36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 192200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 3 | 20231110 | 192100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 4 | 20231110 | 192000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 5 | 20231110 | 191900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 6 | 20231110 | 191800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 7 | 20231110 | 191700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 8 | 20231110 | 191600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 9 | 20231110 | 191500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 10 | 20231110 | 191400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 11 | 20231110 | 191300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 12 | 20231110 | 191200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 13 | 20231110 | 191100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 14 | 20231110 | 191000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 15 | 20231110 | 190900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 16 | 20231110 | 190800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 17 | 20231110 | 190700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 18 | 20231110 | 190600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 19 | 20231110 | 190500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 20 | 20231110 | 190400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 21 | 20231110 | 190300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 22 | 20231110 | 190200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 23 | 20231110 | 190100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 24 | 20231110 | 190000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 25 | 20231110 | 185900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 26 | 20231110 | 185800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 27 | 20231110 | 185700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 28 | 20231110 | 185600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 29 | 20231110 | 185500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 30 | 20231110 | 185400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 31 | 20231110 | 185300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 32 | 20231110 | 185200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 33 | 20231110 | 185100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 34 | 20231110 | 185000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 35 | 20231110 | 184900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 36 | 20231110 | 184800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 37 | 20231110 | 184700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 38 | 20231110 | 184600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 39 | 20231110 | 184500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 40 | 20231110 | 184400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 41 | 20231110 | 184300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 42 | 20231110 | 184200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 43 | 20231110 | 184100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 44 | 20231110 | 184000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 45 | 20231110 | 183900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 46 | 20231110 | 183800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 47 | 20231110 | 183700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 48 | 20231110 | 183600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 49 | 20231110 | 183500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 50 | 20231110 | 183400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 51 | 20231110 | 183300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 52 | 20231110 | 183200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 53 | 20231110 | 183100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 54 | 20231110 | 183000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 55 | 20231110 | 182900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 56 | 20231110 | 182800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 57 | 20231110 | 182700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 58 | 20231110 | 182600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 59 | 20231110 | 182500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 60 | 20231110 | 182400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 61 | 20231110 | 182300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 62 | 20231110 | 182200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 63 | 20231110 | 182100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 64 | 20231110 | 182000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 65 | 20231110 | 181900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 66 | 20231110 | 181800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 67 | 20231110 | 181700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 68 | 20231110 | 181600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 69 | 20231110 | 181500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 70 | 20231110 | 181400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 71 | 20231110 | 181300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 72 | 20231110 | 181200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 73 | 20231110 | 181100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 74 | 20231110 | 181000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 75 | 20231110 | 180900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 76 | 20231110 | 180800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 77 | 20231110 | 180700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 78 | 20231110 | 180600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 79 | 20231110 | 180500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 80 | 20231110 | 180400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 81 | 20231110 | 180300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 82 | 20231110 | 180200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 83 | 20231110 | 180100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 84 | 