500 | 105100 | 1945 |
| 245 | 20231103 | 151300 | 24724248100 | 105300 | 105300 | 105300 | 105200 | 1563 |
| 246 | 20231103 | 151200 | 24559694300 | 105300 | 105500 | 105500 | 105200 | 1610 |
| 247 | 20231103 | 151100 | 24390099000 | 105500 | 105500 | 105500 | 105400 | 83 |
| 248 | 20231103 | 151000 | 24381342600 | 105400 | 105500 | 105500 | 105400 | 513 |
| 249 | 20231103 | 150900 | 24327259400 | 105500 | 105400 | 105500 | 105300 | 333 |
| 250 | 20231103 | 150800 | 24292157500 | 105400 | 105400 | 105400 | 105300 | 264 |
| 251 | 20231103 | 150700 | 24264334800 | 105400 | 105300 | 105400 | 105300 | 430 |
| 252 | 20231103 | 150600 | 24219031000 | 105300 | 105300 | 105400 | 105200 | 970 |
| 253 | 20231103 | 150500 | 24116902400 | 105200 | 105400 | 105400 | 105200 | 1121 |
| 254 | 20231103 | 150400 | 23998888100 | 105400 | 105400 | 105400 | 105200 | 787 |
| 255 | 20231103 | 150300 | 23916012200 | 105400 | 105400 | 105500 | 105200 | 1183 |
| 256 | 20231103 | 150200 | 23791421400 | 105300 | 105500 | 105500 | 105300 | 840 |
| 257 | 20231103 | 150100 | 23702877500 | 105500 | 105300 | 105500 | 105300 | 926 |
| 258 | 20231103 | 150000 | 23605277500 | 105400 | 105500 | 105500 | 105300 | 931 |
| 259 | 20231103 | 145900 | 23507177900 | 105500 | 105300 | 105500 | 105300 | 637 |
| 260 | 20231103 | 145800 | 23440034800 | 105400 | 105500 | 105500 | 105300 | 435 |
| 261 | 20231103 | 145700 | 23394193100 | 105500 | 105500 | 105500 | 105400 | 408 |
| 262 | 20231103 | 145600 | 23351158600 | 105500 | 105400 | 105500 | 105300 | 518 |
| 263 | 20231103 | 145500 | 23296579700 | 105400 | 105300 | 105400 | 105300 | 400 |
| 264 | 20231103 | 145400 | 23254427200 | 105400 | 105300 | 105400 | 105200 | 747 |
| 265 | 20231103 | 145300 | 23175751000 | 105300 | 105400 | 105400 | 105200 | 285 |
| 266 | 20231103 | 145200 | 23145744900 | 105300 | 105300 | 105300 | 105100 | 337 |
| 267 | 20231103 | 145100 | 23110285100 | 105300 | 105200 | 105400 | 105100 | 524 |
| 268 | 20231103 | 145000 | 23055149800 | 105200 | 105300 | 105400 | 105200 | 465 |
| 269 | 20231103 | 144900 | 23006200300 | 105300 | 105300 | 105300 | 105100 | 691 |
| 270 | 20231103 | 144800 | 22933524100 | 105300 | 105300 | 105300 | 105200 | 314 |
| 271 | 20231103 | 144700 | 22900469700 | 105300 | 105300 | 105300 | 105200 | 215 |
| 272 | 20231103 | 144600 | 22877834000 | 105300 | 105200 | 105300 | 105100 | 460 |
| 273 | 20231103 | 144500 | 22829435800 | 105200 | 105400 | 105400 | 105100 | 840 |
| 274 | 20231103 | 144400 | 22741068500 | 105400 | 105400 | 105400 | 105200 | 438 |
| 275 | 20231103 | 144300 | 22694927200 | 105400 | 105400 | 105400 | 105300 | 493 |
| 276 | 20231103 | 144200 | 22642999200 | 105300 | 105400 | 105400 | 105300 | 477 |
| 277 | 20231103 | 144100 | 22592746500 | 105400 | 105400 | 105400 | 105300 | 264 |
| 278 | 20231103 | 144000 | 22564921000 | 105400 | 105400 | 105400 | 105300 | 437 |
| 279 | 20231103 | 143900 | 22518873300 | 105400 | 105500 | 105500 | 105300 | 558 |
| 280 | 20231103 | 143800 | 22460055400 | 105500 | 105500 | 105500 | 105300 | 418 |
| 281 | 20231103 | 143700 | 22415971000 | 105500 | 105400 | 105500 | 105300 | 333 |
| 282 | 20231103 | 143600 | 22380864800 | 105400 | 105300 | 105400 | 105300 | 302 |
| 283 | 20231103 | 143500 | 22349042200 | 105300 | 105300 | 105300 | 105100 | 454 |
| 284 | 20231103 | 143400 | 22301277300 | 105200 | 105400 | 105400 | 105200 | 596 |
| 285 | 20231103 | 143300 | 22238526200 | 105400 | 105500 | 105600 | 105300 | 435 |
| 286 | 20231103 | 143200 | 22192652200 | 105600 | 105500 | 105600 | 105400 | 294 |
| 287 | 20231103 | 143100 | 22161628700 | 105500 | 105500 | 105600 | 105300 | 980 |
| 288 | 20231103 | 143000 | 22058278400 | 105500 | 105500 | 105500 | 105400 | 227 |
| 289 | 20231103 | 142900 | 22034331300 | 105500 | 105500 | 105500 | 105400 | 258 |
| 290 | 20231103 | 142800 | 22007117600 | 105400 | 105500 | 105500 | 105300 | 715 |
