36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 3 | 20231102 | 192200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 4 | 20231102 | 192100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 5 | 20231102 | 192000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 6 | 20231102 | 191900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 7 | 20231102 | 191800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 8 | 20231102 | 191700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 9 | 20231102 | 191600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 10 | 20231102 | 191500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 11 | 20231102 | 191400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 12 | 20231102 | 191300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 13 | 20231102 | 191200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 14 | 20231102 | 191100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 15 | 20231102 | 191000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 16 | 20231102 | 190900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 17 | 20231102 | 190800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 18 | 20231102 | 190700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 19 | 20231102 | 190600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 20 | 20231102 | 190500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 21 | 20231102 | 190400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 22 | 20231102 | 190300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 23 | 20231102 | 190200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 24 | 20231102 | 190100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 25 | 20231102 | 190000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 26 | 20231102 | 185900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 27 | 20231102 | 185800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 28 | 20231102 | 185700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 29 | 20231102 | 185600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 30 | 20231102 | 185500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 31 | 20231102 | 185400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 32 | 20231102 | 185300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 33 | 20231102 | 185200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 34 | 20231102 | 185100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 35 | 20231102 | 185000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 36 | 20231102 | 184900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 37 | 20231102 | 184800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 38 | 20231102 | 184700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 39 | 20231102 | 184600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 40 | 20231102 | 184500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 41 | 20231102 | 184400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 42 | 20231102 | 184300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 43 | 20231102 | 184200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 44 | 20231102 | 184100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 45 | 20231102 | 184000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 46 | 20231102 | 183900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 47 | 20231102 | 183800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 48 | 20231102 | 183700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 49 | 20231102 | 183600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 50 | 20231102 | 183500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 51 | 20231102 | 183400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 52 | 20231102 | 183300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 53 | 20231102 | 183200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 54 | 20231102 | 183100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 55 | 20231102 | 183000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 56 | 20231102 | 182900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 57 | 20231102 | 182800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 58 | 20231102 | 182700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 59 | 20231102 | 182600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 60 | 20231102 | 182500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 61 | 20231102 | 182400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 62 | 20231102 | 182300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 63 | 20231102 | 182200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 64 | 20231102 | 182100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 65 | 20231102 | 182000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 66 | 20231102 | 181900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 67 | 20231102 | 181800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 68 | 20231102 | 181700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 69 | 20231102 | 181600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 70 | 20231102 | 181500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 71 | 20231102 | 181400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 72 | 20231102 | 181300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 73 | 20231102 | 181200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 74 | 20231102 | 181100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 75 | 20231102 | 181000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 76 | 20231102 | 180900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 77 | 20231102 | 180800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 78 | 20231102 | 180700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 79 | 20231102 | 180600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 80 | 20231102 | 180500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 81 | 20231102 | 180400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 82 | 20231102 | 180300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 83 | 20231102 | 180200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 84 | 20231102 | 180100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 85 | 20231102 | 