20231110 | 180000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 85 | 20231110 | 175900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 86 | 20231110 | 175800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 87 | 20231110 | 175700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 88 | 20231110 | 175600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 89 | 20231110 | 175500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 90 | 20231110 | 175400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 91 | 20231110 | 175300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 92 | 20231110 | 175200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 93 | 20231110 | 175100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 94 | 20231110 | 175000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 95 | 20231110 | 174900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 96 | 20231110 | 174800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 97 | 20231110 | 174700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 98 | 20231110 | 174600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 99 | 20231110 | 174500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 100 | 20231110 | 174400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 101 | 20231110 | 174300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 102 | 20231110 | 174200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 103 | 20231110 | 174100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 104 | 20231110 | 174000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 105 | 20231110 | 173900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 106 | 20231110 | 173800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 107 | 20231110 | 173700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 108 | 20231110 | 173600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 109 | 20231110 | 173500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 110 | 20231110 | 173400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 111 | 20231110 | 173300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 112 | 20231110 | 173200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 113 | 20231110 | 173100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 114 | 20231110 | 173000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 115 | 20231110 | 172900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 116 | 20231110 | 172800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 117 | 20231110 | 172700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 118 | 20231110 | 172600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 119 | 20231110 | 172500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 120 | 20231110 | 172400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 121 | 20231110 | 172300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 122 | 20231110 | 172200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 123 | 20231110 | 172100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 124 | 20231110 | 172000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 125 | 20231110 | 171900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 126 | 20231110 | 171800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 127 | 20231110 | 171700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 128 | 20231110 | 171600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 129 | 20231110 | 171500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 130 | 20231110 | 171400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 131 | 20231110 | 171300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 132 | 20231110 | 171200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 133 | 20231110 | 171100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 134 | 20231110 | 171000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 135 | 20231110 | 170900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 136 | 20231110 | 170800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 137 | 20231110 | 170700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 138 | 20231110 | 170600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 139 | 20231110 | 170500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 140 | 20231110 | 170400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 141 | 20231110 | 170300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 142 | 20231110 | 170200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 143 | 20231110 | 170100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 144 | 20231110 | 170000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 145 | 20231110 | 165900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 146 | 20231110 | 165800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 147 | 20231110 | 165700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 148 | 20231110 | 165600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 149 | 20231110 | 165500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 150 | 20231110 | 165400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 151 | 20231110 | 165300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 152 | 20231110 | 165200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 153 | 20231110 | 165100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 154 | 20231110 | 165000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 155 | 20231110 | 164900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 156 | 20231110 | 164800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 157 | 20231110 | 164700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 158 | 20231110 | 164600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 159 | 20231110 | 164500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 160 | 20231110 | 164400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 161 | 20231110 | 164300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 162 | 20231110 | 164200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 163 | 20231110 | 164100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 164 | 20231110 | 164000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 165 | 20231110 | 163900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 