33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 3 | 20231102 | 192100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 4 | 20231102 | 192000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 5 | 20231102 | 191900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 6 | 20231102 | 191800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 7 | 20231102 | 191700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 8 | 20231102 | 191600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 9 | 20231102 | 191500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 10 | 20231102 | 191400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 11 | 20231102 | 191300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 12 | 20231102 | 191200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 13 | 20231102 | 191100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 14 | 20231102 | 191000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 15 | 20231102 | 190900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 16 | 20231102 | 190800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 17 | 20231102 | 190700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 18 | 20231102 | 190600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 19 | 20231102 | 190500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 20 | 20231102 | 190400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 21 | 20231102 | 190300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 22 | 20231102 | 190200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 23 | 20231102 | 190100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 24 | 20231102 | 190000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 25 | 20231102 | 185900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 26 | 20231102 | 185800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 27 | 20231102 | 185700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 28 | 20231102 | 185600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 29 | 20231102 | 185500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 30 | 20231102 | 185400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 31 | 20231102 | 185300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 32 | 20231102 | 185200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 33 | 20231102 | 185100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 34 | 20231102 | 185000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 35 | 20231102 | 184900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 36 | 20231102 | 184800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 37 | 20231102 | 184700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 38 | 20231102 | 184600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 39 | 20231102 | 184500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 40 | 20231102 | 184400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 41 | 20231102 | 184300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 42 | 20231102 | 184200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 43 | 20231102 | 184100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 44 | 20231102 | 184000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 45 | 20231102 | 183900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 46 | 20231102 | 183800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 47 | 20231102 | 183700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 48 | 20231102 | 183600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 49 | 20231102 | 183500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 50 | 20231102 | 183400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 51 | 20231102 | 183300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 52 | 20231102 | 183200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 53 | 20231102 | 183100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 54 | 20231102 | 183000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 55 | 20231102 | 182900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 56 | 20231102 | 182800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 57 | 20231102 | 182700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 58 | 20231102 | 182600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 59 | 20231102 | 182500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 60 | 20231102 | 182400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 61 | 20231102 | 182300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 62 | 20231102 | 182200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 63 | 20231102 | 182100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 64 | 20231102 | 182000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 65 | 20231102 | 181900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 66 | 20231102 | 181800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 67 | 20231102 | 181700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 68 | 20231102 | 181600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 69 | 20231102 | 181500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 70 | 20231102 | 181400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 71 | 20231102 | 181300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 72 | 20231102 | 181200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 73 | 20231102 | 181100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 74 | 20231102 | 181000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 75 | 20231102 | 180900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 76 | 20231102 | 180800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 77 | 20231102 | 180700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 78 | 20231102 | 180600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 79 | 20231102 | 180500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 80 | 20231102 | 180400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 81 | 20231102 | 180300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 82 | 20231102 | 