| 291 | 20231103 | 142700 | 21931712800 | 105500 | 105500 | 105500 | 105300 | 679 |
| 292 | 20231103 | 142600 | 21860134000 | 105400 | 105400 | 105600 | 105300 | 2047 |
| 293 | 20231103 | 142500 | 21644212000 | 105400 | 105300 | 105400 | 105200 | 424 |
| 294 | 20231103 | 142400 | 21599558400 | 105300 | 105300 | 105300 | 105200 | 224 |
| 295 | 20231103 | 142300 | 21575977300 | 105300 | 105300 | 105400 | 105200 | 238 |
| 296 | 20231103 | 142200 | 21550904200 | 105400 | 105400 | 105400 | 105300 | 332 |
| 297 | 20231103 | 142100 | 21515934600 | 105300 | 105400 | 105400 | 105300 | 179 |
| 298 | 20231103 | 142000 | 21497073900 | 105200 | 105300 | 105500 | 105200 | 388 |
| 299 | 20231103 | 141900 | 21456184900 | 105300 | 105300 | 105500 | 105300 | 535 |
| 300 | 20231103 | 141800 | 21399811300 | 105300 | 105200 | 105300 | 105100 | 219 |
| 301 | 20231103 | 141700 | 21376764900 | 105200 | 105200 | 105200 | 105100 | 359 |
| 302 | 20231103 | 141600 | 21338999600 | 105200 | 105100 | 105200 | 105000 | 209 |
| 303 | 20231103 | 141500 | 21317022400 | 105000 | 105000 | 105100 | 104900 | 209 |
| 304 | 20231103 | 141400 | 21295075400 | 105000 | 104900 | 105100 | 104900 | 662 |
| 305 | 20231103 | 141300 | 21225607500 | 104900 | 104900 | 104900 | 104800 | 192 |
| 306 | 20231103 | 141200 | 21205468900 | 104900 | 104900 | 104900 | 104800 | 195 |
| 307 | 20231103 | 141100 | 21185014800 | 104900 | 105000 | 105100 | 104800 | 516 |
| 308 | 20231103 | 141000 | 21130870800 | 105000 | 105100 | 105100 | 105000 | 339 |
| 309 | 20231103 | 140900 | 21095255800 | 105100 | 105100 | 105100 | 105000 | 156 |
| 310 | 20231103 | 140800 | 21078867400 | 105000 | 105100 | 105100 | 105000 | 359 |
| 311 | 20231103 | 140700 | 21041147300 | 105100 | 105000 | 105100 | 105000 | 336 |
| 312 | 20231103 | 140600 | 21005850300 | 105100 | 105000 | 105100 | 104900 | 560 |
| 313 | 20231103 | 140500 | 20947050500 | 105100 | 104900 | 105100 | 104800 | 1054 |
| 314 | 20231103 | 140400 | 20836460000 | 104900 | 104900 | 104900 | 104800 | 245 |
| 315 | 20231103 | 140300 | 20810762900 | 104900 | 104900 | 104900 | 104800 | 264 |
| 316 | 20231103 | 140200 | 20783073300 | 104900 | 104900 | 104900 | 104800 | 187 |
| 317 | 20231103 | 140100 | 20763457100 | 104900 | 104900 | 104900 | 104800 | 190 |
| 318 | 20231103 | 140000 | 20743527800 | 104900 | 104900 | 104900 | 104800 | 180 |
| 319 | 20231103 | 135900 | 20724645900 | 104900 | 104800 | 105200 | 104800 | 1259 |
| 320 | 20231103 | 135800 | 20592549900 | 104700 | 104700 | 104800 | 104700 | 211 |
| 321 | 20231103 | 135700 | 20570440300 | 104800 | 104800 | 105100 | 104600 | 3099 |
| 322 | 20231103 | 135600 | 20245793000 | 104800 | 104800 | 104800 | 104700 | 810 |
| 323 | 20231103 | 135500 | 20160957500 | 104800 | 104700 | 104800 | 104700 | 355 |
| 324 | 20231103 | 135400 | 20123756600 | 104700 | 104800 | 104800 | 104700 | 322 |
| 325 | 20231103 | 135300 | 20090013800 | 104800 | 104800 | 104800 | 104700 | 49 |
| 326 | 20231103 | 135200 | 20084878800 | 104800 | 104800 | 104900 | 104700 | 259 |
| 327 | 20231103 | 135100 | 20057732400 | 104800 | 104900 | 104900 | 104800 | 1206 |
| 328 | 20231103 | 135000 | 19931324100 | 104900 | 104800 | 104900 | 104800 | 166 |
| 329 | 20231103 | 134900 | 19913910900 | 104900 | 104800 | 104900 | 104800 | 626 |
| 330 | 20231103 | 134800 | 19848284200 | 104800 | 104800 | 104800 | 104700 | 623 |
| 331 | 20231103 | 134700 | 19782994400 | 104800 | 105000 | 105000 | 104700 | 853 |
| 332 | 20231103 | 134600 | 19693583200 | 105000 | 105000 | 105100 | 104900 | 561 |
| 333 | 20231103 | 134500 | 19634654800 | 105100 | 105100 | 105100 | 105000 | 237 |
| 334 | 20231103 | 134400 | 19609755900 | 105100 | 105000 | 105100 | 105000 | 308 |
| 335 | 20231103 | 134300 | 19577397900 | 105100 | 105200 | 105200 | 104900 | 619 |
| 336 | 20231103 | 134200 | 19512332100 | 105200 | 104900 | 105200 | 104800 | 2335 |
| 337 | 20231103 | 134100 | 19267325700 | 104900 | 105000 | 105000 | 104900 | 585 |