166 | 20231110 | 163800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 167 | 20231110 | 163700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 168 | 20231110 | 163600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 169 | 20231110 | 163500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 170 | 20231110 | 163400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 171 | 20231110 | 163300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 172 | 20231110 | 163200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 173 | 20231110 | 163100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 174 | 20231110 | 163000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 175 | 20231110 | 162900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 176 | 20231110 | 162800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 177 | 20231110 | 162700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 178 | 20231110 | 162600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 179 | 20231110 | 162500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 180 | 20231110 | 162400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 181 | 20231110 | 162300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 182 | 20231110 | 162200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 183 | 20231110 | 162100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 184 | 20231110 | 162000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 185 | 20231110 | 161900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 186 | 20231110 | 161800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20231110 | 161700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20231110 | 161600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20231110 | 161500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20231110 | 161400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20231110 | 161300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20231110 | 161200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20231110 | 161100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20231110 | 161000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 195 | 20231110 | 160900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 196 | 20231110 | 160800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 197 | 20231110 | 160700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 198 | 20231110 | 160600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 199 | 20231110 | 160500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 200 | 20231110 | 160400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 201 | 20231110 | 160300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 202 | 20231110 | 160200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 203 | 20231110 | 160100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 204 | 20231110 | 160000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 205 | 20231110 | 155900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 206 | 20231110 | 155800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 207 | 20231110 | 155700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 208 | 20231110 | 155600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 209 | 20231110 | 155500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 210 | 20231110 | 155400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 211 | 20231110 | 155300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 212 | 20231110 | 155200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 213 | 20231110 | 155100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 214 | 20231110 | 155000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 215 | 20231110 | 154900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 216 | 20231110 | 154800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 217 | 20231110 | 154700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 218 | 20231110 | 154600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 219 | 20231110 | 154500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 220 | 20231110 | 154400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 221 | 20231110 | 154300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 222 | 20231110 | 154200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 223 | 20231110 | 154100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 224 | 20231110 | 154000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 225 | 20231110 | 153900 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 226 | 20231110 | 153800 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 227 | 20231110 | 153700 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 228 | 20231110 | 153600 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 229 | 20231110 | 153500 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 230 | 20231110 | 153400 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 231 | 20231110 | 153300 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 232 | 20231110 | 153200 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 233 | 20231110 | 153100 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 0 |
| 234 | 20231110 | 153000 | 13252013800 | 103000 | 103000 | 103000 | 103000 | 2934 |
| 235 | 20231110 | 152900 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 236 | 20231110 | 152800 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 237 | 20231110 | 152700 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 238 | 20231110 | 152600 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 239 | 20231110 | 152500 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 240 | 20231110 | 152400 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 241 | 20231110 | 152300 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 242 | 20231110 | 152200 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 243 | 20231110 | 152100 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 244 | 20231110 | 152000 | 12949811800 | 103100 | 103100 | 103100 | 103100 | 0 |
| 245 | 20231110 | 151900 | 12949811800 | 103100 | 102800 | 103100 | 102800 | 305 |
| 246 | 20231110 | 151800 | 12918395200 | 102800 | 103000 | 103100 | 102800 | 508 |