180200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 83 | 20231102 | 180100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 84 | 20231102 | 180000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 85 | 20231102 | 175900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 86 | 20231102 | 175800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 87 | 20231102 | 175700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 88 | 20231102 | 175600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 89 | 20231102 | 175500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 90 | 20231102 | 175400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 91 | 20231102 | 175300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 92 | 20231102 | 175200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 93 | 20231102 | 175100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 94 | 20231102 | 175000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 95 | 20231102 | 174900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 96 | 20231102 | 174800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 97 | 20231102 | 174700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 98 | 20231102 | 174600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 99 | 20231102 | 174500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 100 | 20231102 | 174400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 101 | 20231102 | 174300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 102 | 20231102 | 174200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 103 | 20231102 | 174100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 104 | 20231102 | 174000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 105 | 20231102 | 173900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 106 | 20231102 | 173800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 107 | 20231102 | 173700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 108 | 20231102 | 173600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 109 | 20231102 | 173500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 110 | 20231102 | 173400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 111 | 20231102 | 173300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 112 | 20231102 | 173200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 113 | 20231102 | 173100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 114 | 20231102 | 173000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 115 | 20231102 | 172900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 116 | 20231102 | 172800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 117 | 20231102 | 172700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 118 | 20231102 | 172600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 119 | 20231102 | 172500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 120 | 20231102 | 172400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 121 | 20231102 | 172300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 122 | 20231102 | 172200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 123 | 20231102 | 172100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 124 | 20231102 | 172000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 125 | 20231102 | 171900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 126 | 20231102 | 171800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 127 | 20231102 | 171700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 128 | 20231102 | 171600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 129 | 20231102 | 171500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 130 | 20231102 | 171400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 131 | 20231102 | 171300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 132 | 20231102 | 171200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 133 | 20231102 | 171100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 134 | 20231102 | 171000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 135 | 20231102 | 170900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 136 | 20231102 | 170800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 137 | 20231102 | 170700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 138 | 20231102 | 170600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 139 | 20231102 | 170500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 140 | 20231102 | 170400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 141 | 20231102 | 170300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 142 | 20231102 | 170200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 143 | 20231102 | 170100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 144 | 20231102 | 170000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 145 | 20231102 | 165900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 146 | 20231102 | 165800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 147 | 20231102 | 165700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 148 | 20231102 | 165600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 149 | 20231102 | 165500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 150 | 20231102 | 165400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 151 | 20231102 | 165300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 152 | 20231102 | 165200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 153 | 20231102 | 165100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 154 | 20231102 | 165000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 155 | 20231102 | 164900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 156 | 20231102 | 164800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 157 | 20231102 | 164700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 158 | 20231102 | 164600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 159 | 20231102 | 164500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 160 | 20231102 | 164400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 161 | 20231102 | 