| 338 | 20231103 | 134000 | 19205951700 | 105000 | 105000 | 105000 | 104900 | 180 |
| 339 | 20231103 | 133900 | 19187057100 | 105000 | 105100 | 105100 | 104900 | 571 |
| 340 | 20231103 | 133800 | 19127108800 | 105100 | 105100 | 105100 | 105000 | 258 |
| 341 | 20231103 | 133700 | 19100003400 | 105100 | 105000 | 105100 | 105000 | 359 |
| 342 | 20231103 | 133600 | 19062288900 | 105100 | 105100 | 105100 | 104900 | 350 |
| 343 | 20231103 | 133500 | 19025530600 | 105000 | 104900 | 105100 | 104900 | 242 |
| 344 | 20231103 | 133400 | 19000122100 | 104900 | 104900 | 104900 | 104800 | 454 |
| 345 | 20231103 | 133300 | 18952500400 | 104900 | 104800 | 104900 | 104700 | 2361 |
| 346 | 20231103 | 133200 | 18705138500 | 104900 | 104800 | 104900 | 104800 | 431 |
| 347 | 20231103 | 133100 | 18659949500 | 104900 | 104800 | 104900 | 104800 | 1462 |
| 348 | 20231103 | 133000 | 18506690900 | 104900 | 104900 | 105000 | 104800 | 571 |
| 349 | 20231103 | 132900 | 18446776600 | 105000 | 104900 | 105000 | 104900 | 431 |
| 350 | 20231103 | 132800 | 18401544400 | 105000 | 104900 | 105200 | 104900 | 497 |
| 351 | 20231103 | 132700 | 18349370800 | 104900 | 105000 | 105000 | 104900 | 680 |
| 352 | 20231103 | 132600 | 18278021700 | 105000 | 104900 | 105000 | 104800 | 515 |
| 353 | 20231103 | 132500 | 18223995900 | 104900 | 104900 | 104900 | 104800 | 514 |
| 354 | 20231103 | 132400 | 18170108900 | 104900 | 104900 | 104900 | 104800 | 375 |
| 355 | 20231103 | 132300 | 18130772200 | 104800 | 104900 | 104900 | 104800 | 563 |
| 356 | 20231103 | 132200 | 18071763600 | 104800 | 105000 | 105000 | 104800 | 1781 |
| 357 | 20231103 | 132100 | 17884959000 | 105000 | 105100 | 105100 | 104900 | 2561 |
| 358 | 20231103 | 132000 | 17616055800 | 105100 | 105200 | 105200 | 105000 | 1714 |
| 359 | 20231103 | 131900 | 17435907600 | 105100 | 105300 | 105300 | 105100 | 3308 |
| 360 | 20231103 | 131800 | 17087972900 | 105300 | 105400 | 105400 | 105200 | 1800 |
| 361 | 20231103 | 131700 | 16898464800 | 105400 | 105400 | 105400 | 105300 | 216 |
| 362 | 20231103 | 131600 | 16875708000 | 105400 | 105400 | 105400 | 105300 | 138 |
| 363 | 20231103 | 131500 | 16861168000 | 105300 | 105600 | 105600 | 105300 | 572 |
| 364 | 20231103 | 131400 | 16800862900 | 105600 | 105600 | 105600 | 105500 | 176 |
| 365 | 20231103 | 131300 | 16782284200 | 105600 | 105600 | 105700 | 105600 | 153 |
| 366 | 20231103 | 131200 | 16766123600 | 105600 | 105700 | 105700 | 105500 | 202 |
| 367 | 20231103 | 131100 | 16744795800 | 105600 | 105600 | 105600 | 105500 | 240 |
| 368 | 20231103 | 131000 | 16719451900 | 105600 | 105600 | 105600 | 105500 | 170 |
| 369 | 20231103 | 130900 | 16701505500 | 105600 | 105500 | 105600 | 105500 | 152 |
| 370 | 20231103 | 130800 | 16685461100 | 105600 | 105600 | 105600 | 105500 | 146 |
| 371 | 20231103 | 130700 | 16670050100 | 105600 | 105400 | 105600 | 105400 | 417 |
| 372 | 20231103 | 130600 | 16626081900 | 105400 | 105400 | 105400 | 105300 | 471 |
| 373 | 20231103 | 130500 | 16576452600 | 105400 | 105400 | 105400 | 105300 | 145 |
| 374 | 20231103 | 130400 | 16561176900 | 105400 | 105400 | 105500 | 105300 | 187 |
| 375 | 20231103 | 130300 | 16541468900 | 105400 | 105400 | 105500 | 105300 | 215 |
| 376 | 20231103 | 130200 | 16518804100 | 105400 | 105300 | 105400 | 105300 | 174 |
| 377 | 20231103 | 130100 | 16500469600 | 105400 | 105400 | 105400 | 105300 | 258 |
| 378 | 20231103 | 130000 | 16473281700 | 105400 | 105500 | 105500 | 105300 | 438 |
| 379 | 20231103 | 125900 | 16427120100 | 105500 | 105500 | 105500 | 105400 | 135 |
| 380 | 20231103 | 125800 | 16412878000 | 105500 | 105500 | 105500 | 105400 | 147 |
| 381 | 20231103 | 125700 | 16397376400 | 105400 | 105500 | 105500 | 105400 | 220 |
| 382 | 20231103 | 125600 | 16374176900 | 105500 | 105500 | 105500 | 105400 | 76 |
| 383 | 20231103 | 125500 | 16366162100 | 105300 | 105500 | 105500 | 105300 | 599 |
| 384 | 20231103 | 125400 | 16303020200 | 105500 | 105500 | 105500 | 105300 | 466 |
