35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 3 | 20231103 | 185500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20231103 | 185400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20231103 | 185300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20231103 | 185200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20231103 | 185100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20231103 | 185000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20231103 | 184900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20231103 | 184800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20231103 | 184700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20231103 | 184600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20231103 | 184500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20231103 | 184400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20231103 | 184300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20231103 | 184200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20231103 | 184100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20231103 | 184000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20231103 | 183900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20231103 | 183800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20231103 | 183700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20231103 | 183600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20231103 | 183500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20231103 | 183400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20231103 | 183300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20231103 | 183200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20231103 | 183100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20231103 | 183000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20231103 | 182900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20231103 | 182800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20231103 | 182700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20231103 | 182600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 33 | 20231103 | 182500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20231103 | 182400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20231103 | 182300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20231103 | 182200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20231103 | 182100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20231103 | 182000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20231103 | 181900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20231103 | 181800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20231103 | 181700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20231103 | 181600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20231103 | 181500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20231103 | 181400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20231103 | 181300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20231103 | 181200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20231103 | 181100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20231103 | 181000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20231103 | 180900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20231103 | 180800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20231103 | 180700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20231103 | 180600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20231103 | 180500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20231103 | 180400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20231103 | 180300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20231103 | 180200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20231103 | 180100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20231103 | 180000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20231103 | 175900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20231103 | 175800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20231103 | 175700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20231103 | 175600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 63 | 20231103 | 175500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20231103 | 175400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20231103 | 175300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20231103 | 175200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20231103 | 175100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20231103 | 175000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20231103 | 174900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20231103 | 174800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20231103 | 174700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20231103 | 174600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20231103 | 174500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20231103 | 174400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20231103 | 174300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20231103 | 174200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20231103 | 174100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20231103 | 174000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20231103 | 173900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20231103 | 173800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20231103 | 173700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20231103 | 173600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20231103 | 173500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20231103 | 173400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20231103 | 173300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20231103 | 