164300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 162 | 20231102 | 164200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 163 | 20231102 | 164100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 164 | 20231102 | 164000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 165 | 20231102 | 163900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 166 | 20231102 | 163800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 167 | 20231102 | 163700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 168 | 20231102 | 163600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 169 | 20231102 | 163500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 170 | 20231102 | 163400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 171 | 20231102 | 163300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 172 | 20231102 | 163200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 173 | 20231102 | 163100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 174 | 20231102 | 163000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 175 | 20231102 | 162900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 176 | 20231102 | 162800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 177 | 20231102 | 162700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 178 | 20231102 | 162600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 179 | 20231102 | 162500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 180 | 20231102 | 162400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 181 | 20231102 | 162300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 182 | 20231102 | 162200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 183 | 20231102 | 162100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20231102 | 162000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20231102 | 161900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20231102 | 161800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20231102 | 161700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20231102 | 161600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20231102 | 161500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20231102 | 161400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20231102 | 161300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20231102 | 161200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20231102 | 161100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 194 | 20231102 | 161000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 195 | 20231102 | 160900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 196 | 20231102 | 160800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 197 | 20231102 | 160700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 198 | 20231102 | 160600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 199 | 20231102 | 160500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 200 | 20231102 | 160400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 201 | 20231102 | 160300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 202 | 20231102 | 160200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 203 | 20231102 | 160100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 204 | 20231102 | 160000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 205 | 20231102 | 155900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 206 | 20231102 | 155800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 207 | 20231102 | 155700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 208 | 20231102 | 155600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 209 | 20231102 | 155500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 210 | 20231102 | 155400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 211 | 20231102 | 155300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 212 | 20231102 | 155200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 213 | 20231102 | 155100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 214 | 20231102 | 155000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 215 | 20231102 | 154900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 216 | 20231102 | 154800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 217 | 20231102 | 154700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 218 | 20231102 | 154600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 219 | 20231102 | 154500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 220 | 20231102 | 154400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 221 | 20231102 | 154300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 222 | 20231102 | 154200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 223 | 20231102 | 154100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 224 | 20231102 | 154000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 225 | 20231102 | 153900 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 226 | 20231102 | 153800 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 227 | 20231102 | 153700 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 228 | 20231102 | 153600 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 229 | 20231102 | 153500 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 230 | 20231102 | 153400 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 231 | 20231102 | 153300 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 232 | 20231102 | 153200 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 233 | 20231102 | 153100 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 0 |
| 234 | 20231102 | 153000 | 13217312600 | 82900 | 82900 | 82900 | 82900 | 6779 |
| 235 | 20231102 | 152900 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 236 | 20231102 | 152800 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 237 | 20231102 | 152700 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 238 | 20231102 | 152600 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 239 | 20231102 | 152500 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 240 | 20231102 | 152400 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 241 | 20231102 | 152300 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 242 | 20231102 | 152200 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 243 | 20231102 | 152100 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 244 | 20231102 | 152000 | 12655333500 | 83000 | 83000 | 83000 | 83000 | 0 |