180000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 86 | 20231102 | 175900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 87 | 20231102 | 175800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 88 | 20231102 | 175700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 89 | 20231102 | 175600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 90 | 20231102 | 175500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 91 | 20231102 | 175400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 92 | 20231102 | 175300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 93 | 20231102 | 175200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 94 | 20231102 | 175100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 95 | 20231102 | 175000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 96 | 20231102 | 174900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 97 | 20231102 | 174800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 98 | 20231102 | 174700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 99 | 20231102 | 174600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 100 | 20231102 | 174500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 101 | 20231102 | 174400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 102 | 20231102 | 174300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 103 | 20231102 | 174200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 104 | 20231102 | 174100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 105 | 20231102 | 174000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 106 | 20231102 | 173900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 107 | 20231102 | 173800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 108 | 20231102 | 173700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 109 | 20231102 | 173600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 110 | 20231102 | 173500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 111 | 20231102 | 173400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 112 | 20231102 | 173300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 113 | 20231102 | 173200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 114 | 20231102 | 173100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 115 | 20231102 | 173000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 116 | 20231102 | 172900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 117 | 20231102 | 172800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 118 | 20231102 | 172700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 119 | 20231102 | 172600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 120 | 20231102 | 172500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 121 | 20231102 | 172400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 122 | 20231102 | 172300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 123 | 20231102 | 172200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 124 | 20231102 | 172100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 125 | 20231102 | 172000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 126 | 20231102 | 171900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 127 | 20231102 | 171800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 128 | 20231102 | 171700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 129 | 20231102 | 171600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 130 | 20231102 | 171500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 131 | 20231102 | 171400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 132 | 20231102 | 171300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 133 | 20231102 | 171200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 134 | 20231102 | 171100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 135 | 20231102 | 171000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 136 | 20231102 | 170900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 137 | 20231102 | 170800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 138 | 20231102 | 170700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 139 | 20231102 | 170600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 140 | 20231102 | 170500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 141 | 20231102 | 170400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 142 | 20231102 | 170300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 143 | 20231102 | 170200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 144 | 20231102 | 170100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 145 | 20231102 | 170000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 146 | 20231102 | 165900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 147 | 20231102 | 165800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 148 | 20231102 | 165700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 149 | 20231102 | 165600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 150 | 20231102 | 165500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 151 | 20231102 | 165400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 152 | 20231102 | 165300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 153 | 20231102 | 165200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 154 | 20231102 | 165100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 155 | 20231102 | 165000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 156 | 20231102 | 164900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 157 | 20231102 | 164800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 158 | 20231102 | 164700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 159 | 20231102 | 164600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 160 | 20231102 | 164500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 161 | 20231102 | 164400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 162 | 20231102 | 164300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 163 | 20231102 | 164200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 164 | 20231102 | 164100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 165 | 20231102 | 164000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 166 | 20231102 | 163900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 167 | 20231102 | 163800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 