173200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20231103 | 173100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20231103 | 173000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20231103 | 172900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20231103 | 172800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20231103 | 172700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20231103 | 172600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 93 | 20231103 | 172500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20231103 | 172400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20231103 | 172300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20231103 | 172200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20231103 | 172100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20231103 | 172000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20231103 | 171900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20231103 | 171800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20231103 | 171700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20231103 | 171600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20231103 | 171500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20231103 | 171400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20231103 | 171300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20231103 | 171200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20231103 | 171100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20231103 | 171000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20231103 | 170900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20231103 | 170800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20231103 | 170700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20231103 | 170600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20231103 | 170500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20231103 | 170400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20231103 | 170300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20231103 | 170200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20231103 | 170100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20231103 | 170000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20231103 | 165900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20231103 | 165800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20231103 | 165700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20231103 | 165600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 123 | 20231103 | 165500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20231103 | 165400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20231103 | 165300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20231103 | 165200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20231103 | 165100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20231103 | 165000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20231103 | 164900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20231103 | 164800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20231103 | 164700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20231103 | 164600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20231103 | 164500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20231103 | 164400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20231103 | 164300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20231103 | 164200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20231103 | 164100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20231103 | 164000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20231103 | 163900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20231103 | 163800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20231103 | 163700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20231103 | 163600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20231103 | 163500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20231103 | 163400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20231103 | 163300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20231103 | 163200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20231103 | 163100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20231103 | 163000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20231103 | 162900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20231103 | 162800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20231103 | 162700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20231103 | 162600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 153 | 20231103 | 162500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20231103 | 162400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20231103 | 162300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20231103 | 162200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20231103 | 162100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20231103 | 162000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20231103 | 161900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20231103 | 161800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20231103 | 161700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20231103 | 161600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20231103 | 161500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20231103 | 161400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20231103 | 161300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20231103 | 161200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20231103 | 161100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20231103 | 161000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20231103 | 160900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20231103 | 160800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20231103 | 160700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20231103 | 160600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20231103 | 160500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20231103 | 160400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20231103 | 160300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20231103 | 160200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20231103 | 160100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20231103 | 160000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20231103 | 155900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20231103 | 155800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20231103 | 155700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20231103 | 155600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 183 | 20231103 | 155500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20231103 | 155400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20231103 | 155300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20231103 | 155200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20231103 | 155100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20231103 | 155000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20231103 | 154900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20231103 | 154800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20231103 | 154700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20231103 | 154600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20231103 | 154500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20231103 | 154400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20231103 | 154300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20231103 | 154200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20231103 | 154100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20231103 | 154000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20231103 | 153900 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20231103 | 153800 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20231103 | 153700 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20231103 | 153600 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20231103 | 153500 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20231103 | 153400 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20231103 | 153300 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20231103 | 153200 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20231103 | 153100 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20231103 | 153000 | 95080891200 | 120000 | 120000 | 120000 | 120000 | 17961 |
| 209 | 20231103 | 152900 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20231103 | 152800 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20231103 | 152700 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20231103 | 152600 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 213 | 20231103 | 152500 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20231103 | 152400 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20231103 | 152300 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20231103 | 152200 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20231103 | 152100 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20231103 | 152000 | 92925571200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 219 | 20231103 | 151900 | 92925571200 | 120000 | 120000 | 120000 | 119800 | 3065 |
| 220 | 20231103 | 151800 | 92557899400 | 120000 | 120000 | 120000 | 119800 | 542 |
| 221 | 20231103 | 151700 | 92492914400 | 120000 | 119900 | 120000 | 119800 | 1604 |
| 222 | 20231103 | 151600 | 92300605100 | 119900 | 120000 | 120000 | 119800 | 1271 |
| 223 | 20231103 | 151500 | 92148212400 | 120000 | 120000 | 120000 | 119700 | 2413 |
| 224 | 20231103 | 151400 | 91858916400 | 120000 | 120000 | 120000 | 119900 | 635 |
| 225 | 20231103 | 151300 | 91782738200 | 119900 | 120000 | 120000 | 119900 | 652 |
| 226 | 20231103 | 151200 | 91704521200 | 119900 | 120000 | 120000 | 119900 | 570 |
| 227 | 20231103 | 151100 | 91636137700 | 120000 | 120100 | 120100 | 119900 | 1426 |
| 228 | 20231103 | 151000 | 91464994500 | 120100 | 119900 | 120100 | 119800 | 2499 |
| 229 | 20231103 | 150900 | 91165185700 | 119900 | 119900 | 120000 | 119800 | 839 |
| 230 | 20231103 | 150800 | 91064556600 | 119900 | 119800 | 120000 | 119700 | 2633 |
| 231 | 20231103 | 150700 | 90748999700 | 119800 | 119900 | 119900 | 119700 | 1567 |
| 232 | 20231103 | 150600 | 90561279200 | 119800 | 120200 | 120200 | 119800 | 3559 |
| 233 | 20231103 | 150500 | 90134122000 | 120100 | 120200 | 120200 | 120100 | 682 |
| 234 | 20231103 | 150400 | 90052175000 | 120200 | 120300 | 120300 | 120100 | 1720 |
| 235 | 20231103 | 150300 | 89845395300 | 120200 | 120300 | 120300 | 120200 | 612 |
| 236 | 20231103 | 150200 | 89771795700 | 120200 | 120400 | 120400 | 120200 | 1152 |
| 237 | 20231103 | 150100 | 89633213400 | 120300 | 120200 | 120400 | 120200 | 542 |
| 238 | 20231103 | 150000 | 89568014900 | 120200 | 120300 | 120400 | 120200 | 2394 |
| 239 | 20231103 | 145900 | 89280006300 | 120300 | 120300 | 120400 | 120200 | 1941 |
| 240 | 20231103 | 145800 | 89046480500 | 120300 | 120400 | 120400 | 120300 | 979 |
| 241 | 20231103 | 145700 | 88928655200 | 120400 | 120500 | 120500 | 120300 | 2139 |
| 242 | 20231103 | 145600 | 88671076600 | 120500 | 120500 | 120500 | 120400 | 1571 |
| 243 | 20231103 | 145500 | 88481825400 | 120400 | 120500 | 120500 | 120300 | 3525 |
| 244 | 20231103 | 145400 | 88057320300 | 120500 | 120400 | 120500 | 120400 | 577 |
| 245 | 20231103 | 145300 | 87987815000 | 120400 | 120400 | 120400 | 120300 | 1594 |
| 246 | 20231103 | 145200 | 87795935900 | 120400 | 120400 | 120400 | 120300 | 607 |
| 247 | 20231103 | 145100 | 87722853400 | 120400 | 120500 | 120500 | 120300 | 1767 |
| 248 | 20231103 | 145000 | 87510087600 | 120500 | 120400 | 120500 | 120400 | 922 |