| 245 | 20231102 | 151900 | 12655333500 | 83000 | 83100 | 83100 | 82900 | 335 |
| 246 | 20231102 | 151800 | 12627515800 | 83100 | 83000 | 83100 | 82900 | 227 |
| 247 | 20231102 | 151700 | 12608674300 | 82900 | 83000 | 83100 | 82900 | 438 |
| 248 | 20231102 | 151600 | 12572328500 | 83100 | 82900 | 83100 | 82900 | 119 |
| 249 | 20231102 | 151500 | 12562448300 | 83000 | 83000 | 83100 | 82900 | 327 |
| 250 | 20231102 | 151400 | 12535321100 | 83000 | 82900 | 83100 | 82900 | 346 |
| 251 | 20231102 | 151300 | 12506599300 | 83000 | 82900 | 83000 | 82900 | 259 |
| 252 | 20231102 | 151200 | 12485106700 | 83000 | 83000 | 83100 | 82900 | 302 |
| 253 | 20231102 | 151100 | 12460041000 | 83000 | 83000 | 83100 | 83000 | 179 |
| 254 | 20231102 | 151000 | 12445179600 | 83000 | 83200 | 83200 | 83000 | 221 |
| 255 | 20231102 | 150900 | 12426817500 | 83100 | 83200 | 83200 | 83100 | 274 |
| 256 | 20231102 | 150800 | 12404028500 | 83200 | 83100 | 83200 | 82900 | 346 |
| 257 | 20231102 | 150700 | 12375286900 | 83100 | 83100 | 83100 | 82900 | 207 |
| 258 | 20231102 | 150600 | 12358093800 | 83100 | 83100 | 83200 | 83000 | 1151 |
| 259 | 20231102 | 150500 | 12262528800 | 83100 | 83200 | 83200 | 83000 | 930 |
| 260 | 20231102 | 150400 | 12185224500 | 83200 | 83200 | 83300 | 83100 | 548 |
| 261 | 20231102 | 150300 | 12139616000 | 83300 | 83200 | 83300 | 83100 | 393 |
| 262 | 20231102 | 150200 | 12106907500 | 83200 | 83200 | 83300 | 83100 | 223 |
| 263 | 20231102 | 150100 | 12088354000 | 83200 | 83100 | 83200 | 83000 | 259 |
| 264 | 20231102 | 150000 | 12066812200 | 83100 | 83300 | 83300 | 83100 | 623 |
| 265 | 20231102 | 145900 | 12015013400 | 83200 | 83100 | 83300 | 83100 | 544 |
| 266 | 20231102 | 145800 | 11969755200 | 83200 | 83200 | 83200 | 83100 | 415 |
| 267 | 20231102 | 145700 | 11935237600 | 83100 | 83100 | 83200 | 83100 | 369 |
| 268 | 20231102 | 145600 | 11904543500 | 83200 | 83100 | 83200 | 83100 | 792 |
| 269 | 20231102 | 145500 | 11838704700 | 83200 | 83100 | 83200 | 83100 | 424 |
| 270 | 20231102 | 145400 | 11803436100 | 83200 | 83100 | 83200 | 83100 | 328 |
| 271 | 20231102 | 145300 | 11776155800 | 83100 | 83100 | 83200 | 83100 | 294 |
| 272 | 20231102 | 145200 | 11751704800 | 83100 | 83000 | 83200 | 83000 | 300 |
| 273 | 20231102 | 145100 | 11726760700 | 83100 | 83200 | 83200 | 83000 | 420 |
| 274 | 20231102 | 145000 | 11691853500 | 83100 | 83100 | 83200 | 83100 | 168 |
| 275 | 20231102 | 144900 | 11677889100 | 83100 | 83100 | 83200 | 83000 | 148 |
| 276 | 20231102 | 144800 | 11665586000 | 83200 | 83100 | 83200 | 83000 | 690 |
| 277 | 20231102 | 144700 | 11608250400 | 83100 | 83200 | 83200 | 83100 | 133 |
| 278 | 20231102 | 144600 | 11597193600 | 83200 | 83100 | 83200 | 83100 | 165 |
| 279 | 20231102 | 144500 | 11583475100 | 83200 | 83100 | 83200 | 83100 | 190 |
| 280 | 20231102 | 144400 | 11567677200 | 83100 | 83200 | 83200 | 83100 | 337 |
| 281 | 20231102 | 144300 | 11539646300 | 83200 | 83100 | 83200 | 83100 | 109 |
| 282 | 20231102 | 144200 | 11530581700 | 83100 | 83100 | 83200 | 83100 | 90 |
| 283 | 20231102 | 144100 | 11523096700 | 83100 | 83100 | 83200 | 83100 | 148 |
| 284 | 20231102 | 144000 | 11510788300 | 83200 | 83100 | 83200 | 83100 | 88 |
| 285 | 20231102 | 143900 | 11503470600 | 83200 | 83200 | 83200 | 83100 | 273 |
| 286 | 20231102 | 143800 | 11480760400 | 83100 | 83200 | 83200 | 83100 | 114 |
| 287 | 20231102 | 143700 | 11471280300 | 83100 | 83000 | 83100 | 83000 | 371 |
| 288 | 20231102 | 143600 | 11440453500 | 83000 | 83100 | 83100 | 83000 | 57 |
| 289 | 20231102 | 143500 | 11435720300 | 83100 | 83000 | 83100 | 83000 | 115 |
| 290 | 20231102 | 143400 | 11426169400 | 83100 | 83100 | 83100 | 83000 | 287 |
| 291 | 20231102 | 143300 | 11402323300 | 83000 | 83100 | 83100 | 82900 | 499 |
| 292 | 20231102 | 143200 | 11360901300 | 83100 | 83000 | 83100 | 83000 | 99 |
| 293 | 20231102 | 143100 | 11352679300 | 83000 | 83100 | 83300 | 83000 | 799 |
| 294 | 20231102 | 143000 | 11286258500 | 83100 | 83200 | 83300 | 83100 | 514 |
| 295 | 20231102 | 142900 | 11243494200 | 83200 | 83300 | 83300 | 83200 | 405 |
| 296 | 20231102 | 142800 | 11209763500 | 83200 | 83300 | 83300 | 83200 | 186 |
| 297 | 20231102 | 142700 | 11194284400 | 83200 | 83200 | 83300 | 83200 | 97 |
| 298 | 20231102 | 142600 | 11186208300 | 83300 | 83300 | 83300 | 83200 | 103 |
| 299 | 20231102 | 142500 | 11177632800 | 83300 | 83300 | 83300 | 83200 | 185 |
| 300 | 20231102 | 142400 | 11162228500 | 83200 | 83300 | 83300 | 83200 | 297 |
| 301 | 20231102 | 142300 | 11137491600 | 83300 | 83200 | 83300 | 83200 | 274 |
| 302 | 20231102 | 142200 | 11114686400 | 83300 | 83200 | 83300 | 83200 | 152 |
| 303 | 20231102 | 142100 | 11102030200 | 83200 | 83300 | 83300 | 83200 | 89 |
| 304 | 20231102 | 142000 | 11094619900 | 83300 | 83300 | 83300 | 83200 | 161 |
| 305 | 20231102 | 141900 | 11081218000 | 83200 | 83200 | 83300 | 83100 | 365 |
| 306 | 20231102 | 141800 | 11050851600 | 83100 | 83200 | 83200 | 83100 | 189 |
| 307 | 20231102 | 141700 | 11035136300 | 83100 | 83100 | 83200 | 83100 | 205 |
| 308 | 20231102 | 141600 | 11018091100 | 83200 | 83200 | 83200 | 83100 | 91 |
| 309 | 20231102 | 141500 | 11010521600 | 83100 | 83000 | 83200 | 83000 | 274 |
| 310 | 20231102 | 141400 | 10987748900 | 83000 | 82900 | 83100 | 82900 | 2739 |
| 311 | 20231102 | 141300 | 10760638900 | 82900 | 82800 | 82900 | 82800 | 99 |
| 312 | 20231102 | 141200 | 10752435000 | 82900 | 82800 | 82900 | 82800 | 163 |
| 313 | 20231102 | 141100 | 10738928900 | 82900 | 82800 | 82900 | 82800 | 90 |
| 314 | 20231102 | 141000 | 10731472600 | 82900 | 82900 | 82900 | 82800 | 712 |
| 315 | 20231102 | 140900 | 10672451800 | 82800 | 82900 | 82900 | 82800 | 380 |
| 316 | 20231102 | 140800 | 10640962000 | 82800 | 82800 | 82900 | 82800 | 186 |