| 385 | 20231103 | 125300 | 16253907900 | 105400 | 105300 | 105500 | 105300 | 888 |
| 386 | 20231103 | 125200 | 16160316900 | 105400 | 105300 | 105400 | 105300 | 254 |
| 387 | 20231103 | 125100 | 16133564500 | 105400 | 105500 | 105600 | 105300 | 6584 |
| 388 | 20231103 | 125000 | 15439293600 | 105500 | 105700 | 105700 | 105500 | 5458 |
| 389 | 20231103 | 124900 | 14863131800 | 105600 | 105800 | 105800 | 105600 | 253 |
| 390 | 20231103 | 124800 | 14836392000 | 105800 | 105800 | 105800 | 105700 | 62 |
| 391 | 20231103 | 124700 | 14829832500 | 105800 | 105700 | 105800 | 105600 | 164 |
| 392 | 20231103 | 124600 | 14812497000 | 105700 | 105700 | 105700 | 105600 | 336 |
| 393 | 20231103 | 124500 | 14776987400 | 105700 | 105600 | 105700 | 105600 | 139 |
| 394 | 20231103 | 124400 | 14762296800 | 105800 | 105800 | 105800 | 105600 | 460 |
| 395 | 20231103 | 124300 | 14713668300 | 105700 | 105700 | 105800 | 105700 | 137 |
| 396 | 20231103 | 124200 | 14699181200 | 105800 | 105700 | 105800 | 105600 | 580 |
| 397 | 20231103 | 124100 | 14637880400 | 105700 | 106000 | 106000 | 105700 | 655 |
| 398 | 20231103 | 124000 | 14568610600 | 106000 | 106000 | 106000 | 105800 | 271 |
| 399 | 20231103 | 123900 | 14539911400 | 106000 | 106000 | 106000 | 105900 | 227 |
| 400 | 20231103 | 123800 | 14515867100 | 106000 | 105900 | 106000 | 105800 | 121 |
| 401 | 20231103 | 123700 | 14503051300 | 105900 | 105900 | 105900 | 105800 | 170 |
| 402 | 20231103 | 123600 | 14485053100 | 106000 | 106000 | 106000 | 105900 | 152 |
| 403 | 20231103 | 123500 | 14468947100 | 106000 | 105800 | 106000 | 105800 | 325 |
| 404 | 20231103 | 123400 | 14434554300 | 105800 | 105800 | 105800 | 105700 | 98 |
| 405 | 20231103 | 123300 | 14424188400 | 105800 | 105800 | 105800 | 105700 | 192 |
| 406 | 20231103 | 123200 | 14403877600 | 105700 | 105800 | 105800 | 105700 | 108 |
| 407 | 20231103 | 123100 | 14392456000 | 105800 | 105700 | 105800 | 105700 | 105 |
| 408 | 20231103 | 123000 | 14381352000 | 105700 | 105700 | 105800 | 105600 | 291 |
| 409 | 20231103 | 122900 | 14350589400 | 105700 | 105800 | 105800 | 105600 | 388 |
| 410 | 20231103 | 122800 | 14309571600 | 105800 | 105700 | 105800 | 105600 | 525 |
| 411 | 20231103 | 122700 | 14254096500 | 105600 | 105700 | 105800 | 105600 | 235 |
| 412 | 20231103 | 122600 | 14229262300 | 105800 | 105700 | 105800 | 105600 | 185 |
| 413 | 20231103 | 122500 | 14209699800 | 105700 | 105900 | 105900 | 105600 | 3699 |
| 414 | 20231103 | 122400 | 13818615400 | 105900 | 105900 | 105900 | 105800 | 1323 |
| 415 | 20231103 | 122300 | 13678633500 | 105900 | 106000 | 106000 | 105800 | 368 |
| 416 | 20231103 | 122200 | 13639670100 | 106000 | 106100 | 106400 | 105900 | 713 |
| 417 | 20231103 | 122100 | 13564009200 | 106100 | 106000 | 106100 | 105900 | 306 |
| 418 | 20231103 | 122000 | 13531578300 | 105900 | 106100 | 106100 | 105800 | 708 |
| 419 | 20231103 | 121900 | 13456606500 | 106000 | 106100 | 106100 | 106000 | 249 |
| 420 | 20231103 | 121800 | 13430206600 | 106100 | 106100 | 106100 | 106000 | 70 |
| 421 | 20231103 | 121700 | 13422779700 | 106000 | 105900 | 106100 | 105900 | 258 |
| 422 | 20231103 | 121600 | 13395449700 | 105900 | 106000 | 106100 | 105900 | 512 |
| 423 | 20231103 | 121500 | 13341185300 | 106000 | 106000 | 106000 | 105900 | 105 |
| 424 | 20231103 | 121400 | 13330060100 | 106000 | 105900 | 106000 | 105800 | 1411 |
| 425 | 20231103 | 121300 | 13180636700 | 105900 | 105900 | 106000 | 105800 | 1769 |
| 426 | 20231103 | 121200 | 12993320800 | 105900 | 106300 | 106300 | 105900 | 3788 |
| 427 | 20231103 | 121100 | 12591630400 | 106300 | 106300 | 106300 | 106200 | 72 |
| 428 | 20231103 | 121000 | 12583978900 | 106300 | 106300 | 106300 | 106300 | 71 |
| 429 | 20231103 | 120900 | 12576431600 | 106300 | 106300 | 106300 | 106200 | 207 |
| 430 | 20231103 | 120800 | 12554433800 | 106300 | 106300 | 106300 | 106200 | 205 |