| 249 | 20231103 | 144900 | 87399033800 | 120400 | 120400 | 120500 | 120300 | 992 |
| 250 | 20231103 | 144800 | 87279604800 | 120400 | 120400 | 120400 | 120300 | 579 |
| 251 | 20231103 | 144700 | 87209896900 | 120400 | 120300 | 120400 | 120300 | 1319 |
| 252 | 20231103 | 144600 | 87051092100 | 120400 | 120400 | 120400 | 120300 | 994 |
| 253 | 20231103 | 144500 | 86931420300 | 120400 | 120400 | 120400 | 120300 | 547 |
| 254 | 20231103 | 144400 | 86865568200 | 120400 | 120500 | 120500 | 120300 | 1010 |
| 255 | 20231103 | 144300 | 86743938100 | 120500 | 120500 | 120500 | 120400 | 2617 |
| 256 | 20231103 | 144200 | 86428799100 | 120500 | 120500 | 120500 | 120400 | 556 |
| 257 | 20231103 | 144100 | 86361806900 | 120500 | 120500 | 120500 | 120400 | 620 |
| 258 | 20231103 | 144000 | 86287107300 | 120500 | 120500 | 120500 | 120400 | 1074 |
| 259 | 20231103 | 143900 | 86157693900 | 120500 | 120500 | 120500 | 120400 | 825 |
| 260 | 20231103 | 143800 | 86058296500 | 120500 | 120400 | 120500 | 120400 | 937 |
| 261 | 20231103 | 143700 | 85945402600 | 120500 | 120400 | 120500 | 120300 | 718 |
| 262 | 20231103 | 143600 | 85858943200 | 120400 | 120400 | 120500 | 120300 | 1165 |
| 263 | 20231103 | 143500 | 85718726200 | 120400 | 120500 | 120500 | 120300 | 1344 |
| 264 | 20231103 | 143400 | 85556885000 | 120500 | 120400 | 120500 | 120300 | 1802 |
| 265 | 20231103 | 143300 | 85339923800 | 120400 | 120400 | 120400 | 120300 | 402 |
| 266 | 20231103 | 143200 | 85291531300 | 120400 | 120300 | 120400 | 120200 | 629 |
| 267 | 20231103 | 143100 | 85215838400 | 120300 | 120300 | 120300 | 120200 | 967 |
| 268 | 20231103 | 143000 | 85099538800 | 120300 | 120300 | 120300 | 120200 | 729 |
| 269 | 20231103 | 142900 | 85011848000 | 120300 | 120300 | 120300 | 120200 | 553 |
| 270 | 20231103 | 142800 | 84945329000 | 120300 | 120200 | 120300 | 120200 | 753 |
| 271 | 20231103 | 142700 | 84854787700 | 120300 | 120300 | 120300 | 120200 | 1035 |
| 272 | 20231103 | 142600 | 84730282500 | 120300 | 120400 | 120400 | 120100 | 1204 |
| 273 | 20231103 | 142500 | 84585519100 | 120400 | 120300 | 120400 | 120200 | 681 |
| 274 | 20231103 | 142400 | 84503574600 | 120200 | 120200 | 120300 | 120100 | 942 |
| 275 | 20231103 | 142300 | 84390345600 | 120200 | 120200 | 120200 | 120100 | 923 |
| 276 | 20231103 | 142200 | 84279463100 | 120200 | 120300 | 120400 | 120000 | 3166 |
| 277 | 20231103 | 142100 | 83898889900 | 120400 | 120400 | 120400 | 120300 | 1363 |
| 278 | 20231103 | 142000 | 83734880000 | 120400 | 120400 | 120500 | 120300 | 1325 |
| 279 | 20231103 | 141900 | 83575383100 | 120400 | 120400 | 120500 | 120400 | 4021 |
| 280 | 20231103 | 141800 | 83091166200 | 120500 | 120500 | 120500 | 120400 | 625 |
| 281 | 20231103 | 141700 | 83015854300 | 120400 | 120400 | 120500 | 120400 | 663 |
| 282 | 20231103 | 141600 | 82935967000 | 120500 | 120400 | 120500 | 120400 | 588 |
| 283 | 20231103 | 141500 | 82865124500 | 120500 | 120500 | 120500 | 120400 | 881 |
| 284 | 20231103 | 141400 | 82758981200 | 120500 | 120400 | 120500 | 120300 | 1105 |
| 285 | 20231103 | 141300 | 82625912400 | 120300 | 120400 | 120400 | 120300 | 697 |
| 286 | 20231103 | 141200 | 82541995600 | 120400 | 120400 | 120400 | 120300 | 810 |
| 287 | 20231103 | 141100 | 82444500500 | 120400 | 120400 | 120500 | 120300 | 1937 |
| 288 | 20231103 | 141000 | 82211218500 | 120500 | 120500 | 120500 | 120400 | 581 |
| 289 | 20231103 | 140900 | 82141229000 | 120500 | 120300 | 120500 | 120200 | 1095 |
| 290 | 20231103 | 140800 | 82009465900 | 120300 | 120300 | 120400 | 120200 | 628 |
| 291 | 20231103 | 140700 | 81933931800 | 120300 | 120300 | 120400 | 120200 | 888 |
| 292 | 20231103 | 140600 | 81827089400 | 120300 | 120400 | 120400 | 120000 | 3857 |
| 293 | 20231103 | 140500 | 81363502800 | 120400 | 120600 | 120600 | 120300 | 2401 |
| 294 | 20231103 | 140400 | 81074396400 | 120500 | 120700 | 120700 | 120500 | 2173 |
| 295 | 20231103 | 140300 | 80812308500 | 120700 | 120600 | 120800 | 120600 | 1961 |
| 296 | 20231103 | 140200 | 80575515900 | 120700 | 120700 | 120900 | 120700 | 2839 |
| 297 | 20231103 | 140100 | 80232785000 | 120700 | 120700 | 120800 | 120700 | 2703 |
| 298 | 20231103 | 140000 | 79906287600 | 120700 | 120800 | 120800 | 120700 | 5221 |
| 299 | 20231103 | 135900 | 79275631900 | 120800 | 120800 | 120800 | 120700 | 1421 |
| 300 | 20231103 | 135800 | 79104013800 | 120800 | 120700 | 120800 | 120600 | 3741 |
| 301 | 20231103 | 135700 | 78652449500 | 120700 | 120600 | 120700 | 120600 | 796 |
| 302 | 20231103 | 135600 | 78556399400 | 120600 | 120600 | 120700 | 120500 | 1314 |
| 303 | 20231103 | 135500 | 78397953600 | 120600 | 120500 | 120600 | 120500 | 746 |
| 304 | 20231103 | 135400 | 78308000900 | 120600 | 120500 | 120600 | 120400 | 1324 |
| 305 | 20231103 | 135300 | 78148358800 | 120500 | 120500 | 120500 | 120400 | 1261 |
| 306 | 20231103 | 135200 | 77996415400 | 120500 | 120500 | 120500 | 120400 | 710 |
| 307 | 20231103 | 135100 | 77910874200 | 120400 | 120500 | 120500 | 120400 | 570 |
| 308 | 20231103 | 135000 | 77842209600 | 120500 | 120500 | 120500 | 120400 | 535 |
| 309 | 20231103 | 134900 | 77777755600 | 120400 | 120500 | 120500 | 120400 | 546 |
| 310 | 20231103 | 134800 | 77711974500 | 120400 | 120600 | 120600 | 120400 | 2049 |
| 311 | 20231103 | 134700 | 77465040000 | 120500 | 120600 | 120600 | 120500 | 1402 |
| 312 | 20231103 | 134600 | 77295978800 | 120500 | 120600 | 120700 | 120500 | 1129 |
| 313 | 20231103 | 134500 | 77159826600 | 120500 | 120600 | 120700 | 120500 | 1104 |
| 314 | 20231103 | 134400 | 77026716900 | 120600 | 120200 | 120600 | 120200 | 7355 |
| 315 | 20231103 | 134300 | 76140785500 | 120200 | 120200 | 120300 | 120100 | 1997 |
| 316 | 20231103 | 134200 | 75900736000 | 120300 | 120300 | 120300 | 120200 | 619 |
| 317 | 20231103 | 134100 | 75826286900 | 120200 | 120300 | 120300 | 120200 | 569 |
| 318 | 20231103 | 134000 | 75757859200 | 120200 | 120300 | 120300 | 120200 | 596 |