168 | 20231102 | 163700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 169 | 20231102 | 163600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 170 | 20231102 | 163500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 171 | 20231102 | 163400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 172 | 20231102 | 163300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 173 | 20231102 | 163200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 174 | 20231102 | 163100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 175 | 20231102 | 163000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 176 | 20231102 | 162900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 177 | 20231102 | 162800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 178 | 20231102 | 162700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 179 | 20231102 | 162600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 180 | 20231102 | 162500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 181 | 20231102 | 162400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 182 | 20231102 | 162300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 183 | 20231102 | 162200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 184 | 20231102 | 162100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 185 | 20231102 | 162000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 186 | 20231102 | 161900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 187 | 20231102 | 161800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 188 | 20231102 | 161700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 189 | 20231102 | 161600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 190 | 20231102 | 161500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 191 | 20231102 | 161400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 192 | 20231102 | 161300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 193 | 20231102 | 161200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 194 | 20231102 | 161100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 195 | 20231102 | 161000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 196 | 20231102 | 160900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 197 | 20231102 | 160800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 198 | 20231102 | 160700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 199 | 20231102 | 160600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 200 | 20231102 | 160500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 201 | 20231102 | 160400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 202 | 20231102 | 160300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 203 | 20231102 | 160200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 204 | 20231102 | 160100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 205 | 20231102 | 160000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 206 | 20231102 | 155900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 207 | 20231102 | 155800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 208 | 20231102 | 155700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 209 | 20231102 | 155600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 210 | 20231102 | 155500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 211 | 20231102 | 155400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 212 | 20231102 | 155300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 213 | 20231102 | 155200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 214 | 20231102 | 155100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 215 | 20231102 | 155000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 216 | 20231102 | 154900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 217 | 20231102 | 154800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 218 | 20231102 | 154700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 219 | 20231102 | 154600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 220 | 20231102 | 154500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 221 | 20231102 | 154400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 222 | 20231102 | 154300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 223 | 20231102 | 154200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 224 | 20231102 | 154100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 225 | 20231102 | 154000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 226 | 20231102 | 153900 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 227 | 20231102 | 153800 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 228 | 20231102 | 153700 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 229 | 20231102 | 153600 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 230 | 20231102 | 153500 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 231 | 20231102 | 153400 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 232 | 20231102 | 153300 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 233 | 20231102 | 153200 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 234 | 20231102 | 153100 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 0 |
| 235 | 20231102 | 153000 | 22135142500 | 107800 | 107800 | 107800 | 107800 | 5388 |
| 236 | 20231102 | 152900 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 237 | 20231102 | 152800 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 238 | 20231102 | 152700 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 239 | 20231102 | 152600 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 240 | 20231102 | 152500 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 241 | 20231102 | 152400 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 242 | 20231102 | 152300 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 243 | 20231102 | 152200 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 244 | 20231102 | 152100 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 245 | 20231102 | 152000 | 21554316100 | 107800 | 107800 | 107800 | 107800 | 0 |
| 246 | 20231102 | 151900 | 21554316100 | 107800 | 107700 | 107900 | 107600 | 973 |
| 247 | 20231102 | 151800 | 21449486700 | 107700 | 107600 | 107700 | 107500 | 179 |
| 248 | 20231102 | 151700 | 21430230100 | 107600 | 107600 | 107600 | 107500 | 78 |