| 247 | 20231110 | 151700 | 12866113500 | 103000 | 103000 | 103100 | 102900 | 639 |
| 248 | 20231110 | 151600 | 12800287800 | 103000 | 102900 | 103000 | 102900 | 192 |
| 249 | 20231110 | 151500 | 12780517200 | 102900 | 103000 | 103000 | 102800 | 634 |
| 250 | 20231110 | 151400 | 12715273400 | 102900 | 103000 | 103100 | 102900 | 303 |
| 251 | 20231110 | 151300 | 12684061400 | 103000 | 102900 | 103000 | 102900 | 761 |
| 252 | 20231110 | 151200 | 12605741100 | 103000 | 103000 | 103000 | 102900 | 229 |
| 253 | 20231110 | 151100 | 12582158600 | 103000 | 103000 | 103000 | 103000 | 289 |
| 254 | 20231110 | 151000 | 12552391600 | 103000 | 102900 | 103000 | 102900 | 232 |
| 255 | 20231110 | 150900 | 12528497300 | 103000 | 102900 | 103000 | 102900 | 228 |
| 256 | 20231110 | 150800 | 12505028100 | 102900 | 102900 | 102900 | 102800 | 363 |
| 257 | 20231110 | 150700 | 12467676700 | 102900 | 102900 | 102900 | 102800 | 257 |
| 258 | 20231110 | 150600 | 12441238400 | 102900 | 102900 | 102900 | 102700 | 411 |
| 259 | 20231110 | 150500 | 12398972700 | 102800 | 102900 | 102900 | 102800 | 270 |
| 260 | 20231110 | 150400 | 12371193800 | 102900 | 102900 | 102900 | 102900 | 133 |
| 261 | 20231110 | 150300 | 12357508100 | 102800 | 102900 | 102900 | 102800 | 171 |
| 262 | 20231110 | 150200 | 12339913200 | 102900 | 102800 | 102900 | 102700 | 229 |
| 263 | 20231110 | 150100 | 12316355700 | 102800 | 102900 | 102900 | 102700 | 151 |
| 264 | 20231110 | 150000 | 12300829700 | 102900 | 102800 | 102900 | 102700 | 215 |
| 265 | 20231110 | 145900 | 12278727000 | 102800 | 102700 | 102900 | 102600 | 369 |
| 266 | 20231110 | 145800 | 12240808600 | 102700 | 102600 | 102800 | 102600 | 287 |
| 267 | 20231110 | 145700 | 12211337200 | 102700 | 102700 | 102800 | 102600 | 177 |
| 268 | 20231110 | 145600 | 12193159000 | 102700 | 102600 | 102800 | 102600 | 364 |
| 269 | 20231110 | 145500 | 12155771100 | 102600 | 102700 | 102900 | 102600 | 477 |
| 270 | 20231110 | 145400 | 12106784800 | 102700 | 102800 | 102900 | 102700 | 254 |
| 271 | 20231110 | 145300 | 12080677400 | 102800 | 102800 | 102900 | 102700 | 261 |
| 272 | 20231110 | 145200 | 12053842500 | 102900 | 102700 | 103000 | 102700 | 169 |
| 273 | 20231110 | 145100 | 12036456900 | 102700 | 102900 | 103000 | 102700 | 922 |
| 274 | 20231110 | 145000 | 11941709200 | 102900 | 102800 | 102900 | 102700 | 318 |
| 275 | 20231110 | 144900 | 11909012400 | 102800 | 102900 | 102900 | 102800 | 383 |
| 276 | 20231110 | 144800 | 11869624600 | 102900 | 102900 | 102900 | 102800 | 205 |
| 277 | 20231110 | 144700 | 11848538300 | 102900 | 102700 | 102900 | 102700 | 217 |
| 278 | 20231110 | 144600 | 11826229600 | 102800 | 102700 | 102800 | 102700 | 151 |
| 279 | 20231110 | 144500 | 11810713200 | 102700 | 102700 | 102800 | 102700 | 298 |
| 280 | 20231110 | 144400 | 11780102900 | 102800 | 102800 | 103000 | 102700 | 287 |
| 281 | 20231110 | 144300 | 11750594100 | 102700 | 102800 | 102800 | 102700 | 184 |
| 282 | 20231110 | 144200 | 11731688200 | 102600 | 102700 | 102800 | 102600 | 727 |
| 283 | 20231110 | 144100 | 11657069900 | 102700 | 102900 | 102900 | 102700 | 406 |
| 284 | 20231110 | 144000 | 11615348400 | 102800 | 103000 | 103000 | 102800 | 405 |
| 285 | 20231110 | 143900 | 11573682400 | 103000 | 102900 | 103000 | 102800 | 138 |
| 286 | 20231110 | 143800 | 11559486300 | 102900 | 102800 | 103000 | 102800 | 308 |
| 287 | 20231110 | 143700 | 11527802500 | 102800 | 103000 | 103000 | 102800 | 474 |
| 288 | 20231110 | 143600 | 11479040400 | 103000 | 102900 | 103000 | 102900 | 116 |
| 289 | 20231110 | 143500 | 11467095700 | 102900 | 102900 | 102900 | 102900 | 226 |
| 290 | 20231110 | 143400 | 11443840300 | 102900 | 102800 | 102900 | 102800 | 99 |
| 291 | 20231110 | 143300 | 11433657000 | 102800 | 102800 | 102800 | 102700 | 201 |
| 292 | 20231110 | 143200 | 11412999200 | 102700 | 102800 | 102900 | 102600 | 288 |
| 293 | 20231110 | 143100 | 11383406700 | 102900 | 102800 | 102900 | 102700 | 427 |
| 294 | 20231110 | 143000 | 11339527600 | 102900 | 102800 | 102900 | 102700 | 822 |
| 295 | 20231110 | 142900 | 11255030800 | 102800 | 102800 | 102800 | 102700 | 153 |
| 296 | 20231110 | 142800 | 11239302900 | 102800 | 103000 | 103000 | 102700 | 636 |
| 297 | 20231110 | 142700 | 11173868700 | 103000 | 103200 | 103200 | 103000 | 1292 |
| 298 | 20231110 | 142600 | 11040756800 | 103200 | 103100 | 103300 | 103100 | 570 |
| 299 | 20231110 | 142500 | 10981938000 | 103200 | 103300 | 103300 | 103200 | 127 |
| 300 | 20231110 | 142400 | 10968828900 | 103300 | 103200 | 103300 | 103200 | 171 |
| 301 | 20231110 | 142300 | 10951181200 | 103200 | 103100 | 103200 | 103100 | 146 |
| 302 | 20231110 | 142200 | 10936124000 | 103100 | 103300 | 103300 | 103100 | 179 |
| 303 | 20231110 | 142100 | 10917645700 | 103000 | 103100 | 103300 | 103000 | 147 |
| 304 | 20231110 | 142000 | 10902486800 | 103100 | 103100 | 103300 | 103100 | 262 |
| 305 | 20231110 | 141900 | 10875452500 | 103100 | 103100 | 103400 | 103100 | 383 |
| 306 | 20231110 | 141800 | 10835932400 | 103100 | 103300 | 103300 | 103100 | 257 |
| 307 | 20231110 | 141700 | 10809413400 | 103300 | 103200 | 103300 | 103100 | 334 |
| 308 | 20231110 | 141600 | 10774923700 | 103300 | 103100 | 103300 | 103100 | 203 |
| 309 | 20231110 | 141500 | 10753980700 | 103100 | 103200 | 103200 | 103100 | 243 |
| 310 | 20231110 | 141400 | 10728919300 | 103200 | 103100 | 103300 | 103100 | 253 |
| 311 | 20231110 | 141300 | 10702807800 | 103200 | 103200 | 103300 | 103100 | 670 |
| 312 | 20231110 | 141200 | 10633690300 | 103300 | 103300 | 103400 | 103200 | 174 |
| 313 | 20231110 | 141100 | 10615717800 | 103300 | 103400 | 103500 | 103200 | 578 |
| 314 | 20231110 | 141000 | 10555993200 | 103500 | 103500 | 103500 | 103400 | 71 |
| 315 | 20231110 | 140900 | 10548649400 | 103500 | 103400 | 103500 | 103300 | 346 |
| 316 | 20231110 | 140800 | 10512872800 | 103600 | 103500 | 103600 | 103400 | 282 |
| 317 | 20231110 | 140700 | 10483682300 | 103500 | 103400 | 103500 | 103300 | 248 |
| 318 | 20231110 | 140600 | 10458024900 | 103400 | 103500 | 103500 | 103300 | 138 |
| 319 | 20231110 | 140500 | 10443753000 | 103500 | 103400 | 103600 | 103400 | 212 |
| 320 | 20231110 | 140400 | 10421819500 | 103400 | 103300 | 103600 | 103300 | 366 |
| 321 | 20231110 | 140300 | 10383977300 | 103300 | 103200 | 103300 | 103200 | 137 |