| 431 | 20231103 | 120700 | 12532653300 | 106300 | 106300 | 106300 | 106200 | 176 |
| 432 | 20231103 | 120600 | 12513949700 | 106300 | 106300 | 106300 | 106200 | 110 |
| 433 | 20231103 | 120500 | 12502257500 | 106300 | 106200 | 106300 | 106200 | 121 |
| 434 | 20231103 | 120400 | 12489400300 | 106200 | 106100 | 106300 | 106000 | 494 |
| 435 | 20231103 | 120300 | 12436950500 | 106100 | 106100 | 106100 | 106000 | 122 |
| 436 | 20231103 | 120200 | 12424008300 | 106200 | 106200 | 106200 | 106000 | 318 |
| 437 | 20231103 | 120100 | 12390272900 | 106100 | 106200 | 106200 | 106000 | 985 |
| 438 | 20231103 | 120000 | 12285795700 | 106200 | 106200 | 106200 | 106100 | 156 |
| 439 | 20231103 | 115900 | 12269235700 | 106200 | 106200 | 106200 | 106100 | 86 |
| 440 | 20231103 | 115800 | 12260103300 | 106100 | 106100 | 106200 | 106000 | 202 |
| 441 | 20231103 | 115700 | 12238671200 | 106100 | 106100 | 106200 | 106000 | 203 |
| 442 | 20231103 | 115600 | 12217127500 | 106200 | 106200 | 106200 | 106000 | 863 |
| 443 | 20231103 | 115500 | 12125565900 | 106200 | 106300 | 106300 | 106100 | 116 |
| 444 | 20231103 | 115400 | 12113245500 | 106300 | 106200 | 106400 | 106200 | 98 |
| 445 | 20231103 | 115300 | 12102834300 | 106200 | 106300 | 106400 | 106100 | 2641 |
| 446 | 20231103 | 115200 | 11822464800 | 106300 | 106300 | 106500 | 106200 | 193 |
| 447 | 20231103 | 115100 | 11801952900 | 106300 | 106300 | 106400 | 106300 | 97 |
| 448 | 20231103 | 115000 | 11791640400 | 106300 | 106300 | 106300 | 106200 | 163 |
| 449 | 20231103 | 114900 | 11774318200 | 106300 | 106400 | 106500 | 106200 | 117 |
| 450 | 20231103 | 114800 | 11761879900 | 106300 | 106500 | 106600 | 106200 | 660 |
| 451 | 20231103 | 114700 | 11691716100 | 106500 | 106500 | 106500 | 106400 | 80 |
| 452 | 20231103 | 114600 | 11683196600 | 106500 | 106400 | 106500 | 106300 | 216 |
| 453 | 20231103 | 114500 | 11660217000 | 106300 | 106500 | 106500 | 106300 | 250 |
| 454 | 20231103 | 114400 | 11633624600 | 106500 | 106500 | 106500 | 106400 | 142 |
| 455 | 20231103 | 114300 | 11618507400 | 106400 | 106700 | 106700 | 106400 | 97 |
| 456 | 20231103 | 114200 | 11608181400 | 106700 | 106600 | 106700 | 106400 | 166 |
| 457 | 20231103 | 114100 | 11590491500 | 106600 | 106500 | 106600 | 106400 | 176 |
| 458 | 20231103 | 114000 | 11571756600 | 106500 | 106700 | 106700 | 106400 | 250 |
| 459 | 20231103 | 113900 | 11545126300 | 106700 | 106500 | 106700 | 106500 | 171 |
| 460 | 20231103 | 113800 | 11526910200 | 106500 | 106500 | 106600 | 106400 | 239 |
| 461 | 20231103 | 113700 | 11501462700 | 106600 | 106800 | 106800 | 106600 | 77 |
| 462 | 20231103 | 113600 | 11493250200 | 106700 | 106800 | 106800 | 106500 | 148 |
| 463 | 20231103 | 113500 | 11477464300 | 106700 | 106700 | 106800 | 106500 | 133 |
| 464 | 20231103 | 113400 | 11463282200 | 106700 | 106700 | 106700 | 106600 | 125 |
| 465 | 20231103 | 113300 | 11449944800 | 106700 | 106700 | 106800 | 106500 | 462 |
| 466 | 20231103 | 113200 | 11400666200 | 106700 | 106600 | 106700 | 106500 | 125 |
| 467 | 20231103 | 113100 | 11387334700 | 106500 | 106600 | 106800 | 106500 | 700 |
| 468 | 20231103 | 113000 | 11312653600 | 106600 | 106700 | 106700 | 106600 | 149 |
| 469 | 20231103 | 112900 | 11296763200 | 106700 | 106600 | 106700 | 106600 | 155 |
| 470 | 20231103 | 112800 | 11280227700 | 106600 | 106700 | 106700 | 106600 | 157 |
| 471 | 20231103 | 112700 | 11263482000 | 106700 | 106800 | 106900 | 106700 | 308 |
| 472 | 20231103 | 112600 | 11230608900 | 106800 | 106800 | 106800 | 106700 | 226 |
| 473 | 20231103 | 112500 | 11206481200 | 106800 | 106700 | 106800 | 106700 | 128 |
| 474 | 20231103 | 112400 | 11192820700 | 106600 | 106700 | 106800 | 106500 | 742 |
| 475 | 20231103 | 112300 | 11113651100 | 106700 | 106600 | 106700 | 106500 | 81 |
| 476 | 20231103 | 112200 | 11105014700 | 106600 | 106600 | 106600 | 106400 | 213 |
| 477 | 20231103 | 112100 | 11082321700 | 106600 | 106600 | 106600 | 106600 | 118 |