| 249 | 20231102 | 151600 | 21421841300 | 107600 | 107600 | 107700 | 107500 | 81 |
| 250 | 20231102 | 151500 | 21413126600 | 107600 | 107600 | 107700 | 107500 | 281 |
| 251 | 20231102 | 151400 | 21382892200 | 107700 | 107800 | 107900 | 107600 | 614 |
| 252 | 20231102 | 151300 | 21316716600 | 107900 | 107800 | 107900 | 107800 | 40 |
| 253 | 20231102 | 151200 | 21312403700 | 107800 | 107900 | 107900 | 107700 | 454 |
| 254 | 20231102 | 151100 | 21263454800 | 107900 | 107800 | 107900 | 107700 | 355 |
| 255 | 20231102 | 151000 | 21225185700 | 107700 | 107600 | 107800 | 107600 | 279 |
| 256 | 20231102 | 150900 | 21195138300 | 107500 | 107700 | 107800 | 107500 | 613 |
| 257 | 20231102 | 150800 | 21129097900 | 107700 | 107700 | 107800 | 107500 | 540 |
| 258 | 20231102 | 150700 | 21070928200 | 107600 | 107400 | 107800 | 107400 | 615 |
| 259 | 20231102 | 150600 | 21004738900 | 107400 | 107500 | 107600 | 107400 | 534 |
| 260 | 20231102 | 150500 | 20947330500 | 107600 | 107600 | 107700 | 107500 | 206 |
| 261 | 20231102 | 150400 | 20925160500 | 107500 | 107600 | 107700 | 107500 | 347 |
| 262 | 20231102 | 150300 | 20887821800 | 107600 | 107600 | 107800 | 107600 | 254 |
| 263 | 20231102 | 150200 | 20860473300 | 107600 | 107700 | 107700 | 107600 | 270 |
| 264 | 20231102 | 150100 | 20831395800 | 107600 | 107500 | 107600 | 107500 | 317 |
| 265 | 20231102 | 150000 | 20797289700 | 107500 | 107600 | 107700 | 107500 | 435 |
| 266 | 20231102 | 145900 | 20750471200 | 107600 | 107700 | 107700 | 107600 | 241 |
| 267 | 20231102 | 145800 | 20724533900 | 107600 | 107700 | 107700 | 107600 | 95 |
| 268 | 20231102 | 145700 | 20714309300 | 107600 | 107800 | 107900 | 107600 | 562 |
| 269 | 20231102 | 145600 | 20653774300 | 107800 | 107700 | 107800 | 107700 | 207 |
| 270 | 20231102 | 145500 | 20631466900 | 107600 | 107700 | 107700 | 107600 | 800 |
| 271 | 20231102 | 145400 | 20545318300 | 107800 | 107800 | 107900 | 107700 | 257 |
| 272 | 20231102 | 145300 | 20517614600 | 107700 | 107600 | 107900 | 107600 | 591 |
| 273 | 20231102 | 145200 | 20453945000 | 107600 | 107600 | 107700 | 107500 | 362 |
| 274 | 20231102 | 145100 | 20414996600 | 107500 | 107500 | 107500 | 107300 | 397 |
| 275 | 20231102 | 145000 | 20372358700 | 107600 | 107400 | 107600 | 107400 | 254 |
| 276 | 20231102 | 144900 | 20345065900 | 107400 | 107400 | 107500 | 107400 | 352 |
| 277 | 20231102 | 144800 | 20307241800 | 107500 | 107300 | 107500 | 107300 | 210 |
| 278 | 20231102 | 144700 | 20284686800 | 107300 | 107400 | 107400 | 107200 | 1566 |
| 279 | 20231102 | 144600 | 20116614700 | 107400 | 107600 | 107600 | 107400 | 336 |
| 280 | 20231102 | 144500 | 20080495800 | 107600 | 107600 | 107600 | 107500 | 277 |
| 281 | 20231102 | 144400 | 20050695800 | 107700 | 107600 | 107700 | 107600 | 132 |
| 282 | 20231102 | 144300 | 20036483000 | 107500 | 107600 | 107600 | 107500 | 217 |
| 283 | 20231102 | 144200 | 20013144400 | 107500 | 107700 | 107700 | 107500 | 625 |
| 284 | 20231102 | 144100 | 19945836600 | 107700 | 107800 | 107800 | 107700 | 433 |
| 285 | 20231102 | 144000 | 19899160700 | 107800 | 107800 | 107900 | 107700 | 406 |
| 286 | 20231102 | 143900 | 19855386600 | 107800 | 107700 | 108000 | 107700 | 234 |
| 287 | 20231102 | 143800 | 19830142000 | 107700 | 107600 | 107800 | 107600 | 63 |
| 288 | 20231102 | 143700 | 19823359500 | 107800 | 107700 | 107900 | 107700 | 778 |
| 289 | 20231102 | 143600 | 19739496600 | 107700 | 107800 | 107800 | 107700 | 86 |
| 290 | 20231102 | 143500 | 19730233500 | 107700 | 107600 | 107800 | 107600 | 185 |
| 291 | 20231102 | 143400 | 19710295700 | 107600 | 107600 | 107700 | 107600 | 381 |
| 292 | 20231102 | 143300 | 19669272800 | 107600 | 107500 | 107700 | 107500 | 130 |
| 293 | 20231102 | 143200 | 19655287900 | 107500 | 107500 | 107600 | 107500 | 29 |
| 294 | 20231102 | 143100 | 19652169300 | 107600 | 107800 | 107800 | 107500 | 226 |
| 295 | 20231102 | 143000 | 19627841900 | 107700 | 107600 | 107800 | 107600 | 242 |
| 296 | 20231102 | 142900 | 19601780300 | 107500 | 107800 | 107900 | 107500 | 559 |
| 297 | 20231102 | 142800 | 19541550800 | 107800 | 107800 | 107900 | 107700 | 120 |
| 298 | 20231102 | 142700 | 19528616400 | 107800 | 107700 | 107800 | 107700 | 38 |
| 299 | 20231102 | 142600 | 19524521700 | 107800 | 107500 | 107800 | 107500 | 121 |
| 300 | 20231102 | 142500 | 19511502300 | 107500 | 107600 | 107800 | 107500 | 163 |
| 301 | 20231102 | 142400 | 19493943800 | 107700 | 107500 | 107900 | 107500 | 439 |
| 302 | 20231102 | 142300 | 19446632300 | 107800 | 107500 | 107800 | 107400 | 353 |
| 303 | 20231102 | 142200 | 19408621400 | 107500 | 107400 | 107600 | 107400 | 195 |
| 304 | 20231102 | 142100 | 19387665600 | 107400 | 107400 | 107500 | 107400 | 51 |
| 305 | 20231102 | 142000 | 19382188000 | 107400 | 107400 | 107500 | 107400 | 54 |
| 306 | 20231102 | 141900 | 19376387300 | 107400 | 107600 | 107600 | 107400 | 286 |
| 307 | 20231102 | 141800 | 19345640700 | 107600 | 107500 | 107600 | 107500 | 32 |
| 308 | 20231102 | 141700 | 19342200200 | 107600 | 107500 | 107700 | 107400 | 825 |
| 309 | 20231102 | 141600 | 19253548800 | 107500 | 107600 | 107600 | 107500 | 329 |
| 310 | 20231102 | 141500 | 19218152600 | 107700 | 107700 | 107700 | 107600 | 87 |
| 311 | 20231102 | 141400 | 19208786000 | 107600 | 107500 | 107600 | 107400 | 176 |
| 312 | 20231102 | 141300 | 19189871900 | 107400 | 107400 | 107600 | 107400 | 122 |
| 313 | 20231102 | 141200 | 19176760300 | 107500 | 107500 | 107600 | 107400 | 289 |
| 314 | 20231102 | 141100 | 19145692600 | 107500 | 107500 | 107600 | 107500 | 96 |
| 315 | 20231102 | 141000 | 19135369300 | 107600 | 107300 | 107700 | 107300 | 334 |
| 316 | 20231102 | 140900 | 19099449000 | 107200 | 107400 | 107400 | 107200 | 125 |
| 317 | 20231102 | 140800 | 19086037400 | 107100 | 107100 | 107600 | 107000 | 251 |
| 318 | 20231102 | 140700 | 19059148500 | 107100 | 107300 | 107300 | 107000 | 224 |
| 319 | 20231102 | 140600 | 19035140800 | 107300 | 107200 | 107300 | 107200 | 210 |
| 320 | 20231102 | 140500 | 19012627800 | 107200 | 107300 | 107400 | 107200 | 209 |
| 321 | 20231102 | 140400 | 18990192300 | 107400 | 107500 | 107600 | 107300 | 601 |
| 322 | 20231102 | 140300 | 18925605700 | 107600 | 107700 | 107800 | 107600 | 166 |
| 323 | 20231102 | 140200 | 18907722500 | 107700 | 107600 | 107700 | 107600 | 272 |