| 322 | 20231110 | 140200 | 10369832600 | 103200 | 103500 | 103500 | 103100 | 829 |
| 323 | 20231110 | 140100 | 10284239800 | 103500 | 103300 | 103500 | 103300 | 130 |
| 324 | 20231110 | 140000 | 10270796400 | 103300 | 103300 | 103400 | 103300 | 220 |
| 325 | 20231110 | 135900 | 10248065500 | 103300 | 103400 | 103400 | 103200 | 280 |
| 326 | 20231110 | 135800 | 10219138700 | 103400 | 103300 | 103400 | 103200 | 96 |
| 327 | 20231110 | 135700 | 10209223000 | 103300 | 103300 | 103400 | 103300 | 114 |
| 328 | 20231110 | 135600 | 10197446200 | 103300 | 103300 | 103300 | 103300 | 76 |
| 329 | 20231110 | 135500 | 10189595400 | 103300 | 103300 | 103400 | 103300 | 425 |
| 330 | 20231110 | 135400 | 10145685300 | 103400 | 103500 | 103500 | 103300 | 116 |
| 331 | 20231110 | 135300 | 10133693400 | 103500 | 103400 | 103500 | 103400 | 124 |
| 332 | 20231110 | 135200 | 10120871400 | 103500 | 103700 | 103800 | 103500 | 525 |
| 333 | 20231110 | 135100 | 10066472100 | 103700 | 103600 | 103800 | 103600 | 351 |
| 334 | 20231110 | 135000 | 10030082900 | 103600 | 103700 | 103700 | 103600 | 243 |
| 335 | 20231110 | 134900 | 10004895300 | 103700 | 103700 | 103700 | 103700 | 224 |
| 336 | 20231110 | 134800 | 9981666500 | 103800 | 103600 | 103900 | 103500 | 1374 |
| 337 | 20231110 | 134700 | 9839200400 | 103600 | 103600 | 103700 | 103500 | 709 |
| 338 | 20231110 | 134600 | 9765786100 | 103400 | 103300 | 103500 | 103300 | 585 |
| 339 | 20231110 | 134500 | 9705260300 | 103200 | 103300 | 103400 | 103200 | 430 |
| 340 | 20231110 | 134400 | 9660841200 | 103300 | 103300 | 103400 | 103200 | 596 |
| 341 | 20231110 | 134300 | 9599274600 | 103200 | 103200 | 103300 | 103200 | 120 |
| 342 | 20231110 | 134200 | 9586889600 | 103200 | 103300 | 103300 | 103100 | 191 |
| 343 | 20231110 | 134100 | 9567186000 | 103200 | 103200 | 103300 | 103200 | 1133 |
| 344 | 20231110 | 134000 | 9450254400 | 103200 | 103100 | 103200 | 103100 | 186 |
| 345 | 20231110 | 133900 | 9431077300 | 103100 | 103000 | 103100 | 103000 | 104 |
| 346 | 20231110 | 133800 | 9420356800 | 103000 | 103000 | 103000 | 103000 | 41 |
| 347 | 20231110 | 133700 | 9416133800 | 103000 | 103000 | 103100 | 103000 | 200 |
| 348 | 20231110 | 133600 | 9395529000 | 103000 | 103100 | 103100 | 103000 | 396 |
| 349 | 20231110 | 133500 | 9354732000 | 103100 | 103100 | 103100 | 103100 | 84 |
| 350 | 20231110 | 133400 | 9346071600 | 103100 | 103100 | 103200 | 103000 | 203 |
| 351 | 20231110 | 133300 | 9325150600 | 103100 | 103000 | 103100 | 103000 | 221 |
| 352 | 20231110 | 133200 | 9302386100 | 103000 | 102900 | 103000 | 102900 | 256 |
| 353 | 20231110 | 133100 | 9276028400 | 102900 | 103100 | 103100 | 102700 | 1496 |
| 354 | 20231110 | 133000 | 9122118200 | 103100 | 103000 | 103200 | 103000 | 194 |
| 355 | 20231110 | 132900 | 9102128100 | 103200 | 103000 | 103200 | 102900 | 613 |
| 356 | 20231110 | 132800 | 9038979000 | 103100 | 103000 | 103100 | 102900 | 628 |
| 357 | 20231110 | 132700 | 8974305300 | 103100 | 103000 | 103100 | 103000 | 176 |
| 358 | 20231110 | 132600 | 8956167600 | 103000 | 103000 | 103100 | 102900 | 763 |
| 359 | 20231110 | 132500 | 8877613600 | 103000 | 102900 | 103000 | 102700 | 306 |
| 360 | 20231110 | 132400 | 8846123800 | 102900 | 102800 | 103000 | 102800 | 113 |
| 361 | 20231110 | 132300 | 8834494800 | 102900 | 102800 | 102900 | 102700 | 186 |
| 362 | 20231110 | 132200 | 8815380600 | 102800 | 102800 | 102800 | 102800 | 109 |
| 363 | 20231110 | 132100 | 8804175400 | 102800 | 102700 | 102800 | 102600 | 177 |
| 364 | 20231110 | 132000 | 8785997600 | 102700 | 102800 | 102800 | 102600 | 89 |
| 365 | 20231110 | 131900 | 8776849900 | 102800 | 102700 | 102800 | 102700 | 53 |
| 366 | 20231110 | 131800 | 8771403500 | 102700 | 102700 | 102800 | 102600 | 152 |
| 367 | 20231110 | 131700 | 8755795900 | 102700 | 102800 | 102800 | 102700 | 242 |
| 368 | 20231110 | 131600 | 8730921500 | 102700 | 102900 | 102900 | 102700 | 653 |
| 369 | 20231110 | 131500 | 8663819800 | 102900 | 102900 | 102900 | 102800 | 151 |
| 370 | 20231110 | 131400 | 8648285500 | 102900 | 102900 | 102900 | 102900 | 17 |
| 371 | 20231110 | 131300 | 8646536200 | 102900 | 102800 | 102900 | 102700 | 230 |
| 372 | 20231110 | 131200 | 8622894400 | 102700 | 102600 | 102800 | 102600 | 95 |
| 373 | 20231110 | 131100 | 8613141500 | 102700 | 102800 | 102800 | 102700 | 272 |
| 374 | 20231110 | 131000 | 8585200400 | 102800 | 102800 | 102800 | 102800 | 81 |
| 375 | 20231110 | 130900 | 8576873600 | 102800 | 102800 | 102800 | 102800 | 79 |
| 376 | 20231110 | 130800 | 8568752400 | 102800 | 102700 | 102800 | 102700 | 55 |
| 377 | 20231110 | 130700 | 8563103500 | 102700 | 102700 | 102700 | 102700 | 22 |
| 378 | 20231110 | 130600 | 8560844100 | 102700 | 102600 | 102700 | 102600 | 74 |
| 379 | 20231110 | 130500 | 8553248400 | 102600 | 102600 | 102600 | 102600 | 317 |
| 380 | 20231110 | 130400 | 8520724200 | 102600 | 102700 | 102700 | 102600 | 242 |
| 381 | 20231110 | 130300 | 8495889800 | 102700 | 102900 | 102900 | 102700 | 256 |
| 382 | 20231110 | 130200 | 8469582000 | 102900 | 102900 | 102900 | 102800 | 321 |
| 383 | 20231110 | 130100 | 8436560700 | 102900 | 102900 | 102900 | 102800 | 302 |
| 384 | 20231110 | 130000 | 8405506000 | 102900 | 102900 | 103000 | 102900 | 508 |
| 385 | 20231110 | 125900 | 8353209700 | 102900 | 102900 | 102900 | 102900 | 75 |
| 386 | 20231110 | 125800 | 8345492200 | 102900 | 102800 | 102900 | 102800 | 216 |
| 387 | 20231110 | 125700 | 8323283000 | 102800 | 102800 | 102800 | 102700 | 14 |
| 388 | 20231110 | 125600 | 8321844000 | 102800 | 102700 | 102800 | 102600 | 96 |
| 389 | 20231110 | 125500 | 8311984300 | 102800 | 102800 | 102800 | 102600 | 342 |
| 390 | 20231110 | 125400 | 8276858700 | 102800 | 102800 | 102900 | 102800 | 62 |
| 391 | 20231110 | 125300 | 8270484600 | 102900 | 102800 | 102900 | 102700 | 193 |
| 392 | 20231110 | 125200 | 8250642800 | 102800 | 102800 | 102800 | 102700 | 60 |
| 393 | 20231110 | 125100 | 8244475500 | 102700 | 102800 | 102800 | 102700 | 84 |
| 394 | 20231110 | 125000 | 8235845600 | 102800 | 102700 | 102800 | 102700 | 79 |
| 395 | 20231110 | 124900 | 8227727900 | 102700 | 102700 | 102800 | 102700 | 47 |
| 396 | 20231110 | 124800 | 8222900900 | 102700 | 102500 | 102700 | 102500 | 337 |