| 319 | 20231103 | 133900 | 75686189200 | 120300 | 120300 | 120300 | 120200 | 1115 |
| 320 | 20231103 | 133800 | 75552139000 | 120200 | 120200 | 120300 | 120200 | 453 |
| 321 | 20231103 | 133700 | 75497657000 | 120200 | 120300 | 120300 | 120200 | 397 |
| 322 | 20231103 | 133600 | 75449907700 | 120300 | 120200 | 120300 | 120200 | 1107 |
| 323 | 20231103 | 133500 | 75316809800 | 120300 | 120400 | 120400 | 120200 | 815 |
| 324 | 20231103 | 133400 | 75218772100 | 120400 | 120300 | 120400 | 120300 | 368 |
| 325 | 20231103 | 133300 | 75174481800 | 120300 | 120500 | 120500 | 120300 | 1306 |
| 326 | 20231103 | 133200 | 75017243200 | 120400 | 120500 | 120500 | 120400 | 2208 |
| 327 | 20231103 | 133100 | 74751327000 | 120500 | 120400 | 120500 | 120300 | 2415 |
| 328 | 20231103 | 133000 | 74460562200 | 120400 | 120400 | 120400 | 120300 | 875 |
| 329 | 20231103 | 132900 | 74355260200 | 120400 | 120300 | 120400 | 120300 | 853 |
| 330 | 20231103 | 132800 | 74252600900 | 120400 | 120500 | 120500 | 120400 | 4063 |
| 331 | 20231103 | 132700 | 73763302000 | 120500 | 120500 | 120500 | 120400 | 1163 |
| 332 | 20231103 | 132600 | 73623185900 | 120400 | 120500 | 120500 | 120400 | 1082 |
| 333 | 20231103 | 132500 | 73492845400 | 120500 | 120400 | 120500 | 120300 | 1435 |
| 334 | 20231103 | 132400 | 73320038400 | 120400 | 120300 | 120400 | 120300 | 1228 |
| 335 | 20231103 | 132300 | 73172214800 | 120400 | 120300 | 120400 | 120200 | 630 |
| 336 | 20231103 | 132200 | 73096421300 | 120400 | 120000 | 120400 | 120000 | 3374 |
| 337 | 20231103 | 132100 | 72691204100 | 120000 | 119700 | 120000 | 119700 | 1441 |
| 338 | 20231103 | 132000 | 72518453300 | 119800 | 119700 | 119800 | 119600 | 1017 |
| 339 | 20231103 | 131900 | 72396717400 | 119600 | 119600 | 119700 | 119600 | 1721 |
| 340 | 20231103 | 131800 | 72190776500 | 119700 | 119700 | 119700 | 119600 | 395 |
| 341 | 20231103 | 131700 | 72143522300 | 119700 | 119600 | 119700 | 119600 | 411 |
| 342 | 20231103 | 131600 | 72094334700 | 119600 | 119600 | 119700 | 119600 | 286 |
| 343 | 20231103 | 131500 | 72060109300 | 119700 | 119700 | 119700 | 119600 | 526 |
| 344 | 20231103 | 131400 | 71997172200 | 119700 | 119700 | 119700 | 119600 | 288 |
| 345 | 20231103 | 131300 | 71962706900 | 119600 | 119700 | 119700 | 119600 | 869 |
| 346 | 20231103 | 131200 | 71858759100 | 119700 | 119600 | 119700 | 119500 | 1245 |
| 347 | 20231103 | 131100 | 71709880200 | 119600 | 119600 | 119600 | 119500 | 390 |
| 348 | 20231103 | 131000 | 71663246600 | 119600 | 119800 | 119800 | 119500 | 583 |
| 349 | 20231103 | 130900 | 71593510200 | 119800 | 119800 | 119900 | 119800 | 1451 |
| 350 | 20231103 | 130800 | 71419658700 | 119900 | 119900 | 119900 | 119800 | 458 |
| 351 | 20231103 | 130700 | 71364759300 | 119900 | 119900 | 119900 | 119800 | 779 |
| 352 | 20231103 | 130600 | 71271415900 | 119900 | 119700 | 119900 | 119600 | 1238 |
| 353 | 20231103 | 130500 | 71123177400 | 119700 | 119600 | 119700 | 119500 | 2013 |
| 354 | 20231103 | 130400 | 70882323700 | 119600 | 120000 | 120000 | 119500 | 2900 |
| 355 | 20231103 | 130300 | 70535160800 | 120000 | 120000 | 120100 | 119900 | 1933 |
| 356 | 20231103 | 130200 | 70303195800 | 120000 | 120400 | 120400 | 120000 | 3764 |
| 357 | 20231103 | 130100 | 69850686500 | 120400 | 120500 | 120600 | 120300 | 2098 |
| 358 | 20231103 | 130000 | 69597981600 | 120500 | 120500 | 120600 | 120400 | 5833 |
| 359 | 20231103 | 125900 | 68895066500 | 120500 | 120400 | 120500 | 120200 | 2886 |
| 360 | 20231103 | 125800 | 68547609000 | 120400 | 120400 | 120400 | 120200 | 2418 |
| 361 | 20231103 | 125700 | 68256677300 | 120400 | 120300 | 120400 | 120200 | 3838 |
| 362 | 20231103 | 125600 | 67794847800 | 120300 | 119900 | 120300 | 119800 | 16198 |
| 363 | 20231103 | 125500 | 65850908100 | 119900 | 119900 | 119900 | 119800 | 986 |
| 364 | 20231103 | 125400 | 65732758000 | 119900 | 119900 | 119900 | 119800 | 1473 |
| 365 | 20231103 | 125300 | 65556178500 | 119900 | 119900 | 119900 | 119800 | 642 |
| 366 | 20231103 | 125200 | 65479252500 | 119900 | 119700 | 119900 | 119700 | 1415 |
| 367 | 20231103 | 125100 | 65309720100 | 119800 | 119900 | 119900 | 119700 | 1184 |
| 368 | 20231103 | 125000 | 65167871800 | 119900 | 119800 | 119900 | 119800 | 382 |
| 369 | 20231103 | 124900 | 65122096900 | 119800 | 119800 | 119900 | 119800 | 393 |
| 370 | 20231103 | 124800 | 65074990500 | 119900 | 119900 | 119900 | 119800 | 521 |
| 371 | 20231103 | 124700 | 65012538100 | 119900 | 119900 | 119900 | 119800 | 397 |
| 372 | 20231103 | 124600 | 64964952400 | 119900 | 119800 | 119900 | 119700 | 2342 |
| 373 | 20231103 | 124500 | 64684342400 | 119800 | 119800 | 119800 | 119700 | 858 |
| 374 | 20231103 | 124400 | 64581571500 | 119800 | 119700 | 119800 | 119700 | 977 |
| 375 | 20231103 | 124300 | 64464531900 | 119800 | 119800 | 119800 | 119700 | 382 |
| 376 | 20231103 | 124200 | 64418790600 | 119700 | 119800 | 119800 | 119700 | 916 |
| 377 | 20231103 | 124100 | 64309118500 | 119800 | 119800 | 119800 | 119700 | 487 |
| 378 | 20231103 | 124000 | 64250784500 | 119800 | 119800 | 119800 | 119700 | 430 |
| 379 | 20231103 | 123900 | 64199289100 | 119800 | 119800 | 119800 | 119700 | 460 |
| 380 | 20231103 | 123800 | 64144198500 | 119800 | 119800 | 119800 | 119700 | 571 |
| 381 | 20231103 | 123700 | 64075797600 | 119800 | 119800 | 119800 | 119700 | 538 |
| 382 | 20231103 | 123600 | 64011348600 | 119800 | 119800 | 119800 | 119700 | 394 |
| 383 | 20231103 | 123500 | 63964159100 | 119700 | 119800 | 119800 | 119700 | 877 |
| 384 | 20231103 | 123400 | 63859104900 | 119700 | 119800 | 119800 | 119700 | 272 |
| 385 | 20231103 | 123300 | 63826532500 | 119800 | 119800 | 119800 | 119700 | 406 |
| 386 | 20231103 | 123200 | 63777915600 | 119700 | 119700 | 119800 | 119700 | 281 |
| 387 | 20231103 | 123100 | 63744262600 | 119800 | 119800 | 119800 | 119700 | 327 |
| 388 | 20231103 | 123000 | 63705103900 | 119800 | 119700 | 119800 | 119600 | 1499 |