| 324 | 20231102 | 140100 | 18878435300 | 107600 | 107400 | 107700 | 107400 | 861 |
| 325 | 20231102 | 140000 | 18785806600 | 107400 | 107000 | 107500 | 106800 | 465 |
| 326 | 20231102 | 135900 | 18735927400 | 107000 | 107400 | 107400 | 107000 | 369 |
| 327 | 20231102 | 135800 | 18696339100 | 106900 | 107200 | 107300 | 106900 | 415 |
| 328 | 20231102 | 135700 | 18651844100 | 107300 | 107200 | 107300 | 106800 | 1291 |
| 329 | 20231102 | 135600 | 18513512400 | 107200 | 106800 | 107200 | 106300 | 1675 |
| 330 | 20231102 | 135500 | 18334358600 | 106800 | 106700 | 106900 | 106700 | 629 |
| 331 | 20231102 | 135400 | 18267220200 | 106600 | 106200 | 106700 | 106200 | 488 |
| 332 | 20231102 | 135300 | 18215242600 | 106200 | 106200 | 106400 | 106000 | 396 |
| 333 | 20231102 | 135200 | 18173207600 | 106500 | 106200 | 106500 | 106100 | 246 |
| 334 | 20231102 | 135100 | 18147096800 | 106200 | 106300 | 106400 | 106100 | 559 |
| 335 | 20231102 | 135000 | 18087744600 | 106200 | 106200 | 106600 | 106200 | 283 |
| 336 | 20231102 | 134900 | 18057674100 | 106300 | 106200 | 106300 | 106200 | 231 |
| 337 | 20231102 | 134800 | 18033131300 | 106200 | 106400 | 106600 | 106200 | 245 |
| 338 | 20231102 | 134700 | 18007070600 | 106300 | 106400 | 106400 | 106300 | 268 |
| 339 | 20231102 | 134600 | 17978568700 | 106300 | 106300 | 106600 | 106300 | 362 |
| 340 | 20231102 | 134500 | 17940054500 | 106400 | 106400 | 106800 | 106400 | 265 |
| 341 | 20231102 | 134400 | 17911835300 | 106500 | 106400 | 106500 | 106300 | 378 |
| 342 | 20231102 | 134300 | 17871616900 | 106500 | 106700 | 106700 | 106400 | 385 |
| 343 | 20231102 | 134200 | 17830593100 | 106800 | 106600 | 106800 | 106400 | 413 |
| 344 | 20231102 | 134100 | 17786573600 | 106600 | 106400 | 106600 | 106400 | 357 |
| 345 | 20231102 | 134000 | 17748567500 | 106400 | 106400 | 106500 | 106400 | 270 |
| 346 | 20231102 | 133900 | 17719827100 | 106400 | 106900 | 106900 | 106400 | 475 |
| 347 | 20231102 | 133800 | 17669131700 | 106900 | 106600 | 106900 | 106600 | 221 |
| 348 | 20231102 | 133700 | 17645533300 | 106600 | 106700 | 106800 | 106500 | 133 |
| 349 | 20231102 | 133600 | 17631352600 | 106700 | 106500 | 107000 | 106500 | 469 |
| 350 | 20231102 | 133500 | 17581330100 | 106500 | 106800 | 106900 | 106500 | 619 |
| 351 | 20231102 | 133400 | 17515328300 | 106800 | 106900 | 106900 | 106700 | 200 |
| 352 | 20231102 | 133300 | 17493960100 | 106700 | 106600 | 106900 | 106500 | 211 |
| 353 | 20231102 | 133200 | 17471442500 | 106500 | 106700 | 106900 | 106500 | 243 |
| 354 | 20231102 | 133100 | 17445529800 | 106700 | 106500 | 106700 | 106500 | 211 |
| 355 | 20231102 | 133000 | 17423046100 | 106500 | 106500 | 106800 | 106500 | 130 |
| 356 | 20231102 | 132900 | 17409183400 | 107000 | 106200 | 107000 | 106200 | 617 |
| 357 | 20231102 | 132800 | 17343462800 | 106200 | 106500 | 106500 | 106100 | 2073 |
| 358 | 20231102 | 132700 | 17123112600 | 106400 | 106800 | 106900 | 106400 | 1457 |
| 359 | 20231102 | 132600 | 16967862900 | 106900 | 107000 | 107000 | 106800 | 173 |
| 360 | 20231102 | 132500 | 16949364300 | 107200 | 107000 | 107200 | 106900 | 305 |
| 361 | 20231102 | 132400 | 16916716200 | 106900 | 107100 | 107100 | 106900 | 280 |
| 362 | 20231102 | 132300 | 16886762400 | 107100 | 107100 | 107300 | 107100 | 338 |
| 363 | 20231102 | 132200 | 16850548800 | 107200 | 107000 | 107300 | 107000 | 239 |
| 364 | 20231102 | 132100 | 16824935400 | 107100 | 107100 | 107300 | 106900 | 41 |
| 365 | 20231102 | 132000 | 16820545100 | 107100 | 106900 | 107500 | 106900 | 286 |
| 366 | 20231102 | 131900 | 16789902300 | 106900 | 107000 | 107000 | 106700 | 259 |
| 367 | 20231102 | 131800 | 16762227000 | 106900 | 106900 | 107000 | 106700 | 221 |
| 368 | 20231102 | 131700 | 16738608700 | 107000 | 106900 | 107100 | 106900 | 193 |
| 369 | 20231102 | 131600 | 16717957400 | 107000 | 106800 | 107000 | 106700 | 187 |
| 370 | 20231102 | 131500 | 16697981400 | 106700 | 106900 | 106900 | 106700 | 191 |
| 371 | 20231102 | 131400 | 16677585900 | 106900 | 106700 | 107000 | 106700 | 171 |
| 372 | 20231102 | 131300 | 16659310300 | 106800 | 106700 | 107000 | 106700 | 694 |
| 373 | 20231102 | 131200 | 16585191100 | 106700 | 106900 | 107000 | 106700 | 476 |
| 374 | 20231102 | 131100 | 16534317300 | 107000 | 106800 | 107000 | 106800 | 280 |
| 375 | 20231102 | 131000 | 16504385900 | 106800 | 106900 | 107100 | 106800 | 475 |
| 376 | 20231102 | 130900 | 16453590600 | 106900 | 107100 | 107200 | 106800 | 355 |
| 377 | 20231102 | 130800 | 16415621500 | 107100 | 107300 | 107300 | 107100 | 306 |
| 378 | 20231102 | 130700 | 16382816400 | 107200 | 107400 | 107400 | 107200 | 94 |
| 379 | 20231102 | 130600 | 16372731700 | 107400 | 107400 | 107500 | 107300 | 280 |
| 380 | 20231102 | 130500 | 16342648800 | 107300 | 107200 | 107500 | 107200 | 390 |
| 381 | 20231102 | 130400 | 16300770000 | 107200 | 107200 | 107300 | 107100 | 278 |
| 382 | 20231102 | 130300 | 16270969100 | 107200 | 107200 | 107500 | 107200 | 105 |
| 383 | 20231102 | 130200 | 16259697000 | 107200 | 107300 | 107700 | 107200 | 272 |
| 384 | 20231102 | 130100 | 16230491700 | 107300 | 107200 | 107400 | 107200 | 180 |
| 385 | 20231102 | 130000 | 16211181100 | 107200 | 107200 | 107300 | 107200 | 41 |
| 386 | 20231102 | 125900 | 16206783900 | 107200 | 107000 | 107200 | 106900 | 332 |
| 387 | 20231102 | 125800 | 16171220500 | 107000 | 107200 | 107200 | 106900 | 770 |
| 388 | 20231102 | 125700 | 16088803000 | 107200 | 107300 | 107400 | 107200 | 235 |
| 389 | 20231102 | 125600 | 16063598600 | 107300 | 107400 | 107500 | 107300 | 101 |
| 390 | 20231102 | 125500 | 16052749000 | 107400 | 107500 | 107600 | 107200 | 573 |
| 391 | 20231102 | 125400 | 15991161800 | 107500 | 107600 | 107700 | 107400 | 158 |
| 392 | 20231102 | 125300 | 15974168600 | 107600 | 107200 | 107600 | 107200 | 488 |
| 393 | 20231102 | 125200 | 15921751000 | 107200 | 107200 | 107300 | 107100 | 461 |
| 394 | 20231102 | 125100 | 15872315800 | 107300 | 107000 | 107500 | 107000 | 491 |
| 395 | 20231102 | 125000 | 15819643300 | 107000 | 107400 | 107400 | 106900 | 2686 |
| 396 | 20231102 | 124900 | 15531975000 | 107400 | 107500 | 107600 | 107400 | 324 |
| 397 | 20231102 | 124800 | 15497150000 | 107500 | 107700 | 107700 | 107400 | 1377 |
| 398 | 20231102 | 124700 | 15349022400 | 107700 | 107600 | 107800 | 107600 | 116 |