| 317 | 20231102 | 140700 | 10625558300 | 82900 | 83000 | 83000 | 82800 | 516 |
| 318 | 20231102 | 140600 | 10582782100 | 83000 | 83200 | 83300 | 83000 | 1591 |
| 319 | 20231102 | 140500 | 10450596800 | 83200 | 83300 | 83300 | 83200 | 105 |
| 320 | 20231102 | 140400 | 10441856900 | 83300 | 83300 | 83300 | 83200 | 347 |
| 321 | 20231102 | 140300 | 10412955400 | 83200 | 83200 | 83300 | 83200 | 69 |
| 322 | 20231102 | 140200 | 10407210800 | 83200 | 83100 | 83300 | 83100 | 274 |
| 323 | 20231102 | 140100 | 10384410900 | 83200 | 83100 | 83200 | 83100 | 76 |
| 324 | 20231102 | 140000 | 10378093000 | 83100 | 83100 | 83200 | 83100 | 118 |
| 325 | 20231102 | 135900 | 10368279100 | 83200 | 83200 | 83200 | 83100 | 325 |
| 326 | 20231102 | 135800 | 10341245000 | 83100 | 83100 | 83200 | 83000 | 124 |
| 327 | 20231102 | 135700 | 10330934900 | 83000 | 83100 | 83100 | 83000 | 147 |
| 328 | 20231102 | 135600 | 10318723800 | 83000 | 83000 | 83100 | 83000 | 130 |
| 329 | 20231102 | 135500 | 10307929200 | 83000 | 83000 | 83100 | 83000 | 91 |
| 330 | 20231102 | 135400 | 10300372800 | 83100 | 83200 | 83200 | 83000 | 699 |
| 331 | 20231102 | 135300 | 10242283600 | 83100 | 83100 | 83200 | 83000 | 610 |
| 332 | 20231102 | 135200 | 10191593600 | 83100 | 83200 | 83300 | 83100 | 1430 |
| 333 | 20231102 | 135100 | 10072615900 | 83200 | 83200 | 83300 | 83200 | 87 |
| 334 | 20231102 | 135000 | 10065373900 | 83300 | 83200 | 83300 | 83200 | 1184 |
| 335 | 20231102 | 134900 | 9966751800 | 83200 | 83300 | 83300 | 83200 | 341 |
| 336 | 20231102 | 134800 | 9938350200 | 83200 | 83200 | 83300 | 83100 | 505 |
| 337 | 20231102 | 134700 | 9896331800 | 83300 | 83300 | 83300 | 83200 | 375 |
| 338 | 20231102 | 134600 | 9865096700 | 83200 | 83200 | 83300 | 83100 | 792 |
| 339 | 20231102 | 134500 | 9799197000 | 83100 | 83200 | 83200 | 83100 | 86 |
| 340 | 20231102 | 134400 | 9792046300 | 83100 | 83200 | 83200 | 83100 | 317 |
| 341 | 20231102 | 134300 | 9765677400 | 83200 | 83200 | 83200 | 83100 | 156 |
| 342 | 20231102 | 134200 | 9752708800 | 83200 | 83100 | 83200 | 83000 | 128 |
| 343 | 20231102 | 134100 | 9742073000 | 83000 | 83000 | 83100 | 83000 | 144 |
| 344 | 20231102 | 134000 | 9730115700 | 83100 | 83200 | 83200 | 83100 | 260 |
| 345 | 20231102 | 133900 | 9708499700 | 83200 | 83200 | 83300 | 83100 | 554 |
| 346 | 20231102 | 133800 | 9662434000 | 83100 | 83300 | 83300 | 83100 | 241 |
| 347 | 20231102 | 133700 | 9642379200 | 83300 | 83400 | 83500 | 83200 | 502 |
| 348 | 20231102 | 133600 | 9600549500 | 83400 | 83500 | 83500 | 83300 | 430 |
| 349 | 20231102 | 133500 | 9564647800 | 83600 | 83500 | 83600 | 83500 | 92 |
| 350 | 20231102 | 133400 | 9556957400 | 83500 | 83600 | 83600 | 83500 | 659 |
| 351 | 20231102 | 133300 | 9501896000 | 83500 | 83500 | 83600 | 83500 | 97 |
| 352 | 20231102 | 133200 | 9493793500 | 83600 | 83500 | 83600 | 83500 | 261 |
| 353 | 20231102 | 133100 | 9471997000 | 83500 | 83600 | 83600 | 83500 | 160 |
| 354 | 20231102 | 133000 | 9458627500 | 83500 | 83300 | 83600 | 83300 | 3494 |
| 355 | 20231102 | 132900 | 9166991000 | 83400 | 83400 | 83400 | 83300 | 412 |
| 356 | 20231102 | 132800 | 9132639400 | 83300 | 83300 | 83400 | 83300 | 72 |
| 357 | 20231102 | 132700 | 9126637600 | 83400 | 83400 | 83400 | 83300 | 487 |
| 358 | 20231102 | 132600 | 9086026000 | 83400 | 83300 | 83500 | 83300 | 2531 |
| 359 | 20231102 | 132500 | 8874914600 | 83400 | 83200 | 83400 | 83200 | 1166 |
| 360 | 20231102 | 132400 | 8777785600 | 83300 | 83300 | 83300 | 83200 | 344 |
| 361 | 20231102 | 132300 | 8749134700 | 83300 | 83300 | 83300 | 83200 | 153 |
| 362 | 20231102 | 132200 | 8736394100 | 83300 | 83200 | 83300 | 83200 | 180 |
| 363 | 20231102 | 132100 | 8721401700 | 83300 | 83200 | 83300 | 83200 | 158 |
| 364 | 20231102 | 132000 | 8708243000 | 83200 | 83300 | 83300 | 83200 | 182 |
| 365 | 20231102 | 131900 | 8693089300 | 83200 | 83200 | 83300 | 83100 | 373 |
| 366 | 20231102 | 131800 | 8662049900 | 83200 | 83200 | 83200 | 83100 | 62 |
| 367 | 20231102 | 131700 | 8656894900 | 83200 | 83100 | 83200 | 83100 | 108 |
| 368 | 20231102 | 131600 | 8647915200 | 83100 | 83200 | 83300 | 83100 | 455 |
| 369 | 20231102 | 131500 | 8610046400 | 83200 | 83300 | 83300 | 83200 | 108 |
| 370 | 20231102 | 131400 | 8601051600 | 83200 | 83200 | 83300 | 83100 | 1495 |
| 371 | 20231102 | 131300 | 8476667000 | 83200 | 83100 | 83200 | 83100 | 72 |
| 372 | 20231102 | 131200 | 8470677900 | 83100 | 83100 | 83200 | 83100 | 118 |
| 373 | 20231102 | 131100 | 8460861700 | 83200 | 83200 | 83200 | 83100 | 128 |
| 374 | 20231102 | 131000 | 8450215500 | 83200 | 83100 | 83200 | 83100 | 232 |
| 375 | 20231102 | 130900 | 8430922300 | 83200 | 83100 | 83200 | 83000 | 533 |
| 376 | 20231102 | 130800 | 8386625900 | 83100 | 83000 | 83100 | 83000 | 123 |
| 377 | 20231102 | 130700 | 8376405800 | 83000 | 83000 | 83100 | 83000 | 103 |
| 378 | 20231102 | 130600 | 8367850000 | 83000 | 83100 | 83100 | 82900 | 69 |
| 379 | 20231102 | 130500 | 8362119300 | 83100 | 83000 | 83100 | 82900 | 361 |
| 380 | 20231102 | 130400 | 8332139200 | 83100 | 83100 | 83100 | 83000 | 315 |
| 381 | 20231102 | 130300 | 8305966900 | 83100 | 83100 | 83100 | 83000 | 145 |
| 382 | 20231102 | 130200 | 8293920100 | 83100 | 83000 | 83100 | 83000 | 143 |
| 383 | 20231102 | 130100 | 8282046600 | 83100 | 83000 | 83100 | 83000 | 130 |
| 384 | 20231102 | 130000 | 8271250500 | 83000 | 83100 | 83100 | 83000 | 180 |
| 385 | 20231102 | 125900 | 8256301600 | 83100 | 83000 | 83100 | 82900 | 657 |
| 386 | 20231102 | 125800 | 8201768000 | 83000 | 82900 | 83000 | 82900 | 116 |
| 387 | 20231102 | 125700 | 8192145100 | 83000 | 82900 | 83000 | 82900 | 71 |
| 388 | 20231102 | 125600 | 8186253900 | 82900 | 83000 | 83000 | 82900 | 96 |
| 389 | 20231102 | 125500 | 8178288500 | 82900 | 82900 | 83000 | 82900 | 182 |
| 390 | 20231102 | 125400 | 8163188500 | 82900 | 83000 | 83000 | 82900 | 265 |
| 391 | 20231102 | 125300 | 8141195300 | 82900 | 83000 | 83000 | 82900 | 76 |
| 392 | 20231102 | 125200 | 8134889700 | 82900 | 82900 | 83000 | 82800 | 474 |
| 393 | 20231102 | 125100 | 8095590800 | 82900 | 83000 | 83000 | 82900 | 168 |