| 389 | 20231103 | 122900 | 63525622900 | 119700 | 119700 | 119700 | 119600 | 2778 |
| 390 | 20231103 | 122800 | 63193138400 | 119700 | 119700 | 119700 | 119600 | 515 |
| 391 | 20231103 | 122700 | 63131533100 | 119600 | 119700 | 119700 | 119600 | 614 |
| 392 | 20231103 | 122600 | 63058078200 | 119700 | 119700 | 119700 | 119600 | 400 |
| 393 | 20231103 | 122500 | 63010215500 | 119700 | 119600 | 119700 | 119600 | 695 |
| 394 | 20231103 | 122400 | 62927076900 | 119700 | 119700 | 119700 | 119600 | 499 |
| 395 | 20231103 | 122300 | 62867380500 | 119700 | 119600 | 119700 | 119500 | 1528 |
| 396 | 20231103 | 122200 | 62684641500 | 119600 | 119600 | 119600 | 119500 | 347 |
| 397 | 20231103 | 122100 | 62643165600 | 119500 | 119700 | 119700 | 119500 | 811 |
| 398 | 20231103 | 122000 | 62546169200 | 119600 | 119800 | 119800 | 119600 | 2351 |
| 399 | 20231103 | 121900 | 62264815600 | 119800 | 119800 | 119800 | 119700 | 574 |
| 400 | 20231103 | 121800 | 62196082600 | 119800 | 119800 | 119800 | 119700 | 360 |
| 401 | 20231103 | 121700 | 62152967800 | 119800 | 119700 | 119800 | 119700 | 184 |
| 402 | 20231103 | 121600 | 62130933300 | 119800 | 119800 | 119800 | 119700 | 486 |
| 403 | 20231103 | 121500 | 62072719000 | 119700 | 119800 | 119800 | 119700 | 269 |
| 404 | 20231103 | 121400 | 62040496700 | 119800 | 119800 | 119800 | 119700 | 301 |
| 405 | 20231103 | 121300 | 62004445200 | 119800 | 119700 | 119800 | 119600 | 1028 |
| 406 | 20231103 | 121200 | 61881412400 | 119700 | 119700 | 119700 | 119600 | 931 |
| 407 | 20231103 | 121100 | 61770010600 | 119700 | 119700 | 119800 | 119600 | 582 |
| 408 | 20231103 | 121000 | 61700346600 | 119700 | 119600 | 119700 | 119600 | 508 |
| 409 | 20231103 | 120900 | 61639554500 | 119700 | 119800 | 119800 | 119700 | 1779 |
| 410 | 20231103 | 120800 | 61426583300 | 119800 | 119800 | 119800 | 119700 | 644 |
| 411 | 20231103 | 120700 | 61349463900 | 119800 | 119800 | 119800 | 119700 | 1370 |
| 412 | 20231103 | 120600 | 61185406800 | 119700 | 119600 | 119800 | 119600 | 1770 |
| 413 | 20231103 | 120500 | 60973550100 | 119700 | 119600 | 119700 | 119500 | 481 |
| 414 | 20231103 | 120400 | 60916000400 | 119700 | 119600 | 119800 | 119500 | 1452 |
| 415 | 20231103 | 120300 | 60742224700 | 119600 | 119400 | 119700 | 119400 | 2349 |
| 416 | 20231103 | 120200 | 60461346200 | 119400 | 119400 | 119400 | 119200 | 544 |
| 417 | 20231103 | 120100 | 60396409100 | 119400 | 119300 | 119400 | 119200 | 295 |
| 418 | 20231103 | 120000 | 60361217100 | 119300 | 119400 | 119400 | 119200 | 783 |
| 419 | 20231103 | 115900 | 60267832900 | 119400 | 119400 | 119400 | 119300 | 654 |
| 420 | 20231103 | 115800 | 60189787300 | 119400 | 119200 | 119400 | 119200 | 672 |
| 421 | 20231103 | 115700 | 60109615400 | 119200 | 119200 | 119300 | 119200 | 543 |
| 422 | 20231103 | 115600 | 60044872100 | 119200 | 119200 | 119300 | 119100 | 381 |
| 423 | 20231103 | 115500 | 59999450400 | 119100 | 119100 | 119200 | 119000 | 804 |
| 424 | 20231103 | 115400 | 59903670400 | 119000 | 119100 | 119100 | 119000 | 342 |
| 425 | 20231103 | 115300 | 59862939700 | 119100 | 119100 | 119100 | 119000 | 915 |
| 426 | 20231103 | 115200 | 59753976000 | 119100 | 119100 | 119100 | 119000 | 213 |
| 427 | 20231103 | 115100 | 59728612900 | 119000 | 119100 | 119100 | 119000 | 570 |
| 428 | 20231103 | 115000 | 59660737000 | 119100 | 118900 | 119100 | 118900 | 1164 |
| 429 | 20231103 | 114900 | 59522223200 | 119000 | 119000 | 119000 | 118900 | 405 |
| 430 | 20231103 | 114800 | 59474053600 | 119000 | 119000 | 119000 | 118900 | 230 |
| 431 | 20231103 | 114700 | 59446687400 | 118900 | 119000 | 119000 | 118900 | 249 |
| 432 | 20231103 | 114600 | 59417066500 | 119000 | 118900 | 119000 | 118800 | 648 |
| 433 | 20231103 | 114500 | 59340018400 | 118900 | 119000 | 119000 | 118800 | 2274 |
| 434 | 20231103 | 114400 | 59069481800 | 119100 | 119100 | 119100 | 119000 | 294 |
| 435 | 20231103 | 114300 | 59034482100 | 119100 | 119100 | 119100 | 119000 | 308 |
| 436 | 20231103 | 114200 | 58997804200 | 119100 | 119100 | 119100 | 119000 | 292 |
| 437 | 20231103 | 114100 | 58963036300 | 119100 | 119100 | 119100 | 119000 | 465 |
| 438 | 20231103 | 114000 | 58907681500 | 119100 | 119100 | 119100 | 119000 | 377 |
| 439 | 20231103 | 113900 | 58862796900 | 119100 | 119100 | 119100 | 119000 | 1380 |
| 440 | 20231103 | 113800 | 58698450400 | 119000 | 119100 | 119100 | 119000 | 776 |
| 441 | 20231103 | 113700 | 58606094100 | 119100 | 119100 | 119100 | 119000 | 318 |
| 442 | 20231103 | 113600 | 58568234300 | 119100 | 119000 | 119100 | 118900 | 372 |
| 443 | 20231103 | 113500 | 58523957500 | 119000 | 119000 | 119100 | 118900 | 4142 |
| 444 | 20231103 | 113400 | 58030851300 | 119000 | 119100 | 119100 | 118900 | 892 |
| 445 | 20231103 | 113300 | 57924733400 | 119100 | 119100 | 119100 | 119000 | 626 |
| 446 | 20231103 | 113200 | 57850225300 | 119100 | 119100 | 119100 | 119000 | 531 |
| 447 | 20231103 | 113100 | 57787011400 | 119100 | 119200 | 119200 | 119000 | 1138 |
| 448 | 20231103 | 113000 | 57651534900 | 119200 | 119200 | 119200 | 119100 | 607 |
| 449 | 20231103 | 112900 | 57579211300 | 119200 | 119400 | 119400 | 119200 | 995 |
| 450 | 20231103 | 112800 | 57460509200 | 119400 | 119600 | 119600 | 119300 | 1725 |
| 451 | 20231103 | 112700 | 57254535100 | 119600 | 119600 | 119600 | 119500 | 181 |
| 452 | 20231103 | 112600 | 57232891700 | 119600 | 119700 | 119700 | 119500 | 1503 |
| 453 | 20231103 | 112500 | 57053186700 | 119700 | 119800 | 119800 | 119600 | 2562 |
| 454 | 20231103 | 112400 | 56746427500 | 119800 | 119900 | 119900 | 119800 | 841 |
| 455 | 20231103 | 112300 | 56645596000 | 119900 | 119800 | 119900 | 119700 | 1809 |
| 456 | 20231103 | 112200 | 56428857900 | 119800 | 119800 | 119800 | 119700 | 548 |
| 457 | 20231103 | 112100 | 56363217900 | 119800 | 119700 | 119800 | 119600 | 2044 |
| 458 | 20231103 | 112000 | 56118543800 | 119600 | 119700 | 119700 | 119600 | 952 |