| 399 | 20231102 | 124600 | 15336531900 | 107600 | 107700 | 107700 | 107600 | 145 |
| 400 | 20231102 | 124500 | 15320923400 | 107600 | 108000 | 108000 | 107600 | 448 |
| 401 | 20231102 | 124400 | 15272645400 | 108100 | 107900 | 108300 | 107800 | 335 |
| 402 | 20231102 | 124300 | 15236466700 | 107800 | 108300 | 108300 | 107800 | 398 |
| 403 | 20231102 | 124200 | 15193544200 | 108100 | 108000 | 108300 | 107900 | 350 |
| 404 | 20231102 | 124100 | 15155721900 | 107900 | 108200 | 108200 | 107900 | 504 |
| 405 | 20231102 | 124000 | 15101252800 | 108200 | 107900 | 108300 | 107900 | 229 |
| 406 | 20231102 | 123900 | 15076494900 | 108000 | 108000 | 108200 | 108000 | 252 |
| 407 | 20231102 | 123800 | 15049245100 | 108000 | 107900 | 108300 | 107900 | 198 |
| 408 | 20231102 | 123700 | 15027861100 | 107900 | 108100 | 108100 | 107900 | 196 |
| 409 | 20231102 | 123600 | 15006690700 | 108000 | 108100 | 108200 | 108000 | 193 |
| 410 | 20231102 | 123500 | 14985820700 | 108100 | 108100 | 108200 | 108000 | 315 |
| 411 | 20231102 | 123400 | 14951766100 | 108000 | 107900 | 108000 | 107800 | 103 |
| 412 | 20231102 | 123300 | 14940649600 | 107800 | 107800 | 108100 | 107800 | 246 |
| 413 | 20231102 | 123200 | 14914085500 | 107900 | 107900 | 108100 | 107800 | 469 |
| 414 | 20231102 | 123100 | 14863463500 | 108000 | 107700 | 108000 | 107700 | 231 |
| 415 | 20231102 | 123000 | 14838551800 | 107700 | 107700 | 107800 | 107500 | 864 |
| 416 | 20231102 | 122900 | 14745556100 | 107800 | 108000 | 108000 | 107800 | 666 |
| 417 | 20231102 | 122800 | 14673727200 | 107900 | 108200 | 108200 | 107900 | 250 |
| 418 | 20231102 | 122700 | 14646692300 | 108200 | 108300 | 108400 | 108200 | 124 |
| 419 | 20231102 | 122600 | 14633258500 | 108400 | 108300 | 108400 | 107900 | 82 |
| 420 | 20231102 | 122500 | 14624380500 | 108300 | 108000 | 108700 | 107900 | 327 |
| 421 | 20231102 | 122400 | 14589010400 | 108000 | 107900 | 108200 | 107900 | 494 |
| 422 | 20231102 | 122300 | 14535691300 | 107900 | 108200 | 108200 | 107800 | 755 |
| 423 | 20231102 | 122200 | 14454148400 | 108200 | 108100 | 108200 | 108100 | 117 |
| 424 | 20231102 | 122100 | 14441496500 | 108100 | 108100 | 108200 | 108100 | 104 |
| 425 | 20231102 | 122000 | 14430245300 | 108100 | 108300 | 108300 | 108100 | 75 |
| 426 | 20231102 | 121900 | 14422130300 | 108300 | 108200 | 108300 | 108200 | 110 |
| 427 | 20231102 | 121800 | 14410222800 | 108200 | 108400 | 108600 | 108200 | 280 |
| 428 | 20231102 | 121700 | 14379855000 | 108600 | 108400 | 108600 | 108300 | 243 |
| 429 | 20231102 | 121600 | 14353504800 | 108400 | 108300 | 108400 | 108200 | 174 |
| 430 | 20231102 | 121500 | 14334667900 | 108200 | 108300 | 108300 | 108200 | 35 |
| 431 | 20231102 | 121400 | 14330880200 | 108400 | 108200 | 108400 | 108200 | 171 |
| 432 | 20231102 | 121300 | 14312352300 | 108300 | 108500 | 108500 | 108300 | 308 |
| 433 | 20231102 | 121200 | 14278980800 | 108500 | 108300 | 108500 | 108300 | 93 |
| 434 | 20231102 | 121100 | 14268899300 | 108300 | 108400 | 108500 | 108300 | 66 |
| 435 | 20231102 | 121000 | 14261745600 | 108300 | 108500 | 108900 | 108300 | 244 |
| 436 | 20231102 | 120900 | 14235257500 | 108400 | 108400 | 108500 | 108300 | 74 |
| 437 | 20231102 | 120800 | 14227235600 | 108800 | 108300 | 108800 | 108300 | 238 |
| 438 | 20231102 | 120700 | 14201413600 | 108300 | 108900 | 108900 | 108300 | 162 |
| 439 | 20231102 | 120600 | 14183841400 | 108400 | 108400 | 109000 | 108400 | 400 |
| 440 | 20231102 | 120500 | 14140380400 | 108400 | 108400 | 108700 | 108300 | 43 |
| 441 | 20231102 | 120400 | 14135716900 | 108400 | 108400 | 108500 | 108300 | 110 |
| 442 | 20231102 | 120300 | 14123793100 | 108400 | 108600 | 108700 | 108300 | 275 |
| 443 | 20231102 | 120200 | 14093942000 | 108600 | 108600 | 108900 | 108500 | 294 |
| 444 | 20231102 | 120100 | 14061997300 | 108500 | 108400 | 108700 | 108400 | 364 |
| 445 | 20231102 | 120000 | 14022491400 | 108300 | 108300 | 108500 | 108300 | 106 |
| 446 | 20231102 | 115900 | 14010998200 | 108300 | 108400 | 108500 | 108300 | 100 |
| 447 | 20231102 | 115800 | 14000159300 | 108400 | 108600 | 108800 | 108300 | 221 |
| 448 | 20231102 | 115700 | 13976154600 | 108500 | 108400 | 108800 | 108300 | 46 |
| 449 | 20231102 | 115600 | 13971167100 | 108300 | 108400 | 108700 | 108300 | 159 |
| 450 | 20231102 | 115500 | 13953900400 | 108700 | 108100 | 108700 | 108100 | 350 |
| 451 | 20231102 | 115400 | 13915942600 | 108200 | 108200 | 108200 | 108100 | 52 |
| 452 | 20231102 | 115300 | 13910318200 | 108100 | 108200 | 108300 | 108100 | 232 |
| 453 | 20231102 | 115200 | 13885208000 | 108300 | 108300 | 108500 | 108200 | 112 |
| 454 | 20231102 | 115100 | 13873067700 | 108400 | 108300 | 108400 | 108200 | 111 |
| 455 | 20231102 | 115000 | 13861040100 | 108300 | 108300 | 108300 | 108200 | 45 |
| 456 | 20231102 | 114900 | 13856168100 | 108300 | 108400 | 108600 | 108300 | 218 |
| 457 | 20231102 | 114800 | 13832543500 | 108400 | 108400 | 108700 | 108300 | 329 |
| 458 | 20231102 | 114700 | 13796885400 | 108700 | 108500 | 108700 | 108400 | 211 |
| 459 | 20231102 | 114600 | 13773983300 | 108400 | 108400 | 108500 | 108300 | 162 |
| 460 | 20231102 | 114500 | 13756412400 | 108300 | 108400 | 108500 | 108300 | 185 |
| 461 | 20231102 | 114400 | 13736351200 | 108400 | 108300 | 108600 | 108300 | 362 |
| 462 | 20231102 | 114300 | 13697094700 | 108400 | 108100 | 108400 | 108000 | 273 |
| 463 | 20231102 | 114200 | 13667571700 | 108000 | 108100 | 108100 | 108000 | 112 |
| 464 | 20231102 | 114100 | 13655469700 | 108000 | 108000 | 108100 | 108000 | 217 |
| 465 | 20231102 | 114000 | 13632028400 | 108100 | 108400 | 108400 | 108000 | 1305 |
| 466 | 20231102 | 113900 | 13490787800 | 108300 | 108500 | 108700 | 108300 | 174 |
| 467 | 20231102 | 113800 | 13471915100 | 108600 | 108600 | 108700 | 108400 | 108 |
| 468 | 20231102 | 113700 | 13460197300 | 108600 | 108500 | 108800 | 108400 | 205 |
| 469 | 20231102 | 113600 | 13437927600 | 108400 | 108500 | 108500 | 108400 | 75 |
| 470 | 20231102 | 113500 | 13429795400 | 108500 | 108600 | 108600 | 108400 | 62 |
| 471 | 20231102 | 113400 | 13423068400 | 108500 | 108700 | 108800 | 108500 | 391 |
| 472 | 20231102 | 113300 | 13380552000 | 108700 | 108500 | 109000 | 108500 | 315 |
| 473 | 20231102 | 113200 | 13346284200 | 108700 | 108400 | 108700 | 108400 | 98 |
| 474 | 20231102 | 113100 | 13335645900 | 108400 | 108500 | 108600 | 108400 | 236 |