| 394 | 20231102 | 125000 | 8081659600 | 83000 | 82900 | 83000 | 82900 | 121 |
| 395 | 20231102 | 124900 | 8071619300 | 82900 | 82900 | 83000 | 82800 | 353 |
| 396 | 20231102 | 124800 | 8042353100 | 82800 | 82800 | 82900 | 82800 | 123 |
| 397 | 20231102 | 124700 | 8032162200 | 82800 | 82900 | 82900 | 82800 | 53 |
| 398 | 20231102 | 124600 | 8027769800 | 82800 | 83000 | 83000 | 82800 | 161 |
| 399 | 20231102 | 124500 | 8014422500 | 83000 | 83000 | 83000 | 82900 | 103 |
| 400 | 20231102 | 124400 | 8005879400 | 82900 | 83000 | 83000 | 82900 | 346 |
| 401 | 20231102 | 124300 | 7977166200 | 83000 | 82900 | 83000 | 82900 | 189 |
| 402 | 20231102 | 124200 | 7961492800 | 83000 | 83000 | 83000 | 82900 | 123 |
| 403 | 20231102 | 124100 | 7951289700 | 82900 | 83000 | 83000 | 82900 | 69 |
| 404 | 20231102 | 124000 | 7945565100 | 82900 | 82900 | 83000 | 82900 | 123 |
| 405 | 20231102 | 123900 | 7935358900 | 82900 | 82900 | 83000 | 82900 | 333 |
| 406 | 20231102 | 123800 | 7907752100 | 82800 | 82900 | 82900 | 82800 | 102 |
| 407 | 20231102 | 123700 | 7899303400 | 82900 | 82900 | 82900 | 82800 | 77 |
| 408 | 20231102 | 123600 | 7892923300 | 82900 | 82800 | 82900 | 82800 | 87 |
| 409 | 20231102 | 123500 | 7885713400 | 82800 | 82800 | 82900 | 82800 | 83 |
| 410 | 20231102 | 123400 | 7878836600 | 82800 | 82900 | 82900 | 82800 | 297 |
| 411 | 20231102 | 123300 | 7854218500 | 82800 | 82800 | 82900 | 82800 | 100 |
| 412 | 20231102 | 123200 | 7845936400 | 82800 | 82800 | 82900 | 82800 | 141 |
| 413 | 20231102 | 123100 | 7834254100 | 82800 | 82800 | 82800 | 82800 | 269 |
| 414 | 20231102 | 123000 | 7811980900 | 82900 | 82800 | 82900 | 82700 | 72 |
| 415 | 20231102 | 122900 | 7806015600 | 82700 | 82800 | 82900 | 82700 | 570 |
| 416 | 20231102 | 122800 | 7758819300 | 82700 | 82800 | 82800 | 82700 | 93 |
| 417 | 20231102 | 122700 | 7751121800 | 82800 | 82900 | 82900 | 82800 | 167 |
| 418 | 20231102 | 122600 | 7737292400 | 83000 | 82800 | 83000 | 82800 | 68 |
| 419 | 20231102 | 122500 | 7731655400 | 82900 | 82900 | 83000 | 82800 | 110 |
| 420 | 20231102 | 122400 | 7722534100 | 82900 | 82900 | 83000 | 82700 | 394 |
| 421 | 20231102 | 122300 | 7689887200 | 82800 | 83000 | 83000 | 82800 | 192 |
| 422 | 20231102 | 122200 | 7673970300 | 82900 | 83000 | 83000 | 82900 | 82 |
| 423 | 20231102 | 122100 | 7667168600 | 83000 | 83000 | 83100 | 82900 | 166 |
| 424 | 20231102 | 122000 | 7653389700 | 83100 | 83100 | 83100 | 83000 | 312 |
| 425 | 20231102 | 121900 | 7627483800 | 83000 | 83100 | 83100 | 83000 | 301 |
| 426 | 20231102 | 121800 | 7602475200 | 83000 | 83100 | 83100 | 83000 | 101 |
| 427 | 20231102 | 121700 | 7594089600 | 83000 | 83000 | 83100 | 82900 | 334 |
| 428 | 20231102 | 121600 | 7566361400 | 83000 | 83100 | 83100 | 83000 | 103 |
| 429 | 20231102 | 121500 | 7557806400 | 83000 | 83100 | 83100 | 83000 | 71 |
| 430 | 20231102 | 121400 | 7551908500 | 83100 | 83100 | 83100 | 83000 | 315 |
| 431 | 20231102 | 121300 | 7525733400 | 83000 | 83000 | 83100 | 83000 | 99 |
| 432 | 20231102 | 121200 | 7517510600 | 83100 | 83000 | 83100 | 83000 | 161 |
| 433 | 20231102 | 121100 | 7504143200 | 83000 | 83100 | 83100 | 83000 | 137 |
| 434 | 20231102 | 121000 | 7492763000 | 83000 | 83000 | 83100 | 83000 | 83 |
| 435 | 20231102 | 120900 | 7485869100 | 83100 | 83100 | 83200 | 83000 | 372 |
| 436 | 20231102 | 120800 | 7454947600 | 83100 | 83000 | 83100 | 83000 | 117 |
| 437 | 20231102 | 120700 | 7445227900 | 83100 | 83000 | 83100 | 83000 | 85 |
| 438 | 20231102 | 120600 | 7438168200 | 83000 | 83200 | 83200 | 83000 | 145 |
| 439 | 20231102 | 120500 | 7426124500 | 83200 | 83000 | 83200 | 83000 | 641 |
| 440 | 20231102 | 120400 | 7372859900 | 83100 | 83100 | 83200 | 83000 | 1332 |
| 441 | 20231102 | 120300 | 7262168000 | 83100 | 83100 | 83100 | 83000 | 650 |
| 442 | 20231102 | 120200 | 7208156100 | 83100 | 82900 | 83100 | 82900 | 94 |
| 443 | 20231102 | 120100 | 7200350300 | 83000 | 82900 | 83000 | 82900 | 171 |
| 444 | 20231102 | 120000 | 7186162200 | 83000 | 82900 | 83100 | 82900 | 839 |
| 445 | 20231102 | 115900 | 7116527000 | 82900 | 83000 | 83000 | 82900 | 785 |
| 446 | 20231102 | 115800 | 7051395500 | 83000 | 82800 | 83000 | 82800 | 329 |
| 447 | 20231102 | 115700 | 7024125000 | 82800 | 82900 | 82900 | 82800 | 112 |
| 448 | 20231102 | 115600 | 7014841700 | 82800 | 82900 | 82900 | 82800 | 79 |
| 449 | 20231102 | 115500 | 7008297300 | 82900 | 82800 | 82900 | 82800 | 122 |
| 450 | 20231102 | 115400 | 6998192300 | 82800 | 82900 | 82900 | 82800 | 303 |
| 451 | 20231102 | 115300 | 6973076700 | 82900 | 82800 | 82900 | 82800 | 119 |
| 452 | 20231102 | 115200 | 6963216000 | 82800 | 82900 | 82900 | 82800 | 52 |
| 453 | 20231102 | 115100 | 6958906400 | 82800 | 82900 | 82900 | 82800 | 74 |
| 454 | 20231102 | 115000 | 6952774800 | 82800 | 82900 | 82900 | 82800 | 72 |
| 455 | 20231102 | 114900 | 6946810400 | 82800 | 82800 | 82900 | 82800 | 1221 |
| 456 | 20231102 | 114800 | 6845675400 | 82700 | 82700 | 82800 | 82600 | 88 |
| 457 | 20231102 | 114700 | 6838397800 | 82700 | 82700 | 82800 | 82700 | 101 |
| 458 | 20231102 | 114600 | 6830040200 | 82700 | 82700 | 82800 | 82600 | 91 |
| 459 | 20231102 | 114500 | 6822512200 | 82700 | 82700 | 82700 | 82600 | 134 |
| 460 | 20231102 | 114400 | 6811433800 | 82700 | 82700 | 82800 | 82600 | 303 |
| 461 | 20231102 | 114300 | 6786354700 | 82700 | 82800 | 82800 | 82600 | 75 |
| 462 | 20231102 | 114200 | 6780149600 | 82700 | 82600 | 82800 | 82600 | 75 |
| 463 | 20231102 | 114100 | 6773946300 | 82600 | 82600 | 82800 | 82600 | 160 |
| 464 | 20231102 | 114000 | 6760712500 | 82700 | 82800 | 82800 | 82600 | 147 |
| 465 | 20231102 | 113900 | 6748557300 | 82800 | 82700 | 82800 | 82600 | 282 |
| 466 | 20231102 | 113800 | 6725213500 | 82700 | 82700 | 82800 | 82700 | 86 |
| 467 | 20231102 | 113700 | 6718098100 | 82700 | 82800 | 82800 | 82600 | 292 |
| 468 | 20231102 | 113600 | 6693951600 | 82800 | 82700 | 82800 | 82700 | 173 |
| 469 | 20231102 | 113500 | 6679639300 | 82700 | 82800 | 82800 | 82700 | 71 |
| 470 | 20231102 | 113400 | 6673764000 | 82700 | 82800 | 82800 | 82700 | 611 |