| 478 | 20231103 | 112000 | 11069742900 | 106600 | 106400 | 106600 | 106200 | 283 |
| 479 | 20231103 | 111900 | 11039617500 | 106600 | 106400 | 106600 | 106200 | 533 |
| 480 | 20231103 | 111800 | 10982893900 | 106400 | 106500 | 106500 | 106200 | 491 |
| 481 | 20231103 | 111700 | 10930651200 | 106500 | 106500 | 106500 | 106400 | 77 |
| 482 | 20231103 | 111600 | 10922451800 | 106500 | 106500 | 106500 | 106500 | 29 |
| 483 | 20231103 | 111500 | 10919363300 | 106500 | 106500 | 106500 | 106200 | 217 |
| 484 | 20231103 | 111400 | 10896279600 | 106500 | 106500 | 106500 | 106200 | 490 |
| 485 | 20231103 | 111300 | 10844141900 | 106500 | 106500 | 106500 | 106400 | 67 |
| 486 | 20231103 | 111200 | 10837007000 | 106500 | 106400 | 106600 | 106300 | 184 |
| 487 | 20231103 | 111100 | 10817426600 | 106400 | 106500 | 106500 | 106300 | 55 |
| 488 | 20231103 | 111000 | 10811570300 | 106500 | 106500 | 106500 | 106300 | 182 |
| 489 | 20231103 | 110900 | 10792206400 | 106500 | 106600 | 106600 | 106300 | 482 |
| 490 | 20231103 | 110800 | 10740885600 | 106600 | 106600 | 106600 | 106500 | 70 |
| 491 | 20231103 | 110700 | 10733424400 | 106600 | 106500 | 106600 | 106500 | 109 |
| 492 | 20231103 | 110600 | 10721814900 | 106400 | 106400 | 106500 | 106400 | 211 |
| 493 | 20231103 | 110500 | 10699355000 | 106400 | 106400 | 106500 | 106300 | 628 |
| 494 | 20231103 | 110400 | 10632509300 | 106400 | 106300 | 106400 | 106300 | 71 |
| 495 | 20231103 | 110300 | 10624957000 | 106300 | 106400 | 106400 | 106200 | 1322 |
| 496 | 20231103 | 110200 | 10484495100 | 106300 | 106500 | 106500 | 106300 | 449 |
| 497 | 20231103 | 110100 | 10436731800 | 106500 | 106600 | 106600 | 106400 | 857 |
| 498 | 20231103 | 110000 | 10345459500 | 106600 | 106600 | 106600 | 106500 | 224 |
| 499 | 20231103 | 105900 | 10321591400 | 106600 | 106700 | 106700 | 106500 | 176 |
| 500 | 20231103 | 105800 | 10302832700 | 106700 | 106800 | 106800 | 106600 | 95 |
| 501 | 20231103 | 105700 | 10292696700 | 106800 | 106700 | 106800 | 106600 | 320 |
| 502 | 20231103 | 105600 | 10258552000 | 106700 | 106600 | 106700 | 106600 | 80 |
| 503 | 20231103 | 105500 | 10250018300 | 106500 | 106600 | 106700 | 106500 | 169 |
| 504 | 20231103 | 105400 | 10231999400 | 106600 | 106600 | 106600 | 106500 | 438 |
| 505 | 20231103 | 105300 | 10185318900 | 106600 | 106500 | 106600 | 106500 | 81 |
| 506 | 20231103 | 105200 | 10176686000 | 106500 | 106600 | 106600 | 106500 | 125 |
| 507 | 20231103 | 105100 | 10163361100 | 106500 | 106600 | 106600 | 106500 | 129 |
| 508 | 20231103 | 105000 | 10149611200 | 106600 | 106600 | 106600 | 106500 | 35 |
| 509 | 20231103 | 104900 | 10145880300 | 106600 | 106600 | 106600 | 106500 | 74 |
| 510 | 20231103 | 104800 | 10137993500 | 106600 | 106500 | 106600 | 106500 | 658 |
| 511 | 20231103 | 104700 | 10067909200 | 106600 | 106600 | 106600 | 106500 | 170 |
| 512 | 20231103 | 104600 | 10049792700 | 106600 | 106600 | 106600 | 106600 | 85 |
| 513 | 20231103 | 104500 | 10040731700 | 106600 | 106300 | 106600 | 106300 | 622 |
| 514 | 20231103 | 104400 | 9974559000 | 106200 | 106400 | 106400 | 106200 | 83 |
| 515 | 20231103 | 104300 | 9965735400 | 106400 | 106300 | 106400 | 106200 | 1024 |
| 516 | 20231103 | 104200 | 9856963000 | 106400 | 106400 | 106400 | 106300 | 464 |
| 517 | 20231103 | 104100 | 9807632800 | 106400 | 106300 | 106400 | 106300 | 86 |
| 518 | 20231103 | 104000 | 9798484200 | 106300 | 106200 | 106300 | 106200 | 658 |
| 519 | 20231103 | 103900 | 9728554500 | 106300 | 106400 | 106400 | 106200 | 528 |
| 520 | 20231103 | 103800 | 9672426400 | 106400 | 106400 | 106400 | 106300 | 634 |
| 521 | 20231103 | 103700 | 9605017300 | 106400 | 106400 | 106500 | 106300 | 951 |
| 522 | 20231103 | 103600 | 9503851000 | 106500 | 106500 | 106600 | 106400 | 587 |
| 523 | 20231103 | 103500 | 9441338100 | 106600 | 106500 | 106600 | 106500 | 124 |
| 524 | 20231103 | 103400 | 9428129000 | 106600 | 106800 | 106800 | 106500 | 267 |