| 459 | 20231103 | 111900 | 56004653100 | 119700 | 119600 | 119700 | 119600 | 531 |
| 460 | 20231103 | 111800 | 55941098600 | 119700 | 119700 | 119700 | 119600 | 286 |
| 461 | 20231103 | 111700 | 55906871300 | 119700 | 119600 | 119700 | 119600 | 471 |
| 462 | 20231103 | 111600 | 55850526700 | 119600 | 119700 | 119700 | 119600 | 613 |
| 463 | 20231103 | 111500 | 55777191600 | 119700 | 119700 | 119700 | 119600 | 483 |
| 464 | 20231103 | 111400 | 55719379400 | 119700 | 119400 | 119700 | 119300 | 2264 |
| 465 | 20231103 | 111300 | 55448658300 | 119400 | 119300 | 119400 | 119300 | 505 |
| 466 | 20231103 | 111200 | 55388368400 | 119400 | 119400 | 119400 | 119300 | 576 |
| 467 | 20231103 | 111100 | 55319611400 | 119400 | 119500 | 119500 | 119300 | 1459 |
| 468 | 20231103 | 111000 | 55145402900 | 119500 | 119700 | 119700 | 119400 | 3312 |
| 469 | 20231103 | 110900 | 54749566100 | 119700 | 119700 | 119700 | 119600 | 2084 |
| 470 | 20231103 | 110800 | 54500237100 | 119700 | 119800 | 119800 | 119600 | 2490 |
| 471 | 20231103 | 110700 | 54202129100 | 119800 | 119700 | 119800 | 119600 | 2712 |
| 472 | 20231103 | 110600 | 53877484800 | 119600 | 119600 | 119700 | 119500 | 1834 |
| 473 | 20231103 | 110500 | 53658101100 | 119600 | 119400 | 119600 | 119300 | 3441 |
| 474 | 20231103 | 110400 | 53246926500 | 119400 | 119300 | 119400 | 119200 | 1217 |
| 475 | 20231103 | 110300 | 53101660800 | 119200 | 119200 | 119300 | 119100 | 1127 |
| 476 | 20231103 | 110200 | 52967313400 | 119200 | 119200 | 119200 | 119100 | 382 |
| 477 | 20231103 | 110100 | 52921788000 | 119200 | 119400 | 119400 | 119100 | 2201 |
| 478 | 20231103 | 110000 | 52659220000 | 119400 | 119000 | 119400 | 118900 | 5291 |
| 479 | 20231103 | 105900 | 52028368000 | 119000 | 119000 | 119100 | 118900 | 954 |
| 480 | 20231103 | 105800 | 51914825700 | 119000 | 119100 | 119100 | 119000 | 554 |
| 481 | 20231103 | 105700 | 51848868100 | 119100 | 119100 | 119100 | 119000 | 1163 |
| 482 | 20231103 | 105600 | 51710437000 | 119100 | 119000 | 119100 | 119000 | 2011 |
| 483 | 20231103 | 105500 | 51470973600 | 118900 | 119000 | 119100 | 118900 | 3001 |
| 484 | 20231103 | 105400 | 51113852600 | 119000 | 118800 | 119000 | 118800 | 1395 |
| 485 | 20231103 | 105300 | 50947944200 | 118900 | 118900 | 118900 | 118800 | 663 |
| 486 | 20231103 | 105200 | 50869123400 | 118900 | 118700 | 118900 | 118600 | 1633 |
| 487 | 20231103 | 105100 | 50675223200 | 118700 | 118700 | 118700 | 118600 | 335 |
| 488 | 20231103 | 105000 | 50635469500 | 118700 | 118700 | 118700 | 118600 | 403 |
| 489 | 20231103 | 104900 | 50587649700 | 118600 | 118600 | 118700 | 118600 | 355 |
| 490 | 20231103 | 104800 | 50545527400 | 118700 | 118700 | 118700 | 118600 | 401 |
| 491 | 20231103 | 104700 | 50497943400 | 118700 | 118700 | 118700 | 118600 | 212 |
| 492 | 20231103 | 104600 | 50472789000 | 118700 | 118600 | 118700 | 118600 | 380 |
| 493 | 20231103 | 104500 | 50427702800 | 118700 | 118800 | 118800 | 118600 | 877 |
| 494 | 20231103 | 104400 | 50323585500 | 118800 | 118800 | 118800 | 118700 | 663 |
| 495 | 20231103 | 104300 | 50244848000 | 118800 | 118800 | 118800 | 118700 | 338 |
| 496 | 20231103 | 104200 | 50204707900 | 118800 | 118700 | 118800 | 118600 | 1118 |
| 497 | 20231103 | 104100 | 50071972300 | 118600 | 118700 | 118700 | 118500 | 596 |
| 498 | 20231103 | 104000 | 50001258400 | 118700 | 118600 | 118700 | 118400 | 1840 |
| 499 | 20231103 | 103900 | 49783195000 | 118500 | 118500 | 118600 | 118500 | 647 |
| 500 | 20231103 | 103800 | 49706492800 | 118600 | 118700 | 118800 | 118500 | 1826 |
| 501 | 20231103 | 103700 | 49489869900 | 118800 | 118800 | 118800 | 118700 | 353 |
| 502 | 20231103 | 103600 | 49447935700 | 118800 | 118900 | 118900 | 118700 | 1065 |
| 503 | 20231103 | 103500 | 49321445100 | 118800 | 118700 | 119000 | 118700 | 1623 |
| 504 | 20231103 | 103400 | 49128535700 | 118700 | 118800 | 118800 | 118600 | 859 |
| 505 | 20231103 | 103300 | 49026577500 | 118800 | 118900 | 118900 | 118700 | 647 |
| 506 | 20231103 | 103200 | 48949713800 | 118900 | 118600 | 118900 | 118600 | 682 |
| 507 | 20231103 | 103100 | 48868717300 | 118700 | 118900 | 119000 | 118600 | 2126 |
| 508 | 20231103 | 103000 | 48615951100 | 119000 | 118800 | 119000 | 118700 | 1993 |
| 509 | 20231103 | 102900 | 48379013600 | 118800 | 118600 | 118900 | 118500 | 2113 |
| 510 | 20231103 | 102800 | 48128134000 | 118600 | 118500 | 118600 | 118400 | 765 |
| 511 | 20231103 | 102700 | 48037447900 | 118500 | 118300 | 118500 | 118200 | 1362 |
| 512 | 20231103 | 102600 | 47876206900 | 118300 | 117900 | 118300 | 117800 | 1628 |
| 513 | 20231103 | 102500 | 47684075600 | 117800 | 117900 | 117900 | 117800 | 863 |
| 514 | 20231103 | 102400 | 47582383300 | 117800 | 117800 | 118000 | 117700 | 1820 |
| 515 | 20231103 | 102300 | 47367899000 | 117800 | 118100 | 118200 | 117700 | 1505 |
| 516 | 20231103 | 102200 | 47190417100 | 118000 | 117900 | 118200 | 117700 | 11671 |
| 517 | 20231103 | 102100 | 45813405100 | 117800 | 118200 | 118200 | 117700 | 5266 |
| 518 | 20231103 | 102000 | 45192243000 | 118200 | 118400 | 118500 | 118200 | 1881 |
| 519 | 20231103 | 101900 | 44969773100 | 118500 | 118700 | 118700 | 118400 | 2303 |
| 520 | 20231103 | 101800 | 44696671500 | 118600 | 118800 | 118800 | 118600 | 1592 |
| 521 | 20231103 | 101700 | 44507692500 | 118800 | 118600 | 118800 | 118600 | 2121 |
| 522 | 20231103 | 101600 | 44256023800 | 118600 | 118700 | 118700 | 118500 | 1471 |
| 523 | 20231103 | 101500 | 44081536500 | 118600 | 118700 | 118700 | 118600 | 653 |
| 524 | 20231103 | 101400 | 44004072600 | 118700 | 118800 | 118800 | 118600 | 2003 |
| 525 | 20231103 | 101300 | 43766295300 | 118800 | 118700 | 118800 | 118600 | 789 |
| 526 | 20231103 | 101200 | 43672664200 | 118700 | 118700 | 118800 | 118600 | 1169 |
| 527 | 20231103 | 101100 | 43533916800 | 118700 | 118600 | 118800 | 118600 | 1279 |
| 528 | 20231103 | 101000 | 43382126100 | 118700 | 118700 | 118800 | 118600 | 1113 |