| 471 | 20231102 | 113300 | 6623179700 | 82700 | 82700 | 82800 | 82700 | 65 |
| 472 | 20231102 | 113200 | 6617800500 | 82800 | 82700 | 82800 | 82700 | 94 |
| 473 | 20231102 | 113100 | 6610023800 | 82700 | 82700 | 82800 | 82700 | 52 |
| 474 | 20231102 | 113000 | 6605720900 | 82800 | 82700 | 82900 | 82700 | 171 |
| 475 | 20231102 | 112900 | 6591565500 | 82800 | 82900 | 82900 | 82600 | 394 |
| 476 | 20231102 | 112800 | 6558926600 | 82800 | 82900 | 82900 | 82800 | 73 |
| 477 | 20231102 | 112700 | 6552878300 | 82800 | 82800 | 82900 | 82800 | 84 |
| 478 | 20231102 | 112600 | 6545920700 | 82900 | 82800 | 82900 | 82700 | 66 |
| 479 | 20231102 | 112500 | 6540454400 | 82900 | 82600 | 82900 | 82600 | 99 |
| 480 | 20231102 | 112400 | 6532265200 | 82600 | 82700 | 82900 | 82600 | 327 |
| 481 | 20231102 | 112300 | 6505224400 | 82700 | 82700 | 82900 | 82600 | 139 |
| 482 | 20231102 | 112200 | 6493730300 | 82700 | 82800 | 82900 | 82700 | 76 |
| 483 | 20231102 | 112100 | 6487434300 | 82900 | 82900 | 82900 | 82700 | 141 |
| 484 | 20231102 | 112000 | 6475765800 | 82700 | 82900 | 82900 | 82700 | 251 |
| 485 | 20231102 | 111900 | 6454982000 | 82800 | 82800 | 82900 | 82800 | 276 |
| 486 | 20231102 | 111800 | 6432112100 | 82700 | 82900 | 82900 | 82700 | 107 |
| 487 | 20231102 | 111700 | 6423253700 | 82800 | 82800 | 82900 | 82700 | 92 |
| 488 | 20231102 | 111600 | 6415634900 | 82700 | 82900 | 82900 | 82700 | 337 |
| 489 | 20231102 | 111500 | 6387740900 | 82800 | 82700 | 82800 | 82700 | 32 |
| 490 | 20231102 | 111400 | 6385093500 | 82900 | 82800 | 82900 | 82700 | 505 |
| 491 | 20231102 | 111300 | 6343274700 | 82700 | 82700 | 82900 | 82700 | 118 |
| 492 | 20231102 | 111200 | 6333506900 | 82700 | 82900 | 82900 | 82700 | 250 |
| 493 | 20231102 | 111100 | 6312804400 | 82900 | 82800 | 82900 | 82800 | 94 |
| 494 | 20231102 | 111000 | 6305018100 | 82800 | 82700 | 82800 | 82700 | 230 |
| 495 | 20231102 | 110900 | 6285986400 | 82700 | 82800 | 82800 | 82700 | 300 |
| 496 | 20231102 | 110800 | 6261147400 | 82700 | 82800 | 82800 | 82700 | 94 |
| 497 | 20231102 | 110700 | 6253367200 | 82800 | 83000 | 83000 | 82800 | 929 |
| 498 | 20231102 | 110600 | 6176364400 | 83000 | 82900 | 83000 | 82900 | 219 |
| 499 | 20231102 | 110500 | 6158189000 | 83000 | 83000 | 83000 | 82900 | 525 |
| 500 | 20231102 | 110400 | 6114615100 | 83000 | 83200 | 83200 | 83000 | 520 |
| 501 | 20231102 | 110300 | 6071371500 | 83100 | 83100 | 83200 | 83100 | 164 |
| 502 | 20231102 | 110200 | 6057739800 | 83100 | 83100 | 83200 | 83100 | 241 |
| 503 | 20231102 | 110100 | 6037708000 | 83200 | 83200 | 83200 | 83100 | 218 |
| 504 | 20231102 | 110000 | 6019586000 | 83000 | 83100 | 83200 | 83000 | 1098 |
| 505 | 20231102 | 105900 | 5928343100 | 83100 | 83000 | 83100 | 82900 | 1375 |
| 506 | 20231102 | 105800 | 5814212300 | 82900 | 82800 | 83000 | 82800 | 628 |
| 507 | 20231102 | 105700 | 5762148300 | 82800 | 82800 | 82900 | 82800 | 41 |
| 508 | 20231102 | 105600 | 5758752000 | 82900 | 82800 | 82900 | 82700 | 678 |
| 509 | 20231102 | 105500 | 5702641600 | 82800 | 82900 | 82900 | 82800 | 112 |
| 510 | 20231102 | 105400 | 5693361400 | 82800 | 82800 | 82900 | 82800 | 53 |
| 511 | 20231102 | 105300 | 5688970800 | 82700 | 82800 | 82800 | 82700 | 72 |
| 512 | 20231102 | 105200 | 5683010300 | 82800 | 82800 | 82900 | 82700 | 154 |
| 513 | 20231102 | 105100 | 5670247600 | 82800 | 82800 | 82900 | 82700 | 108 |
| 514 | 20231102 | 105000 | 5661305900 | 82800 | 82900 | 82900 | 82700 | 33 |
| 515 | 20231102 | 104900 | 5658572900 | 82900 | 82800 | 82900 | 82700 | 296 |
| 516 | 20231102 | 104800 | 5634063300 | 82700 | 82900 | 83000 | 82700 | 695 |
| 517 | 20231102 | 104700 | 5576505500 | 82900 | 82900 | 83000 | 82800 | 637 |
| 518 | 20231102 | 104600 | 5523697600 | 82900 | 82800 | 82900 | 82800 | 32 |
| 519 | 20231102 | 104500 | 5521046200 | 82900 | 82800 | 82900 | 82800 | 492 |
| 520 | 20231102 | 104400 | 5480264900 | 82800 | 82900 | 82900 | 82800 | 267 |
| 521 | 20231102 | 104300 | 5458133000 | 82900 | 82800 | 82900 | 82700 | 309 |
| 522 | 20231102 | 104200 | 5432551900 | 82800 | 82800 | 82800 | 82700 | 412 |
| 523 | 20231102 | 104100 | 5398441900 | 82800 | 82900 | 82900 | 82800 | 43 |
| 524 | 20231102 | 104000 | 5394878100 | 82800 | 82800 | 82900 | 82700 | 117 |
| 525 | 20231102 | 103900 | 5385189300 | 82800 | 82800 | 82800 | 82700 | 351 |
| 526 | 20231102 | 103800 | 5356128600 | 82700 | 82600 | 82800 | 82600 | 154 |
| 527 | 20231102 | 103700 | 5343394100 | 82600 | 82700 | 82700 | 82600 | 40 |
| 528 | 20231102 | 103600 | 5340089100 | 82700 | 82700 | 82800 | 82600 | 342 |
| 529 | 20231102 | 103500 | 5311805300 | 82700 | 82700 | 82800 | 82700 | 123 |
| 530 | 20231102 | 103400 | 5301629400 | 82600 | 82700 | 82800 | 82600 | 269 |
| 531 | 20231102 | 103300 | 5279380200 | 82700 | 82600 | 82700 | 82600 | 121 |
| 532 | 20231102 | 103200 | 5269385000 | 82600 | 82600 | 82700 | 82600 | 74 |
| 533 | 20231102 | 103100 | 5263269500 | 82600 | 82500 | 82600 | 82500 | 342 |
| 534 | 20231102 | 103000 | 5235028300 | 82500 | 82600 | 82600 | 82500 | 271 |
| 535 | 20231102 | 102900 | 5212646600 | 82600 | 82600 | 82700 | 82500 | 149 |
| 536 | 20231102 | 102800 | 5200339200 | 82300 | 82800 | 82800 | 82300 | 1776 |
| 537 | 20231102 | 102700 | 5053656100 | 82700 | 82800 | 82800 | 82700 | 94 |
| 538 | 20231102 | 102600 | 5045874000 | 82800 | 82800 | 82800 | 82800 | 162 |
| 539 | 20231102 | 102500 | 5032460400 | 82800 | 82800 | 82900 | 82800 | 65 |
| 540 | 20231102 | 102400 | 5027073000 | 82800 | 82900 | 82900 | 82800 | 348 |
| 541 | 20231102 | 102300 | 4998224000 | 82800 | 82900 | 82900 | 82800 | 80 |
| 542 | 20231102 | 102200 | 4991594500 | 82800 | 82900 | 82900 | 82800 | 190 |
| 543 | 20231102 | 102100 | 4975856300 | 82900 | 82900 | 83000 | 82800 | 299 |
| 544 | 20231102 | 102000 | 4951074100 | 82900 | 82800 | 82900 | 82800 | 30 |
| 545 | 20231102 | 101900 | 4948587900 | 82800 | 83000 | 83000 | 82800 | 885 |
| 546 | 20231102 | 101800 | 4875187900 | 82900 | 83000 | 83000 | 82900 | 8 |
| 547 | 20231102 | 101700 | 4874524000 | 83000 | 83000 | 83000 | 82900 | 320 |