| 525 | 20231103 | 103300 | 9399674500 | 106800 | 106600 | 106800 | 106600 | 356 |
| 526 | 20231103 | 103200 | 9361719700 | 106600 | 106600 | 106600 | 106500 | 99 |
| 527 | 20231103 | 103100 | 9351167600 | 106600 | 106700 | 106800 | 106500 | 364 |
| 528 | 20231103 | 103000 | 9312355000 | 106700 | 106700 | 106700 | 106600 | 162 |
| 529 | 20231103 | 102900 | 9295073400 | 106700 | 106700 | 106700 | 106600 | 139 |
| 530 | 20231103 | 102800 | 9280242200 | 106700 | 106600 | 106700 | 106600 | 411 |
| 531 | 20231103 | 102700 | 9236428000 | 106600 | 106700 | 106700 | 106600 | 178 |
| 532 | 20231103 | 102600 | 9217436300 | 106700 | 106700 | 106700 | 106600 | 338 |
| 533 | 20231103 | 102500 | 9181396900 | 106700 | 106600 | 106700 | 106500 | 335 |
| 534 | 20231103 | 102400 | 9145685000 | 106500 | 106600 | 106600 | 106400 | 371 |
| 535 | 20231103 | 102300 | 9106170800 | 106600 | 106800 | 106800 | 106400 | 614 |
| 536 | 20231103 | 102200 | 9040777100 | 106800 | 106600 | 106800 | 106600 | 513 |
| 537 | 20231103 | 102100 | 8986032600 | 106700 | 106400 | 106700 | 106400 | 635 |
| 538 | 20231103 | 102000 | 8918385800 | 106500 | 106500 | 106500 | 106400 | 428 |
| 539 | 20231103 | 101900 | 8872810700 | 106500 | 106400 | 106500 | 106300 | 635 |
| 540 | 20231103 | 101800 | 8805267200 | 106400 | 106200 | 106400 | 106200 | 704 |
| 541 | 20231103 | 101700 | 8730477300 | 106200 | 106300 | 106300 | 106100 | 806 |
| 542 | 20231103 | 101600 | 8644823900 | 106200 | 106200 | 106300 | 106100 | 971 |
| 543 | 20231103 | 101500 | 8541701800 | 106100 | 106200 | 106300 | 106100 | 821 |
| 544 | 20231103 | 101400 | 8454523300 | 106100 | 106600 | 106600 | 106100 | 2915 |
| 545 | 20231103 | 101300 | 8144631300 | 106500 | 106500 | 106600 | 106500 | 344 |
| 546 | 20231103 | 101200 | 8107985000 | 106600 | 106600 | 106600 | 106500 | 465 |
| 547 | 20231103 | 101100 | 8058456500 | 106600 | 106500 | 106600 | 106500 | 842 |
| 548 | 20231103 | 101000 | 7968773000 | 106500 | 106800 | 106800 | 106500 | 893 |
| 549 | 20231103 | 100900 | 7873514500 | 106800 | 106700 | 106800 | 106700 | 174 |
| 550 | 20231103 | 100800 | 7854943600 | 106700 | 106600 | 106700 | 106600 | 61 |
| 551 | 20231103 | 100700 | 7848435500 | 106600 | 106800 | 106800 | 106600 | 753 |
| 552 | 20231103 | 100600 | 7768143900 | 106800 | 106800 | 106900 | 106800 | 121 |
| 553 | 20231103 | 100500 | 7755217600 | 106800 | 107000 | 107000 | 106700 | 810 |
| 554 | 20231103 | 100400 | 7668727700 | 107000 | 106900 | 107000 | 106900 | 36 |
| 555 | 20231103 | 100300 | 7664878300 | 106900 | 106900 | 106900 | 106900 | 170 |
| 556 | 20231103 | 100200 | 7646705300 | 106900 | 106800 | 106900 | 106800 | 242 |
| 557 | 20231103 | 100100 | 7620857800 | 106800 | 106800 | 106800 | 106700 | 142 |
| 558 | 20231103 | 100000 | 7605701100 | 106800 | 106900 | 107000 | 106700 | 335 |
| 559 | 20231103 | 095900 | 7569911500 | 106900 | 107200 | 107400 | 106800 | 851 |
| 560 | 20231103 | 095800 | 7478727300 | 107200 | 107100 | 107200 | 107000 | 116 |
| 561 | 20231103 | 095700 | 7466300200 | 107100 | 107400 | 107400 | 107000 | 232 |
| 562 | 20231103 | 095600 | 7441446100 | 107400 | 106800 | 107400 | 106700 | 1250 |
| 563 | 20231103 | 095500 | 7307787400 | 106800 | 106700 | 106800 | 106600 | 319 |
| 564 | 20231103 | 095400 | 7273755600 | 106700 | 106700 | 106700 | 106500 | 660 |
| 565 | 20231103 | 095300 | 7203397900 | 106700 | 106800 | 106800 | 106600 | 218 |
| 566 | 20231103 | 095200 | 7180136100 | 106800 | 106800 | 106800 | 106700 | 349 |
| 567 | 20231103 | 095100 | 7142879200 | 106800 | 106800 | 107000 | 106700 | 539 |
| 568 | 20231103 | 095000 | 7085319500 | 106800 | 107100 | 107100 | 106700 | 626 |
| 569 | 20231103 | 094900 | 7018398500 | 107100 | 107300 | 107300 | 107100 | 286 |
| 570 | 20231103 | 094800 | 6987750300 | 107300 | 107200 | 107300 | 107100 | 84 |
| 571 | 20231103 | 094700 | 6978743800 | 107200 | 107400 | 107400 | 107100 | 399 |