| 475 | 20231102 | 113000 | 13310039500 | 108400 | 108500 | 108500 | 108400 | 88 |
| 476 | 20231102 | 112900 | 13300496200 | 108400 | 108500 | 108500 | 108400 | 117 |
| 477 | 20231102 | 112800 | 13287808700 | 108600 | 108700 | 108800 | 108500 | 297 |
| 478 | 20231102 | 112700 | 13255527600 | 108700 | 108700 | 108800 | 108700 | 109 |
| 479 | 20231102 | 112600 | 13243673600 | 108700 | 108800 | 108800 | 108700 | 178 |
| 480 | 20231102 | 112500 | 13224309500 | 108800 | 108800 | 108900 | 108800 | 166 |
| 481 | 20231102 | 112400 | 13206236300 | 108900 | 108800 | 109000 | 108800 | 158 |
| 482 | 20231102 | 112300 | 13189029600 | 108900 | 108800 | 108900 | 108700 | 64 |
| 483 | 20231102 | 112200 | 13182065000 | 108900 | 109000 | 109000 | 108900 | 194 |
| 484 | 20231102 | 112100 | 13160933900 | 109000 | 109100 | 109100 | 108900 | 657 |
| 485 | 20231102 | 112000 | 13089320300 | 109100 | 109100 | 109100 | 109000 | 201 |
| 486 | 20231102 | 111900 | 13067393700 | 109000 | 109000 | 109100 | 108900 | 373 |
| 487 | 20231102 | 111800 | 13026745300 | 109000 | 108900 | 109000 | 108900 | 189 |
| 488 | 20231102 | 111700 | 13006149300 | 108900 | 108600 | 109000 | 108600 | 439 |
| 489 | 20231102 | 111600 | 12958352500 | 108600 | 108700 | 108800 | 108600 | 68 |
| 490 | 20231102 | 111500 | 12950960700 | 108600 | 108800 | 108800 | 108500 | 196 |
| 491 | 20231102 | 111400 | 12929638400 | 108700 | 108700 | 108800 | 108700 | 52 |
| 492 | 20231102 | 111300 | 12923984300 | 108700 | 108800 | 108900 | 108700 | 215 |
| 493 | 20231102 | 111200 | 12900604700 | 108900 | 108800 | 108900 | 108700 | 59 |
| 494 | 20231102 | 111100 | 12894184200 | 109000 | 108500 | 109000 | 108500 | 292 |
| 495 | 20231102 | 111000 | 12862411000 | 108500 | 108400 | 108800 | 108400 | 844 |
| 496 | 20231102 | 110900 | 12770817800 | 108300 | 108400 | 108400 | 107900 | 2880 |
| 497 | 20231102 | 110800 | 12459519800 | 108500 | 108600 | 108800 | 108500 | 844 |
| 498 | 20231102 | 110700 | 12367878400 | 108700 | 108700 | 108700 | 108600 | 250 |
| 499 | 20231102 | 110600 | 12340717200 | 108800 | 109000 | 109000 | 108700 | 1652 |
| 500 | 20231102 | 110500 | 12160746400 | 109100 | 109100 | 109100 | 108900 | 71 |
| 501 | 20231102 | 110400 | 12153002600 | 109100 | 109100 | 109200 | 108900 | 541 |
| 502 | 20231102 | 110300 | 12093985200 | 109100 | 109000 | 109100 | 109000 | 298 |
| 503 | 20231102 | 110200 | 12061475600 | 109100 | 109000 | 109100 | 108800 | 2310 |
| 504 | 20231102 | 110100 | 11809706700 | 109000 | 109100 | 109200 | 109000 | 930 |
| 505 | 20231102 | 110000 | 11708325300 | 109100 | 109000 | 109200 | 109000 | 273 |
| 506 | 20231102 | 105900 | 11678542800 | 109000 | 109100 | 109100 | 108900 | 1469 |
| 507 | 20231102 | 105800 | 11518413600 | 109100 | 109100 | 109100 | 108800 | 1694 |
| 508 | 20231102 | 105700 | 11333773500 | 109100 | 109100 | 109100 | 109100 | 60 |
| 509 | 20231102 | 105600 | 11327227500 | 109100 | 109100 | 109200 | 109000 | 304 |
| 510 | 20231102 | 105500 | 11294059000 | 109000 | 109100 | 109100 | 109000 | 179 |
| 511 | 20231102 | 105400 | 11274533700 | 109000 | 109100 | 109100 | 109000 | 134 |
| 512 | 20231102 | 105300 | 11259922100 | 109100 | 109200 | 109200 | 109100 | 175 |
| 513 | 20231102 | 105200 | 11240823700 | 109200 | 109100 | 109200 | 109000 | 218 |
| 514 | 20231102 | 105100 | 11217040500 | 109100 | 109100 | 109100 | 109000 | 114 |
| 515 | 20231102 | 105000 | 11204610400 | 109000 | 109000 | 109000 | 108900 | 410 |
| 516 | 20231102 | 104900 | 11159921600 | 109000 | 108800 | 109100 | 108800 | 365 |
| 517 | 20231102 | 104800 | 11120142400 | 108800 | 108600 | 108900 | 108600 | 267 |
| 518 | 20231102 | 104700 | 11091097600 | 108700 | 108600 | 108700 | 108600 | 258 |
| 519 | 20231102 | 104600 | 11063069500 | 108600 | 109300 | 109300 | 108600 | 2930 |
| 520 | 20231102 | 104500 | 10743718300 | 109200 | 109000 | 109200 | 109000 | 602 |
| 521 | 20231102 | 104400 | 10678048700 | 109000 | 109000 | 109100 | 109000 | 80 |
| 522 | 20231102 | 104300 | 10669326900 | 109000 | 109300 | 109300 | 109000 | 714 |
| 523 | 20231102 | 104200 | 10591413700 | 109300 | 109300 | 109400 | 109200 | 172 |
| 524 | 20231102 | 104100 | 10572618900 | 109300 | 109400 | 109500 | 109100 | 587 |
| 525 | 20231102 | 104000 | 10508466200 | 109400 | 109500 | 109600 | 109300 | 687 |
| 526 | 20231102 | 103900 | 10433262500 | 109400 | 109400 | 109400 | 109300 | 172 |
| 527 | 20231102 | 103800 | 10414447300 | 109400 | 109300 | 109400 | 109300 | 154 |
| 528 | 20231102 | 103700 | 10397608200 | 109300 | 109400 | 109400 | 109300 | 419 |
| 529 | 20231102 | 103600 | 10351798600 | 109300 | 109200 | 109400 | 109200 | 144 |
| 530 | 20231102 | 103500 | 10336058600 | 109200 | 109700 | 109800 | 109200 | 1844 |
| 531 | 20231102 | 103400 | 10134092400 | 109700 | 109600 | 109800 | 109600 | 583 |
| 532 | 20231102 | 103300 | 10070151700 | 109600 | 109600 | 109700 | 109500 | 3170 |
| 533 | 20231102 | 103200 | 9722544200 | 109500 | 109500 | 109600 | 109500 | 255 |
| 534 | 20231102 | 103100 | 9694615400 | 109500 | 109400 | 109500 | 109400 | 234 |
| 535 | 20231102 | 103000 | 9669008300 | 109400 | 109500 | 109600 | 109400 | 715 |
| 536 | 20231102 | 102900 | 9590698100 | 109600 | 109500 | 109600 | 109400 | 471 |
| 537 | 20231102 | 102800 | 9539114200 | 109400 | 109300 | 109500 | 109300 | 716 |
| 538 | 20231102 | 102700 | 9460766200 | 109300 | 109400 | 109400 | 109300 | 354 |
| 539 | 20231102 | 102600 | 9422052800 | 109400 | 109400 | 109400 | 109200 | 234 |
| 540 | 20231102 | 102500 | 9396471400 | 109400 | 109100 | 109400 | 109100 | 177 |
| 541 | 20231102 | 102400 | 9377131800 | 109200 | 109200 | 109200 | 109100 | 194 |
| 542 | 20231102 | 102300 | 9355953400 | 109200 | 109200 | 109300 | 109100 | 1258 |
| 543 | 20231102 | 102200 | 9218476500 | 109200 | 109100 | 109200 | 109000 | 402 |
| 544 | 20231102 | 102100 | 9174603700 | 109100 | 109100 | 109300 | 109000 | 418 |
| 545 | 20231102 | 102000 | 9128978000 | 109100 | 109100 | 109100 | 109000 | 218 |
| 546 | 20231102 | 101900 | 9105196900 | 109100 | 109100 | 109300 | 109000 | 463 |
| 547 | 20231102 | 101800 | 9054658200 | 109100 | 108900 | 109300 | 108900 | 606 |
| 548 | 20231102 | 101700 | 8988529700 | 108900 | 108900 | 108900 | 108800 | 75 |
| 549 | 20231102 | 101600 | 8980367800 | 108900 | 109000 | 109000 | 108800 | 534 |