| 548 | 20231102 | 101600 | 4847969200 | 83000 | 83100 | 83200 | 83000 | 1046 |
| 549 | 20231102 | 101500 | 4761109100 | 83100 | 82800 | 83100 | 82800 | 3325 |
| 550 | 20231102 | 101400 | 4485152000 | 82800 | 82800 | 82900 | 82800 | 668 |
| 551 | 20231102 | 101300 | 4429840000 | 82700 | 82600 | 82700 | 82600 | 863 |
| 552 | 20231102 | 101200 | 4358477400 | 82700 | 82600 | 82700 | 82400 | 709 |
| 553 | 20231102 | 101100 | 4299913500 | 82600 | 82500 | 82600 | 82500 | 508 |
| 554 | 20231102 | 101000 | 4258001600 | 82400 | 82400 | 82500 | 82400 | 636 |
| 555 | 20231102 | 100900 | 4205586200 | 82500 | 82300 | 82500 | 82300 | 514 |
| 556 | 20231102 | 100800 | 4163237200 | 82300 | 82300 | 82300 | 82300 | 86 |
| 557 | 20231102 | 100700 | 4156159400 | 82200 | 82300 | 82300 | 82200 | 174 |
| 558 | 20231102 | 100600 | 4141843700 | 82400 | 82400 | 82400 | 82300 | 41 |
| 559 | 20231102 | 100500 | 4138467500 | 82400 | 82400 | 82400 | 82400 | 34 |
| 560 | 20231102 | 100400 | 4135665900 | 82400 | 82300 | 82500 | 82300 | 537 |
| 561 | 20231102 | 100300 | 4091416100 | 82300 | 82300 | 82400 | 82200 | 144 |
| 562 | 20231102 | 100200 | 4079565900 | 82300 | 82300 | 82400 | 82300 | 117 |
| 563 | 20231102 | 100100 | 4069935300 | 82300 | 82300 | 82300 | 82300 | 37 |
| 564 | 20231102 | 100000 | 4066890200 | 82300 | 82500 | 82500 | 82300 | 700 |
| 565 | 20231102 | 095900 | 4009268300 | 82500 | 82400 | 82500 | 82300 | 256 |
| 566 | 20231102 | 095800 | 3988155500 | 82400 | 82500 | 82500 | 82300 | 87 |
| 567 | 20231102 | 095700 | 3980986600 | 82400 | 82500 | 82500 | 82400 | 243 |
| 568 | 20231102 | 095600 | 3960959400 | 82400 | 82500 | 82500 | 82400 | 7 |
| 569 | 20231102 | 095500 | 3960382000 | 82400 | 82400 | 82500 | 82400 | 60 |
| 570 | 20231102 | 095400 | 3955434900 | 82400 | 82400 | 82500 | 82300 | 397 |
| 571 | 20231102 | 095300 | 3922722000 | 82300 | 82400 | 82400 | 82300 | 120 |
| 572 | 20231102 | 095200 | 3912837300 | 82400 | 82400 | 82400 | 82300 | 80 |
| 573 | 20231102 | 095100 | 3906245600 | 82400 | 82300 | 82400 | 82300 | 313 |
| 574 | 20231102 | 095000 | 3880482300 | 82400 | 82400 | 82400 | 82300 | 193 |
| 575 | 20231102 | 094900 | 3864581400 | 82400 | 82300 | 82400 | 82300 | 425 |
| 576 | 20231102 | 094800 | 3829602500 | 82300 | 82200 | 82300 | 82100 | 454 |
| 577 | 20231102 | 094700 | 3792282400 | 82100 | 82200 | 82200 | 82100 | 293 |
| 578 | 20231102 | 094600 | 3768205700 | 82200 | 82100 | 82200 | 82100 | 128 |
| 579 | 20231102 | 094500 | 3757695100 | 82100 | 82100 | 82100 | 82000 | 713 |
| 580 | 20231102 | 094400 | 3699159500 | 82100 | 82000 | 82100 | 82000 | 606 |
| 581 | 20231102 | 094300 | 3649465900 | 81900 | 82000 | 82000 | 81900 | 222 |
| 582 | 20231102 | 094200 | 3631263000 | 82000 | 81900 | 82000 | 81900 | 52 |
| 583 | 20231102 | 094100 | 3627001000 | 82000 | 82000 | 82100 | 81900 | 235 |
| 584 | 20231102 | 094000 | 3607731000 | 82000 | 82100 | 82100 | 81900 | 562 |
| 585 | 20231102 | 093900 | 3561648900 | 82000 | 82300 | 82400 | 82000 | 1526 |
| 586 | 20231102 | 093800 | 3436374200 | 82300 | 82300 | 82300 | 82100 | 340 |
| 587 | 20231102 | 093700 | 3408423300 | 82200 | 82200 | 82300 | 82100 | 664 |
| 588 | 20231102 | 093600 | 3353839900 | 82100 | 82200 | 82300 | 82100 | 623 |
| 589 | 20231102 | 093500 | 3302640600 | 82100 | 82400 | 82400 | 82000 | 2811 |
| 590 | 20231102 | 093400 | 3071564900 | 82400 | 82500 | 82500 | 82400 | 1299 |
| 591 | 20231102 | 093300 | 2964490900 | 82400 | 82600 | 82600 | 82400 | 53 |
| 592 | 20231102 | 093200 | 2960119100 | 82500 | 82400 | 82600 | 82400 | 391 |
| 593 | 20231102 | 093100 | 2927877800 | 82400 | 82500 | 82500 | 82400 | 422 |
| 594 | 20231102 | 093000 | 2893064000 | 82500 | 82600 | 82600 | 82500 | 473 |
| 595 | 20231102 | 092900 | 2854026400 | 82600 | 82600 | 82600 | 82500 | 500 |
| 596 | 20231102 | 092800 | 2812746600 | 82600 | 82600 | 82600 | 82500 | 660 |
| 597 | 20231102 | 092700 | 2758293300 | 82600 | 82500 | 82600 | 82500 | 65 |
| 598 | 20231102 | 092600 | 2752924800 | 82600 | 82700 | 82700 | 82600 | 334 |
| 599 | 20231102 | 092500 | 2725326800 | 82800 | 82800 | 82800 | 82700 | 270 |
| 600 | 20231102 | 092400 | 2702982500 | 82800 | 82800 | 82800 | 82700 | 244 |
| 601 | 20231102 | 092300 | 2682779900 | 82700 | 82900 | 82900 | 82600 | 482 |
| 602 | 20231102 | 092200 | 2642917100 | 82800 | 82800 | 82800 | 82700 | 696 |
| 603 | 20231102 | 092100 | 2585331100 | 82700 | 83000 | 83000 | 82600 | 958 |
| 604 | 20231102 | 092000 | 2505941300 | 83000 | 83000 | 83100 | 83000 | 361 |
| 605 | 20231102 | 091900 | 2475977700 | 83000 | 83100 | 83100 | 83000 | 1043 |
| 606 | 20231102 | 091800 | 2389379500 | 83000 | 83000 | 83100 | 83000 | 1000 |
| 607 | 20231102 | 091700 | 2306315700 | 83100 | 83000 | 83100 | 82900 | 323 |
| 608 | 20231102 | 091600 | 2279489000 | 83000 | 83000 | 83200 | 82900 | 1968 |
| 609 | 20231102 | 091500 | 2115940600 | 83000 | 83000 | 83100 | 83000 | 200 |
| 610 | 20231102 | 091400 | 2099337600 | 83000 | 83300 | 83300 | 82500 | 1977 |
| 611 | 20231102 | 091300 | 1935496800 | 83200 | 83100 | 83300 | 83100 | 1093 |
| 612 | 20231102 | 091200 | 1844631300 | 83100 | 83100 | 83100 | 83000 | 204 |
| 613 | 20231102 | 091100 | 1827692900 | 83100 | 83300 | 83300 | 83100 | 1523 |
| 614 | 20231102 | 091000 | 1701112700 | 83300 | 83400 | 83400 | 83300 | 1035 |
| 615 | 20231102 | 090900 | 1614881800 | 83400 | 83400 | 83400 | 83200 | 1167 |
| 616 | 20231102 | 090800 | 1517585500 | 83400 | 83200 | 83400 | 83100 | 1253 |
| 617 | 20231102 | 090700 | 1413258500 | 83100 | 83000 | 83100 | 82900 | 758 |
| 618 | 20231102 | 090600 | 1350297900 | 83100 | 82900 | 83100 | 82800 | 2840 |
| 619 | 20231102 | 090500 | 1114665700 | 82900 | 83100 | 83100 | 82700 | 1204 |
| 620 | 20231102 | 090400 | 1014836500 | 83200 | 83200 | 83400 | 83200 | 1668 |
| 621 | 20231102 | 090300 | 875958600 | 83100 | 82700 | 83400 | 82500 | 4150 |
| 622 | 20231102 | 090200 | 532021400 | 82600 | 82500 | 82700 | 82500 | 297 |
| 623 | 20231102 | 090100 | 507488100 | 82600 | 83100 | 83100 | 82500 | 3220 |
| 624 | 20231102 | 090000 | 240875200 | 83000 | 83100 | 83100 | 82700 | 2901 |