| 397 | 20231110 | 124700 | 8188347800 | 102500 | 102400 | 102500 | 102300 | 642 |
| 398 | 20231110 | 124600 | 8122611500 | 102400 | 102400 | 102400 | 102300 | 46 |
| 399 | 20231110 | 124500 | 8117902900 | 102400 | 102200 | 102400 | 102200 | 55 |
| 400 | 20231110 | 124400 | 8112277700 | 102300 | 102300 | 102300 | 102200 | 602 |
| 401 | 20231110 | 124300 | 8050706200 | 102300 | 102300 | 102300 | 102300 | 51 |
| 402 | 20231110 | 124200 | 8045488900 | 102300 | 102300 | 102300 | 102300 | 33 |
| 403 | 20231110 | 124100 | 8042113000 | 102300 | 102300 | 102300 | 102200 | 295 |
| 404 | 20231110 | 124000 | 8011939800 | 102300 | 102300 | 102300 | 102200 | 147 |
| 405 | 20231110 | 123900 | 7996902200 | 102300 | 102300 | 102300 | 102200 | 95 |
| 406 | 20231110 | 123800 | 7987183800 | 102300 | 102300 | 102300 | 102200 | 127 |
| 407 | 20231110 | 123700 | 7974199300 | 102300 | 102300 | 102300 | 102200 | 206 |
| 408 | 20231110 | 123600 | 7953140500 | 102300 | 102300 | 102300 | 102300 | 28 |
| 409 | 20231110 | 123500 | 7950276100 | 102300 | 102300 | 102300 | 102200 | 550 |
| 410 | 20231110 | 123400 | 7894012700 | 102300 | 102300 | 102300 | 102200 | 1395 |
| 411 | 20231110 | 123300 | 7751309600 | 102300 | 102300 | 102300 | 102200 | 80 |
| 412 | 20231110 | 123200 | 7743127700 | 102300 | 102300 | 102300 | 102300 | 58 |
| 413 | 20231110 | 123100 | 7737194300 | 102300 | 102300 | 102300 | 102200 | 17 |
| 414 | 20231110 | 123000 | 7735455400 | 102200 | 102300 | 102300 | 102200 | 148 |
| 415 | 20231110 | 122900 | 7720316600 | 102200 | 102200 | 102300 | 102200 | 128 |
| 416 | 20231110 | 122800 | 7707234900 | 102200 | 102100 | 102200 | 102100 | 141 |
| 417 | 20231110 | 122700 | 7692838100 | 102200 | 102200 | 102300 | 102200 | 114 |
| 418 | 20231110 | 122600 | 7681185400 | 102200 | 102200 | 102200 | 102200 | 89 |
| 419 | 20231110 | 122500 | 7672089600 | 102300 | 102300 | 102300 | 102200 | 278 |
| 420 | 20231110 | 122400 | 7643677400 | 102300 | 102300 | 102300 | 102300 | 33 |
| 421 | 20231110 | 122300 | 7640301500 | 102300 | 102300 | 102300 | 102300 | 55 |
| 422 | 20231110 | 122200 | 7634675000 | 102300 | 102200 | 102300 | 102200 | 520 |
| 423 | 20231110 | 122100 | 7581529600 | 102200 | 102200 | 102200 | 102100 | 40 |
| 424 | 20231110 | 122000 | 7577443200 | 102200 | 102200 | 102300 | 102200 | 41 |
| 425 | 20231110 | 121900 | 7573249300 | 102300 | 102100 | 102300 | 102100 | 90 |
| 426 | 20231110 | 121800 | 7564052000 | 102300 | 102300 | 102300 | 102300 | 19 |
| 427 | 20231110 | 121700 | 7562108300 | 102300 | 102100 | 102300 | 102100 | 26 |
| 428 | 20231110 | 121600 | 7559450400 | 102100 | 102200 | 102200 | 102100 | 305 |
| 429 | 20231110 | 121500 | 7528309400 | 102200 | 102200 | 102300 | 102200 | 153 |
| 430 | 20231110 | 121400 | 7512667000 | 102200 | 102200 | 102200 | 102200 | 16 |
| 431 | 20231110 | 121300 | 7511031800 | 102200 | 102200 | 102300 | 102200 | 85 |
| 432 | 20231110 | 121200 | 7502344400 | 102200 | 102300 | 102300 | 102200 | 171 |
| 433 | 20231110 | 121100 | 7484863800 | 102300 | 102400 | 102400 | 102200 | 308 |
| 434 | 20231110 | 121000 | 7453378500 | 102400 | 102400 | 102400 | 102200 | 32 |
| 435 | 20231110 | 120900 | 7450103600 | 102200 | 102400 | 102400 | 102200 | 108 |
| 436 | 20231110 | 120800 | 7439056000 | 102400 | 102300 | 102400 | 102300 | 42 |
| 437 | 20231110 | 120700 | 7434757000 | 102300 | 102400 | 102400 | 102300 | 41 |
| 438 | 20231110 | 120600 | 7430562200 | 102400 | 102300 | 102400 | 102300 | 56 |
| 439 | 20231110 | 120500 | 7424832800 | 102200 | 102300 | 102300 | 102200 | 60 |
| 440 | 20231110 | 120400 | 7418695300 | 102300 | 102400 | 102500 | 102300 | 408 |
| 441 | 20231110 | 120300 | 7376919700 | 102500 | 102500 | 102500 | 102400 | 75 |
| 442 | 20231110 | 120200 | 7369233200 | 102500 | 102500 | 102500 | 102500 | 44 |
| 443 | 20231110 | 120100 | 7364723200 | 102500 | 102500 | 102500 | 102500 | 50 |
| 444 | 20231110 | 120000 | 7359598200 | 102500 | 102500 | 102500 | 102400 | 144 |
| 445 | 20231110 | 115900 | 7344848400 | 102500 | 102400 | 102500 | 102400 | 135 |
| 446 | 20231110 | 115800 | 7331016900 | 102400 | 102500 | 102500 | 102400 | 439 |
| 447 | 20231110 | 115700 | 7286023900 | 102600 | 102500 | 102600 | 102500 | 127 |
| 448 | 20231110 | 115600 | 7272997700 | 102600 | 102500 | 102600 | 102500 | 149 |
| 449 | 20231110 | 115500 | 7257723200 | 102600 | 102500 | 102600 | 102500 | 33 |
| 450 | 20231110 | 115400 | 7254337500 | 102600 | 102600 | 102600 | 102500 | 58 |
| 451 | 20231110 | 115300 | 7248387400 | 102600 | 102500 | 102600 | 102500 | 83 |
| 452 | 20231110 | 115200 | 7239878200 | 102600 | 102500 | 102600 | 102400 | 236 |
| 453 | 20231110 | 115100 | 7215686600 | 102500 | 102500 | 102500 | 102500 | 53 |
| 454 | 20231110 | 115000 | 7210254100 | 102500 | 102500 | 102500 | 102400 | 192 |
| 455 | 20231110 | 114900 | 7190587500 | 102500 | 102500 | 102500 | 102500 | 21 |
| 456 | 20231110 | 114800 | 7188435000 | 102500 | 102500 | 102500 | 102400 | 296 |
| 457 | 20231110 | 114700 | 7158119500 | 102500 | 102500 | 102500 | 102500 | 34 |
| 458 | 20231110 | 114600 | 7154634500 | 102500 | 102600 | 102600 | 102500 | 435 |
| 459 | 20231110 | 114500 | 7110042300 | 102500 | 102500 | 102500 | 102400 | 236 |
| 460 | 20231110 | 114400 | 7085852400 | 102500 | 102400 | 102500 | 102400 | 36 |
| 461 | 20231110 | 114300 | 7082163800 | 102400 | 102200 | 102400 | 102200 | 88 |
| 462 | 20231110 | 114200 | 7073156400 | 102200 | 102200 | 102200 | 102200 | 41 |
| 463 | 20231110 | 114100 | 7068966200 | 102200 | 102200 | 102200 | 102100 | 80 |
| 464 | 20231110 | 114000 | 7060793000 | 102200 | 102200 | 102200 | 102200 | 37 |
| 465 | 20231110 | 113900 | 7057011600 | 102100 | 102100 | 102100 | 102000 | 325 |
| 466 | 20231110 | 113800 | 7023837100 | 102100 | 102100 | 102100 | 102000 | 13 |
| 467 | 20231110 | 113700 | 7022510000 | 102100 | 102100 | 102100 | 102000 | 111 |
| 468 | 20231110 | 113600 | 7011184900 | 102100 | 102200 | 102200 | 102000 | 161 |
| 469 | 20231110 | 113500 | 6994747300 | 102100 | 102200 | 102200 | 102000 | 432 |
| 470 | 20231110 | 113400 | 6950645200 | 102100 | 102400 | 102400 | 102100 | 526 |
| 471 | 20231110 | 113300 | 6896869500 | 102400 | 102200 | 102400 | 102200 | 51 |
| 472 | 20231110 | 113200 | 6891656500 | 102100 | 102200 | 102200 | 102100 | 35 |