| 550 | 20231102 | 101500 | 8922218300 | 108900 | 108700 | 108900 | 108700 | 309 |
| 551 | 20231102 | 101400 | 8888571400 | 108700 | 108800 | 108800 | 108600 | 404 |
| 552 | 20231102 | 101300 | 8844641300 | 108800 | 108900 | 108900 | 108400 | 886 |
| 553 | 20231102 | 101200 | 8748295700 | 108900 | 109400 | 109500 | 108900 | 2360 |
| 554 | 20231102 | 101100 | 8490209000 | 109400 | 109600 | 109700 | 109300 | 977 |
| 555 | 20231102 | 101000 | 8383216800 | 109600 | 109300 | 109700 | 109200 | 1581 |
| 556 | 20231102 | 100900 | 8210186300 | 109200 | 109000 | 109300 | 109000 | 337 |
| 557 | 20231102 | 100800 | 8173381900 | 109000 | 108900 | 109200 | 108900 | 683 |
| 558 | 20231102 | 100700 | 8098904600 | 108900 | 109000 | 109200 | 108700 | 1332 |
| 559 | 20231102 | 100600 | 7953866000 | 109300 | 109000 | 109300 | 109000 | 1162 |
| 560 | 20231102 | 100500 | 7827127700 | 109000 | 109000 | 109200 | 109000 | 2684 |
| 561 | 20231102 | 100400 | 7534411100 | 109000 | 108700 | 109000 | 108700 | 2043 |
| 562 | 20231102 | 100300 | 7311953700 | 108800 | 108700 | 108800 | 108600 | 803 |
| 563 | 20231102 | 100200 | 7224627600 | 108700 | 108400 | 108800 | 108400 | 2225 |
| 564 | 20231102 | 100100 | 6982887600 | 108500 | 108300 | 108500 | 108200 | 999 |
| 565 | 20231102 | 100000 | 6874547100 | 108300 | 108000 | 108400 | 108000 | 823 |
| 566 | 20231102 | 095900 | 6785475500 | 108100 | 108000 | 108100 | 108000 | 191 |
| 567 | 20231102 | 095800 | 6764844700 | 108000 | 107600 | 108000 | 107600 | 498 |
| 568 | 20231102 | 095700 | 6711150200 | 107600 | 107800 | 107800 | 107600 | 777 |
| 569 | 20231102 | 095600 | 6627414900 | 107800 | 108000 | 108000 | 107600 | 1027 |
| 570 | 20231102 | 095500 | 6516713700 | 108100 | 107700 | 108100 | 107600 | 302 |
| 571 | 20231102 | 095400 | 6484110600 | 107700 | 108000 | 108100 | 107700 | 646 |
| 572 | 20231102 | 095300 | 6414370700 | 108000 | 108000 | 108100 | 107900 | 236 |
| 573 | 20231102 | 095200 | 6388881700 | 108000 | 108000 | 108200 | 108000 | 365 |
| 574 | 20231102 | 095100 | 6349437600 | 107900 | 107000 | 108200 | 107000 | 2346 |
| 575 | 20231102 | 095000 | 6096308200 | 107000 | 107000 | 107200 | 106700 | 427 |
| 576 | 20231102 | 094900 | 6050649600 | 107000 | 107100 | 107300 | 107000 | 534 |
| 577 | 20231102 | 094800 | 5993439600 | 107200 | 107100 | 107600 | 107000 | 817 |
| 578 | 20231102 | 094700 | 5905698500 | 107000 | 107100 | 107100 | 107000 | 90 |
| 579 | 20231102 | 094600 | 5896065500 | 107100 | 107200 | 107500 | 107100 | 315 |
| 580 | 20231102 | 094500 | 5862301700 | 107200 | 107500 | 107600 | 107200 | 354 |
| 581 | 20231102 | 094400 | 5824277300 | 107500 | 107100 | 107500 | 107100 | 303 |
| 582 | 20231102 | 094300 | 5791777000 | 107100 | 107100 | 107400 | 107100 | 199 |
| 583 | 20231102 | 094200 | 5770442000 | 107100 | 107300 | 107400 | 106900 | 265 |
| 584 | 20231102 | 094100 | 5742047800 | 107300 | 107500 | 107600 | 107200 | 377 |
| 585 | 20231102 | 094000 | 5701536900 | 107600 | 107000 | 107600 | 107000 | 348 |
| 586 | 20231102 | 093900 | 5664171800 | 107100 | 107400 | 107600 | 107100 | 381 |
| 587 | 20231102 | 093800 | 5623229200 | 107400 | 107400 | 107500 | 107000 | 1013 |
| 588 | 20231102 | 093700 | 5514549200 | 107400 | 107400 | 107600 | 107400 | 639 |
| 589 | 20231102 | 093600 | 5445866200 | 107300 | 107300 | 107300 | 107200 | 137 |
| 590 | 20231102 | 093500 | 5431170800 | 107200 | 107100 | 107300 | 107100 | 552 |
| 591 | 20231102 | 093400 | 5372001500 | 107100 | 107000 | 107100 | 106900 | 344 |
| 592 | 20231102 | 093300 | 5335195100 | 106900 | 106600 | 107000 | 106500 | 648 |
| 593 | 20231102 | 093200 | 5266070300 | 106600 | 107000 | 107000 | 106500 | 609 |
| 594 | 20231102 | 093100 | 5201084800 | 107000 | 106900 | 107000 | 106800 | 179 |
| 595 | 20231102 | 093000 | 5181950800 | 107000 | 106900 | 107000 | 106800 | 341 |
| 596 | 20231102 | 092900 | 5145474600 | 106900 | 106800 | 106900 | 106800 | 101 |
| 597 | 20231102 | 092800 | 5134683300 | 106800 | 106900 | 106900 | 106800 | 289 |
| 598 | 20231102 | 092700 | 5103812000 | 106800 | 106900 | 106900 | 106600 | 955 |
| 599 | 20231102 | 092600 | 5001912500 | 106900 | 106500 | 107000 | 106400 | 1200 |
| 600 | 20231102 | 092500 | 4873998700 | 106500 | 107300 | 107300 | 106400 | 3932 |
| 601 | 20231102 | 092400 | 4453594100 | 107200 | 107600 | 107600 | 107100 | 1200 |
| 602 | 20231102 | 092300 | 4324804100 | 107700 | 107900 | 108000 | 107600 | 631 |
| 603 | 20231102 | 092200 | 4256814200 | 107900 | 107800 | 107900 | 107700 | 276 |
| 604 | 20231102 | 092100 | 4227069100 | 107700 | 108200 | 108500 | 107600 | 1791 |
| 605 | 20231102 | 092000 | 4033200800 | 108300 | 108100 | 108300 | 108100 | 612 |
| 606 | 20231102 | 091900 | 3966983300 | 108200 | 108000 | 108200 | 107900 | 581 |
| 607 | 20231102 | 091800 | 3904163100 | 108000 | 107400 | 108000 | 107300 | 2528 |
| 608 | 20231102 | 091700 | 3632143700 | 107400 | 107200 | 107500 | 107200 | 903 |
| 609 | 20231102 | 091600 | 3535248100 | 107200 | 107300 | 107300 | 107200 | 305 |
| 610 | 20231102 | 091500 | 3502531100 | 107100 | 107600 | 107700 | 107100 | 2781 |
| 611 | 20231102 | 091400 | 3203455100 | 107600 | 107700 | 107700 | 107500 | 593 |
| 612 | 20231102 | 091300 | 3139619600 | 107500 | 107700 | 107700 | 107500 | 695 |
| 613 | 20231102 | 091200 | 3064817500 | 107700 | 107700 | 107800 | 107700 | 232 |
| 614 | 20231102 | 091100 | 3039826100 | 107600 | 107800 | 107800 | 107600 | 826 |
| 615 | 20231102 | 091000 | 2950849300 | 107900 | 108100 | 108200 | 107500 | 920 |
| 616 | 20231102 | 090900 | 2851522200 | 108100 | 107900 | 108200 | 107800 | 1583 |
| 617 | 20231102 | 090800 | 2680577600 | 107900 | 107300 | 107900 | 107300 | 2428 |
| 618 | 20231102 | 090700 | 2419180000 | 107300 | 106700 | 107300 | 106700 | 1651 |
| 619 | 20231102 | 090600 | 2242537600 | 106700 | 107300 | 107300 | 106500 | 1199 |
| 620 | 20231102 | 090500 | 2114435000 | 107100 | 106600 | 107400 | 106600 | 2899 |
| 621 | 20231102 | 090400 | 1804069500 | 106600 | 107200 | 107400 | 106500 | 2908 |
| 622 | 20231102 | 090300 | 1493131000 | 107400 | 106800 | 107400 | 106600 | 4300 |
| 623 | 20231102 | 090200 | 1032564500 | 106600 | 106500 | 106800 | 106200 | 867 |
| 624 | 20231102 | 090100 | 940111800 | 106700 | 106400 | 107200 | 106000 | 4374 |
| 625 | 20231102 | 090000 | 473155500 | 106400 | 105800 | 106600 | 105800 | 4461 |