| 529 | 20231103 | 100900 | 43249997600 | 118700 | 118700 | 118700 | 118600 | 679 |
| 530 | 20231103 | 100800 | 43169442500 | 118600 | 118300 | 118700 | 118200 | 1784 |
| 531 | 20231103 | 100700 | 42958100100 | 118300 | 118200 | 118300 | 118100 | 2224 |
| 532 | 20231103 | 100600 | 42695206800 | 118100 | 118300 | 118300 | 118100 | 1881 |
| 533 | 20231103 | 100500 | 42472913500 | 118300 | 118500 | 118600 | 118200 | 4680 |
| 534 | 20231103 | 100400 | 41918904000 | 118600 | 118900 | 119000 | 118500 | 5117 |
| 535 | 20231103 | 100300 | 41311398300 | 119000 | 118800 | 119000 | 118800 | 1310 |
| 536 | 20231103 | 100200 | 41155635200 | 118800 | 118900 | 119000 | 118800 | 987 |
| 537 | 20231103 | 100100 | 41038290000 | 118900 | 119000 | 119000 | 118900 | 639 |
| 538 | 20231103 | 100000 | 40962296500 | 119000 | 119000 | 119000 | 118900 | 1213 |
| 539 | 20231103 | 095900 | 40818041400 | 118900 | 118900 | 118900 | 118800 | 2218 |
| 540 | 20231103 | 095800 | 40554393700 | 118800 | 118900 | 118900 | 118700 | 1731 |
| 541 | 20231103 | 095700 | 40348744500 | 118800 | 118900 | 118900 | 118700 | 2302 |
| 542 | 20231103 | 095600 | 40075262200 | 118900 | 118900 | 118900 | 118800 | 856 |
| 543 | 20231103 | 095500 | 39973539900 | 118900 | 118900 | 118900 | 118800 | 1531 |
| 544 | 20231103 | 095400 | 39791636300 | 118900 | 119000 | 119100 | 118800 | 2926 |
| 545 | 20231103 | 095300 | 39443421100 | 119000 | 118900 | 119100 | 118800 | 3815 |
| 546 | 20231103 | 095200 | 38989593700 | 118800 | 118800 | 118900 | 118700 | 1632 |
| 547 | 20231103 | 095100 | 38795662400 | 118800 | 118900 | 119000 | 118700 | 3336 |
| 548 | 20231103 | 095000 | 38399124300 | 119000 | 119000 | 119000 | 118900 | 1134 |
| 549 | 20231103 | 094900 | 38264255200 | 119000 | 118900 | 119000 | 118700 | 1880 |
| 550 | 20231103 | 094800 | 38040838000 | 118900 | 119000 | 119000 | 118800 | 2008 |
| 551 | 20231103 | 094700 | 37802048800 | 118900 | 118900 | 119000 | 118900 | 972 |
| 552 | 20231103 | 094600 | 37686467300 | 118900 | 118900 | 119100 | 118900 | 697 |
| 553 | 20231103 | 094500 | 37603555300 | 118800 | 119400 | 119400 | 118800 | 3807 |
| 554 | 20231103 | 094400 | 37150420500 | 119400 | 119300 | 119500 | 119300 | 3310 |
| 555 | 20231103 | 094300 | 36755167600 | 119400 | 119100 | 119400 | 119000 | 2010 |
| 556 | 20231103 | 094200 | 36515439700 | 119000 | 118900 | 119100 | 118900 | 2682 |
| 557 | 20231103 | 094100 | 36196382100 | 118800 | 118900 | 119000 | 118600 | 2174 |
| 558 | 20231103 | 094000 | 35938164400 | 118900 | 119000 | 119000 | 118500 | 2538 |
| 559 | 20231103 | 093900 | 35636525200 | 119000 | 118900 | 119200 | 118800 | 3725 |
| 560 | 20231103 | 093800 | 35193234300 | 118900 | 118400 | 119000 | 118400 | 3173 |
| 561 | 20231103 | 093700 | 34816386200 | 118500 | 118700 | 118800 | 118200 | 6021 |
| 562 | 20231103 | 093600 | 34102861100 | 118800 | 118300 | 118800 | 118300 | 2323 |
| 563 | 20231103 | 093500 | 33827317200 | 118300 | 118900 | 118900 | 118200 | 8690 |
| 564 | 20231103 | 093400 | 32797704300 | 119000 | 119000 | 119100 | 118900 | 3297 |
| 565 | 20231103 | 093300 | 32405484600 | 119000 | 119200 | 119300 | 118900 | 4810 |
| 566 | 20231103 | 093200 | 31832891600 | 119200 | 119600 | 119700 | 119200 | 4158 |
| 567 | 20231103 | 093100 | 31336708600 | 119500 | 119700 | 119700 | 119400 | 3393 |
| 568 | 20231103 | 093000 | 30931060500 | 119600 | 120100 | 120100 | 119600 | 5581 |
| 569 | 20231103 | 092900 | 30261647600 | 120100 | 120400 | 120500 | 120000 | 4313 |
| 570 | 20231103 | 092800 | 29743087200 | 120400 | 120100 | 120500 | 120000 | 6946 |
| 571 | 20231103 | 092700 | 28907200300 | 120100 | 120200 | 120400 | 120000 | 4378 |
| 572 | 20231103 | 092600 | 28380822500 | 120200 | 119700 | 120500 | 119600 | 12676 |
| 573 | 20231103 | 092500 | 26858065700 | 119600 | 119400 | 119600 | 119200 | 2575 |
| 574 | 20231103 | 092400 | 26550746000 | 119400 | 119100 | 119600 | 119000 | 4670 |
| 575 | 20231103 | 092300 | 25994017300 | 119100 | 119600 | 119700 | 118900 | 8666 |
| 576 | 20231103 | 092200 | 24960582500 | 119600 | 119900 | 120000 | 119600 | 4972 |
| 577 | 20231103 | 092100 | 24364926500 | 119800 | 120000 | 120000 | 119700 | 3165 |
| 578 | 20231103 | 092000 | 23985733600 | 119900 | 120000 | 120100 | 119700 | 4562 |
| 579 | 20231103 | 091900 | 23438871600 | 119900 | 119800 | 120200 | 119700 | 4233 |
| 580 | 20231103 | 091800 | 22930822000 | 119700 | 120200 | 120200 | 119500 | 7236 |
| 581 | 20231103 | 091700 | 22064319100 | 120100 | 120100 | 120500 | 120100 | 5913 |
| 582 | 20231103 | 091600 | 21353074500 | 120100 | 120600 | 120700 | 120100 | 6917 |
| 583 | 20231103 | 091500 | 20520180600 | 120700 | 120900 | 121000 | 120500 | 7419 |
| 584 | 20231103 | 091400 | 19623930300 | 120800 | 120000 | 121000 | 119900 | 17481 |
| 585 | 20231103 | 091300 | 17516852600 | 120000 | 119700 | 120100 | 119700 | 4975 |
| 586 | 20231103 | 091200 | 16920424000 | 119900 | 120000 | 120100 | 119600 | 5017 |
| 587 | 20231103 | 091100 | 16318974600 | 119800 | 120400 | 120500 | 119500 | 16188 |
| 588 | 20231103 | 091000 | 14372741500 | 120400 | 119900 | 120400 | 119400 | 23043 |
| 589 | 20231103 | 090900 | 11609206200 | 119900 | 119200 | 119900 | 119000 | 13220 |
| 590 | 20231103 | 090800 | 10030534500 | 119200 | 118400 | 119200 | 118400 | 14329 |
| 591 | 20231103 | 090700 | 8325505500 | 118600 | 118300 | 118700 | 118200 | 7943 |
| 592 | 20231103 | 090600 | 7384374400 | 118400 | 117900 | 118500 | 117900 | 10367 |
| 593 | 20231103 | 090500 | 6158520300 | 117900 | 116900 | 117900 | 116900 | 4275 |
| 594 | 20231103 | 090400 | 5656043000 | 117000 | 116500 | 117100 | 116500 | 4071 |
| 595 | 20231103 | 090300 | 5180731000 | 116500 | 117300 | 117400 | 116500 | 4642 |
| 596 | 20231103 | 090200 | 4637808600 | 117300 | 118100 | 118300 | 117200 | 5811 |
| 597 | 20231103 | 090100 | 3954138800 | 118200 | 116600 | 118800 | 116600 | 21535 |
| 598 | 20231103 | 090000 | 1417511200 | 116800 | 115400 | 116900 | 115300 | 12232 |