| 473 | 20231110 | 113100 | 6888080500 | 102200 | 102200 | 102200 | 102100 | 58 |
| 474 | 20231110 | 113000 | 6882154900 | 102200 | 102400 | 102400 | 102200 | 269 |
| 475 | 20231110 | 112900 | 6854644900 | 102400 | 102400 | 102400 | 102300 | 7 |
| 476 | 20231110 | 112800 | 6853928300 | 102400 | 102300 | 102500 | 102300 | 182 |
| 477 | 20231110 | 112700 | 6835293300 | 102300 | 102400 | 102400 | 102300 | 42 |
| 478 | 20231110 | 112600 | 6830992800 | 102300 | 102500 | 102500 | 102300 | 525 |
| 479 | 20231110 | 112500 | 6777238000 | 102500 | 102600 | 102600 | 102400 | 258 |
| 480 | 20231110 | 112400 | 6750789100 | 102600 | 102600 | 102600 | 102500 | 26 |
| 481 | 20231110 | 112300 | 6748123400 | 102600 | 102600 | 102600 | 102500 | 49 |
| 482 | 20231110 | 112200 | 6743098800 | 102600 | 102500 | 102600 | 102500 | 97 |
| 483 | 20231110 | 112100 | 6733156100 | 102500 | 102600 | 102600 | 102400 | 849 |
| 484 | 20231110 | 112000 | 6646064300 | 102600 | 102700 | 102700 | 102600 | 308 |
| 485 | 20231110 | 111900 | 6614456600 | 102700 | 102700 | 102700 | 102600 | 112 |
| 486 | 20231110 | 111800 | 6602962300 | 102700 | 102700 | 102700 | 102600 | 43 |
| 487 | 20231110 | 111700 | 6598547100 | 102700 | 102500 | 102700 | 102500 | 169 |
| 488 | 20231110 | 111600 | 6581206100 | 102600 | 102600 | 102600 | 102500 | 31 |
| 489 | 20231110 | 111500 | 6578025800 | 102600 | 102600 | 102600 | 102500 | 38 |
| 490 | 20231110 | 111400 | 6574127300 | 102600 | 102500 | 102600 | 102500 | 222 |
| 491 | 20231110 | 111300 | 6551357300 | 102500 | 102600 | 102600 | 102500 | 93 |
| 492 | 20231110 | 111200 | 6541824200 | 102400 | 102400 | 102400 | 102300 | 233 |
| 493 | 20231110 | 111100 | 6517965300 | 102400 | 102500 | 102600 | 102400 | 219 |
| 494 | 20231110 | 111000 | 6495522200 | 102500 | 102700 | 102800 | 102400 | 426 |
| 495 | 20231110 | 110900 | 6451788900 | 102800 | 102700 | 102800 | 102700 | 180 |
| 496 | 20231110 | 110800 | 6433302300 | 102700 | 102600 | 102700 | 102600 | 51 |
| 497 | 20231110 | 110700 | 6428065900 | 102700 | 102600 | 102700 | 102600 | 13 |
| 498 | 20231110 | 110600 | 6426731100 | 102700 | 102500 | 102700 | 102500 | 251 |
| 499 | 20231110 | 110500 | 6400983700 | 102500 | 102500 | 102600 | 102500 | 42 |
| 500 | 20231110 | 110400 | 6396675600 | 102500 | 102400 | 102600 | 102400 | 95 |
| 501 | 20231110 | 110300 | 6386938500 | 102400 | 102600 | 102700 | 102300 | 1505 |
| 502 | 20231110 | 110200 | 6232587400 | 102700 | 102800 | 102800 | 102700 | 157 |
| 503 | 20231110 | 110100 | 6216460200 | 102800 | 102800 | 102900 | 102700 | 329 |
| 504 | 20231110 | 110000 | 6182662500 | 102800 | 103000 | 103000 | 102700 | 245 |
| 505 | 20231110 | 105900 | 6157489600 | 103000 | 102900 | 103000 | 102800 | 1076 |
| 506 | 20231110 | 105800 | 6046820900 | 102900 | 102900 | 102900 | 102800 | 177 |
| 507 | 20231110 | 105700 | 6028608900 | 102800 | 102800 | 102800 | 102700 | 93 |
| 508 | 20231110 | 105600 | 6019049100 | 102800 | 102700 | 102800 | 102700 | 162 |
| 509 | 20231110 | 105500 | 6002395800 | 102700 | 102500 | 102700 | 102500 | 551 |
| 510 | 20231110 | 105400 | 5945826400 | 102500 | 102600 | 102600 | 102500 | 49 |
| 511 | 20231110 | 105300 | 5940799300 | 102500 | 102500 | 102500 | 102400 | 423 |
| 512 | 20231110 | 105200 | 5897442100 | 102400 | 102400 | 102500 | 102300 | 105 |
| 513 | 20231110 | 105100 | 5886688800 | 102400 | 102400 | 102400 | 102300 | 41 |
| 514 | 20231110 | 105000 | 5882490800 | 102300 | 102400 | 102400 | 102300 | 47 |
| 515 | 20231110 | 104900 | 5877679900 | 102300 | 102200 | 102400 | 102200 | 78 |
| 516 | 20231110 | 104800 | 5869707500 | 102200 | 102200 | 102200 | 102100 | 225 |
| 517 | 20231110 | 104700 | 5846730100 | 102200 | 102200 | 102200 | 102100 | 15 |
| 518 | 20231110 | 104600 | 5845197400 | 102200 | 102200 | 102200 | 102100 | 18 |
| 519 | 20231110 | 104500 | 5843358100 | 102200 | 102100 | 102200 | 102100 | 64 |
| 520 | 20231110 | 104400 | 5836819300 | 102200 | 102200 | 102200 | 102100 | 90 |
| 521 | 20231110 | 104300 | 5827624700 | 102300 | 102400 | 102400 | 102300 | 268 |
| 522 | 20231110 | 104200 | 5800203800 | 102300 | 102200 | 102400 | 102200 | 50 |
| 523 | 20231110 | 104100 | 5795088700 | 102200 | 102000 | 102200 | 102000 | 157 |
| 524 | 20231110 | 104000 | 5779059400 | 102100 | 102100 | 102200 | 102000 | 727 |
| 525 | 20231110 | 103900 | 5704871900 | 102200 | 102300 | 102300 | 102200 | 313 |
| 526 | 20231110 | 103800 | 5672864300 | 102300 | 102400 | 102400 | 102200 | 236 |
| 527 | 20231110 | 103700 | 5648719700 | 102400 | 102500 | 102500 | 102400 | 212 |
| 528 | 20231110 | 103600 | 5627010400 | 102500 | 102400 | 102500 | 102400 | 98 |
| 529 | 20231110 | 103500 | 5616970700 | 102500 | 102400 | 102500 | 102400 | 121 |
| 530 | 20231110 | 103400 | 5604579100 | 102400 | 102400 | 102500 | 102400 | 39 |
| 531 | 20231110 | 103300 | 5600583300 | 102500 | 102500 | 102500 | 102400 | 94 |
| 532 | 20231110 | 103200 | 5590954700 | 102500 | 102200 | 102500 | 102100 | 152 |
| 533 | 20231110 | 103100 | 5575427700 | 102300 | 102700 | 102700 | 102300 | 583 |
| 534 | 20231110 | 103000 | 5515653800 | 102700 | 102700 | 102700 | 102600 | 101 |
| 535 | 20231110 | 102900 | 5505284400 | 102700 | 102600 | 102800 | 102600 | 594 |
| 536 | 20231110 | 102800 | 5444285200 | 102600 | 102700 | 102700 | 102600 | 155 |
| 537 | 20231110 | 102700 | 5428370600 | 102700 | 102600 | 102700 | 102500 | 178 |
| 538 | 20231110 | 102600 | 5410109100 | 102600 | 102500 | 102600 | 102400 | 164 |
| 539 | 20231110 | 102500 | 5393306300 | 102600 | 102500 | 102600 | 102500 | 63 |
| 540 | 20231110 | 102400 | 5386847800 | 102500 | 102500 | 102600 | 102500 | 650 |
| 541 | 20231110 | 102300 | 5320214600 | 102400 | 102300 | 102400 | 102200 | 368 |
| 542 | 20231110 | 102200 | 5282548400 | 102300 | 102100 | 102300 | 102100 | 528 |
| 543 | 20231110 | 102100 | 5228615200 | 102100 | 101900 | 102100 | 101900 | 318 |
| 544 | 20231110 | 102000 | 5196179400 | 101900 | 102000 | 102000 | 101900 | 59 |
| 545 | 20231110 | 101900 | 5190161700 | 102000 | 101800 | 102000 | 101800 | 273 |
| 546 | 20231110 | 101800 | 5162353300 | 101800 | 101800 | 101900 | 101800 | 66 |
| 547 | 20231110 | 101700 | 5155634000 | 101800 | 102000 | 102100 | 101800 | 750 |
| 548 | 20231110 | 101600 | 5079167900 | 102100 | 102000 | 102100 | 102000 | 313 |