| 572 | 20231103 | 094600 | 6935949500 | 107400 | 107100 | 107400 | 107100 | 877 |
| 573 | 20231103 | 094500 | 6841793700 | 107100 | 107100 | 107200 | 107000 | 363 |
| 574 | 20231103 | 094400 | 6802914800 | 107100 | 106900 | 107100 | 106800 | 200 |
| 575 | 20231103 | 094300 | 6781513800 | 106800 | 106800 | 106900 | 106700 | 119 |
| 576 | 20231103 | 094200 | 6768804900 | 106800 | 106800 | 106800 | 106600 | 184 |
| 577 | 20231103 | 094100 | 6749167500 | 106800 | 106700 | 106800 | 106700 | 96 |
| 578 | 20231103 | 094000 | 6738918700 | 106700 | 106700 | 106700 | 106600 | 478 |
| 579 | 20231103 | 093900 | 6687934300 | 106800 | 106800 | 107000 | 106700 | 542 |
| 580 | 20231103 | 093800 | 6630033600 | 106800 | 106900 | 106900 | 106400 | 1978 |
| 581 | 20231103 | 093700 | 6419042700 | 106900 | 106900 | 106900 | 106800 | 164 |
| 582 | 20231103 | 093600 | 6401511800 | 107000 | 106900 | 107000 | 106600 | 1201 |
| 583 | 20231103 | 093500 | 6273199600 | 107000 | 106900 | 107000 | 106700 | 744 |
| 584 | 20231103 | 093400 | 6193699700 | 106700 | 106500 | 106700 | 106500 | 223 |
| 585 | 20231103 | 093300 | 6169923100 | 106600 | 106600 | 106700 | 106500 | 554 |
| 586 | 20231103 | 093200 | 6110876200 | 106700 | 106600 | 106700 | 106600 | 358 |
| 587 | 20231103 | 093100 | 6072707200 | 106500 | 106500 | 106700 | 106400 | 1681 |
| 588 | 20231103 | 093000 | 5893751000 | 106600 | 106600 | 106600 | 106500 | 1574 |
| 589 | 20231103 | 092900 | 5726073900 | 106600 | 106900 | 106900 | 106600 | 1089 |
| 590 | 20231103 | 092800 | 5609794100 | 106900 | 106700 | 107000 | 106700 | 360 |
| 591 | 20231103 | 092700 | 5571319800 | 106700 | 107000 | 107100 | 106600 | 2954 |
| 592 | 20231103 | 092600 | 5255770500 | 107000 | 107100 | 107100 | 107000 | 1552 |
| 593 | 20231103 | 092500 | 5089691700 | 107100 | 107300 | 107300 | 107000 | 1464 |
| 594 | 20231103 | 092400 | 4932888700 | 107300 | 107600 | 107600 | 107100 | 1248 |
| 595 | 20231103 | 092300 | 4798916100 | 107600 | 107700 | 107700 | 107500 | 414 |
| 596 | 20231103 | 092200 | 4754365800 | 107700 | 107800 | 107800 | 107700 | 350 |
| 597 | 20231103 | 092100 | 4716665000 | 107800 | 107500 | 107800 | 107500 | 736 |
| 598 | 20231103 | 092000 | 4637454000 | 107500 | 107400 | 107500 | 107300 | 282 |
| 599 | 20231103 | 091900 | 4607158600 | 107400 | 107400 | 107400 | 107300 | 123 |
| 600 | 20231103 | 091800 | 4593949400 | 107400 | 107500 | 107500 | 107100 | 1905 |
| 601 | 20231103 | 091700 | 4389566800 | 107500 | 107700 | 107700 | 107400 | 350 |
| 602 | 20231103 | 091600 | 4351948700 | 107800 | 107600 | 108000 | 107500 | 862 |
| 603 | 20231103 | 091500 | 4259242300 | 107600 | 107500 | 108100 | 107300 | 723 |
| 604 | 20231103 | 091400 | 4181398500 | 107400 | 107500 | 107500 | 107200 | 1077 |
| 605 | 20231103 | 091300 | 4065693100 | 107500 | 107500 | 107600 | 107100 | 1161 |
| 606 | 20231103 | 091200 | 3941064000 | 107600 | 108100 | 108100 | 107600 | 894 |
| 607 | 20231103 | 091100 | 3844665400 | 108100 | 108600 | 108600 | 108100 | 988 |
| 608 | 20231103 | 091000 | 3737612100 | 108600 | 108400 | 108600 | 108400 | 334 |
| 609 | 20231103 | 090900 | 3701366500 | 108400 | 108400 | 108900 | 108300 | 1977 |
| 610 | 20231103 | 090800 | 3486661300 | 108400 | 108600 | 109200 | 108400 | 3888 |
| 611 | 20231103 | 090700 | 3063544500 | 108600 | 107700 | 108600 | 107700 | 1872 |
| 612 | 20231103 | 090600 | 2861035300 | 107600 | 107300 | 107900 | 107100 | 2003 |
| 613 | 20231103 | 090500 | 2645540100 | 107100 | 107500 | 107500 | 107000 | 3733 |
| 614 | 20231103 | 090400 | 2245247700 | 107400 | 107300 | 107500 | 107100 | 1742 |
| 615 | 20231103 | 090300 | 2058368400 | 107100 | 108500 | 108600 | 107100 | 11728 |
| 616 | 20231103 | 090200 | 792333200 | 108500 | 108300 | 108800 | 108200 | 1481 |
| 617 | 20231103 | 090100 | 631731000 | 108200 | 109000 | 109200 | 108200 | 2075 |
| 618 | 20231103 | 090000 | 405984000 | 109100 | 108100 | 109200 | 107900 | 3748 |