| 549 | 20231110 | 101500 | 5047239900 | 102100 | 102100 | 102100 | 102000 | 49 |
| 550 | 20231110 | 101400 | 5042238400 | 102000 | 102100 | 102100 | 102000 | 223 |
| 551 | 20231110 | 101300 | 5019491500 | 102000 | 102100 | 102100 | 102000 | 17 |
| 552 | 20231110 | 101200 | 5017757100 | 102100 | 102100 | 102100 | 102000 | 58 |
| 553 | 20231110 | 101100 | 5011835600 | 102100 | 102000 | 102100 | 102000 | 101 |
| 554 | 20231110 | 101000 | 5001532700 | 102000 | 102000 | 102100 | 102000 | 131 |
| 555 | 20231110 | 100900 | 4988167800 | 102100 | 102000 | 102100 | 102000 | 34 |
| 556 | 20231110 | 100800 | 4984696800 | 102100 | 102000 | 102100 | 102000 | 143 |
| 557 | 20231110 | 100700 | 4970109600 | 102000 | 101900 | 102000 | 101900 | 161 |
| 558 | 20231110 | 100600 | 4953698800 | 102000 | 102300 | 102300 | 102000 | 327 |
| 559 | 20231110 | 100500 | 4920280600 | 102300 | 102200 | 102300 | 102200 | 508 |
| 560 | 20231110 | 100400 | 4868327400 | 102200 | 101900 | 102200 | 101900 | 323 |
| 561 | 20231110 | 100300 | 4835371900 | 101900 | 101900 | 101900 | 101800 | 102 |
| 562 | 20231110 | 100200 | 4824978400 | 101800 | 102000 | 102000 | 101800 | 285 |
| 563 | 20231110 | 100100 | 4795929400 | 102000 | 101600 | 102000 | 101600 | 1331 |
| 564 | 20231110 | 100000 | 4660421800 | 101600 | 101500 | 101600 | 101500 | 141 |
| 565 | 20231110 | 095900 | 4646105500 | 101600 | 101600 | 101700 | 101600 | 185 |
| 566 | 20231110 | 095800 | 4627308400 | 101700 | 101500 | 101700 | 101500 | 155 |
| 567 | 20231110 | 095700 | 4611564500 | 101400 | 101500 | 101500 | 101400 | 648 |
| 568 | 20231110 | 095600 | 4545811300 | 101500 | 101600 | 101600 | 101500 | 80 |
| 569 | 20231110 | 095500 | 4537684100 | 101600 | 101400 | 101600 | 101400 | 156 |
| 570 | 20231110 | 095400 | 4521853600 | 101400 | 101200 | 101400 | 101200 | 632 |
| 571 | 20231110 | 095300 | 4457867000 | 101100 | 101000 | 101200 | 101000 | 670 |
| 572 | 20231110 | 095200 | 4390187300 | 101000 | 101000 | 101000 | 100900 | 222 |
| 573 | 20231110 | 095100 | 4367776900 | 101000 | 100900 | 101000 | 100900 | 171 |
| 574 | 20231110 | 095000 | 4350508100 | 100900 | 100900 | 100900 | 100800 | 157 |
| 575 | 20231110 | 094900 | 4334668100 | 100900 | 101300 | 101300 | 100900 | 283 |
| 576 | 20231110 | 094800 | 4306061800 | 101300 | 101000 | 101300 | 101000 | 1210 |
| 577 | 20231110 | 094700 | 4183818300 | 101000 | 100800 | 101000 | 100800 | 1391 |
| 578 | 20231110 | 094600 | 4043471100 | 100700 | 100500 | 100700 | 100500 | 3731 |
| 579 | 20231110 | 094500 | 3668324800 | 100600 | 100700 | 100700 | 100500 | 445 |
| 580 | 20231110 | 094400 | 3623573400 | 100600 | 100700 | 100800 | 100500 | 1513 |
| 581 | 20231110 | 094300 | 3471363700 | 100700 | 100800 | 100800 | 100500 | 2714 |
| 582 | 20231110 | 094200 | 3198194400 | 100900 | 100700 | 100900 | 100700 | 1198 |
| 583 | 20231110 | 094100 | 3077453900 | 100700 | 100800 | 100800 | 100700 | 504 |
| 584 | 20231110 | 094000 | 3026685200 | 100800 | 100900 | 101000 | 100800 | 1205 |
| 585 | 20231110 | 093900 | 2905191800 | 101000 | 101200 | 101200 | 101000 | 623 |
| 586 | 20231110 | 093800 | 2842262900 | 101100 | 101100 | 101100 | 100900 | 75 |
| 587 | 20231110 | 093700 | 2834685500 | 101100 | 100800 | 101100 | 100600 | 1823 |
| 588 | 20231110 | 093600 | 2651003400 | 100900 | 101300 | 101400 | 100800 | 5016 |
| 589 | 20231110 | 093500 | 2144062400 | 101300 | 101300 | 101400 | 101300 | 75 |
| 590 | 20231110 | 093400 | 2136464100 | 101300 | 101500 | 101500 | 101300 | 623 |
| 591 | 20231110 | 093300 | 2073339300 | 101500 | 101500 | 101500 | 101300 | 416 |
| 592 | 20231110 | 093200 | 2031155100 | 101500 | 101300 | 101500 | 101300 | 152 |
| 593 | 20231110 | 093100 | 2015746600 | 101400 | 101400 | 101500 | 101300 | 95 |
| 594 | 20231110 | 093000 | 2006115700 | 101400 | 101300 | 101400 | 101300 | 26 |
| 595 | 20231110 | 092900 | 2003481800 | 101400 | 101500 | 101500 | 101300 | 657 |
| 596 | 20231110 | 092800 | 1936899700 | 101400 | 101400 | 101400 | 101400 | 275 |
| 597 | 20231110 | 092700 | 1909014700 | 101400 | 101400 | 101400 | 101300 | 659 |
| 598 | 20231110 | 092600 | 1842242200 | 101500 | 101800 | 101800 | 101400 | 3614 |
| 599 | 20231110 | 092500 | 1475209300 | 101800 | 101900 | 101900 | 101700 | 549 |
| 600 | 20231110 | 092400 | 1419337900 | 101800 | 102100 | 102100 | 101800 | 1248 |
| 601 | 20231110 | 092300 | 1292140600 | 102200 | 102100 | 102200 | 102000 | 425 |
| 602 | 20231110 | 092200 | 1248782500 | 102100 | 102100 | 102200 | 102100 | 430 |
| 603 | 20231110 | 092100 | 1204878200 | 102200 | 102200 | 102300 | 102200 | 276 |
| 604 | 20231110 | 092000 | 1176665300 | 102200 | 102200 | 102200 | 102100 | 289 |
| 605 | 20231110 | 091900 | 1147151400 | 102200 | 102400 | 102400 | 102100 | 329 |
| 606 | 20231110 | 091800 | 1113510500 | 102300 | 102400 | 102400 | 102300 | 51 |
| 607 | 20231110 | 091700 | 1108290200 | 102400 | 102500 | 102500 | 102300 | 76 |
| 608 | 20231110 | 091600 | 1100511700 | 102500 | 102300 | 102500 | 102300 | 510 |
| 609 | 20231110 | 091500 | 1048280300 | 102400 | 102600 | 102600 | 102400 | 440 |
| 610 | 20231110 | 091400 | 1003186800 | 102600 | 102500 | 102700 | 102500 | 55 |
| 611 | 20231110 | 091300 | 997544600 | 102600 | 102600 | 102700 | 102600 | 175 |
| 612 | 20231110 | 091200 | 979589500 | 102500 | 102700 | 102700 | 102500 | 241 |
| 613 | 20231110 | 091100 | 954878600 | 102700 | 103000 | 103000 | 102700 | 768 |
| 614 | 20231110 | 091000 | 875892600 | 102900 | 102900 | 102900 | 102900 | 131 |
| 615 | 20231110 | 090900 | 862412700 | 102900 | 102900 | 103000 | 102800 | 629 |
| 616 | 20231110 | 090800 | 797689200 | 102800 | 102900 | 103000 | 102700 | 231 |
| 617 | 20231110 | 090700 | 773927600 | 103000 | 103100 | 103200 | 103000 | 400 |
| 618 | 20231110 | 090600 | 732706100 | 103100 | 102900 | 103200 | 102900 | 302 |
| 619 | 20231110 | 090500 | 701588600 | 102900 | 102100 | 103000 | 102000 | 1060 |
| 620 | 20231110 | 090400 | 592985600 | 102000 | 102100 | 102200 | 102000 | 467 |
| 621 | 20231110 | 090300 | 545313000 | 102100 | 102000 | 102400 | 102000 | 724 |
| 622 | 20231110 | 090200 | 471291400 | 102100 | 101700 | 102100 | 101600 | 645 |
| 623 | 20231110 | 090100 | 405584100 | 101700 | 102700 | 102800 | 101600 | 1293 |
| 624 | 20231110 | 090000 | 273892800 | 102800 | 102500 | 102800 | 102000 | 2667 |