33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 3 | 20231102 | 191100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20231102 | 191000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20231102 | 190900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20231102 | 190800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20231102 | 190700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20231102 | 190600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20231102 | 190500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20231102 | 190400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20231102 | 190300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20231102 | 190200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20231102 | 190100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20231102 | 190000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20231102 | 185900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20231102 | 185800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20231102 | 185700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20231102 | 185600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20231102 | 185500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20231102 | 185400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20231102 | 185300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20231102 | 185200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20231102 | 185100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20231102 | 185000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20231102 | 184900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20231102 | 184800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20231102 | 184700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20231102 | 184600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20231102 | 184500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20231102 | 184400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20231102 | 184300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20231102 | 184200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 33 | 20231102 | 184100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20231102 | 184000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20231102 | 183900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20231102 | 183800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20231102 | 183700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20231102 | 183600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20231102 | 183500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20231102 | 183400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20231102 | 183300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20231102 | 183200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20231102 | 183100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20231102 | 183000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20231102 | 182900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20231102 | 182800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20231102 | 182700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20231102 | 182600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20231102 | 182500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20231102 | 182400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20231102 | 182300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20231102 | 182200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20231102 | 182100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20231102 | 182000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20231102 | 181900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20231102 | 181800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20231102 | 181700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20231102 | 181600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20231102 | 181500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20231102 | 181400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20231102 | 181300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20231102 | 181200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 63 | 20231102 | 181100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20231102 | 181000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20231102 | 180900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20231102 | 180800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20231102 | 180700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20231102 | 180600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20231102 | 180500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20231102 | 180400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20231102 | 180300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20231102 | 180200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20231102 | 180100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20231102 | 180000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20231102 | 175900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20231102 | 175800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20231102 | 175700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20231102 | 175600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20231102 | 175500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20231102 | 175400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20231102 | 175300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20231102 | 175200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20231102 | 175100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20231102 | 175000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20231102 | 174900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20231102 | 174800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20231102 | 174700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20231102 | 174600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20231102 | 174500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20231102 | 174400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20231102 | 174300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20231102 | 174200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 93 | 20231102 | 174100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20231102 | 174000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20231102 | 173900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20231102 | 173800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20231102 | 173700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20231102 | 173600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20231102 | 173500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20231102 | 173400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20231102 | 173300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20231102 | 173200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20231102 | 173100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20231102 | 173000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20231102 | 172900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20231102 | 172800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20231102 | 172700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20231102 | 172600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20231102 | 172500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20231102 | 172400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20231102 | 172300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20231102 | 172200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20231102 | 172100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20231102 | 172000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20231102 | 171900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20231102 | 171800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20231102 | 171700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20231102 | 171600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20231102 | 171500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20231102 | 171400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20231102 | 171300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20231102 | 171200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 123 | 20231102 | 171100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20231102 | 171000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20231102 | 170900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20231102 | 170800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20231102 | 170700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20231102 | 170600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20231102 | 170500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20231102 | 170400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20231102 | 170300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20231102 | 170200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20231102 | 170100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20231102 | 170000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20231102 | 165900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20231102 | 165800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20231102 | 165700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20231102 | 165600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20231102 | 165500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20231102 | 165400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20231102 | 165300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20231102 | 165200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20231102 | 165100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20231102 | 165000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20231102 | 164900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20231102 | 164800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20231102 | 164700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20231102 | 164600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20231102 | 164500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20231102 | 164400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20231102 | 164300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20231102 | 164200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 153 | 20231102 | 164100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20231102 | 164000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20231102 | 163900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20231102 | 163800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20231102 | 163700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20231102 | 163600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20231102 | 163500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20231102 | 163400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20231102 | 163300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20231102 | 163200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20231102 | 163100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20231102 | 163000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20231102 | 162900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20231102 | 162800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20231102 | 162700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20231102 | 162600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20231102 | 162500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20231102 | 162400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20231102 | 162300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20231102 | 162200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20231102 | 162100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20231102 | 162000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20231102 | 161900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20231102 | 161800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20231102 | 161700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20231102 | 161600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20231102 | 161500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20231102 | 161400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20231102 | 161300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20231102 | 161200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 183 | 20231102 | 161100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20231102 | 161000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20231102 | 160900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20231102 | 160800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20231102 | 160700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20231102 | 160600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20231102 | 160500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20231102 | 160400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20231102 | 160300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20231102 | 160200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20231102 | 160100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20231102 | 160000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20231102 | 155900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20231102 | 155800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20231102 | 155700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20231102 | 155600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20231102 | 155500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20231102 | 155400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20231102 | 155300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20231102 | 155200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20231102 | 155100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20231102 | 155000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20231102 | 154900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20231102 | 154800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20231102 | 154700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20231102 | 154600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20231102 | 154500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20231102 | 154400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20231102 | 154300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20231102 | 154200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 213 | 20231102 | 154100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20231102 | 154000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20231102 | 153900 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20231102 | 153800 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20231102 | 153700 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20231102 | 153600 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20231102 | 153500 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20231102 | 153400 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20231102 | 153300 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20231102 | 153200 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20231102 | 153100 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20231102 | 153000 | 17733263300 | 31300 | 31300 | 31300 | 31300 | 12423 |
| 225 | 20231102 | 152900 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20231102 | 152800 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20231102 | 152700 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20231102 | 152600 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20231102 | 152500 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20231102 | 152400 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20231102 | 152300 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20231102 | 152200 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20231102 | 152100 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20231102 | 152000 | 17344423400 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20231102 | 151900 | 17344423400 | 30900 | 30750 | 30900 | 30750 | 2629 |
| 236 | 20231102 | 151800 | 17263492850 | 30800 | 30750 | 30800 | 30750 | 679 |
| 237 | 20231102 | 151700 | 17242591900 | 30800 | 30800 | 30800 | 30750 | 894 |
| 238 | 20231102 | 151600 | 17215074350 | 30800 | 30800 | 30800 | 30750 | 1303 |
| 239 | 20231102 | 151500 | 17174998900 | 30800 | 30800 | 30800 | 30750 | 2056 |
| 240 | 20231102 | 151400 | 17111766850 | 30800 | 30800 | 30850 | 30750 | 1115 |
| 241 | 20231102 | 151300 | 17077421300 | 30850 | 30850 | 30850 | 30800 | 2127 |
| 242 | 20231102 | 151200 | 17011885650 | 30850 | 30850 | 30850 | 30800 | 453 |
| 243 | 20231102 | 151100 | 16997927500 | 30800 | 30800 | 30850 | 30800 | 496 |
| 244 | 20231102 | 151000 | 16982640850 | 30800 | 30800 | 30850 | 30800 | 877 |
| 245 | 20231102 | 150900 | 16955619700 | 30850 | 30750 | 30850 | 30750 | 1757 |
| 246 | 20231102 | 150800 | 16901527950 | 30800 | 30750 | 30800 | 30750 | 1267 |
| 247 | 20231102 | 150700 | 16862534400 | 30750 | 30800 | 30850 | 30750 | 473 |
| 248 | 20231102 | 150600 | 16847968000 | 30800 | 30850 | 31000 | 30800 | 909 |
| 249 | 20231102 | 150500 | 16819952300 | 30900 | 30800 | 30900 | 30800 | 882 |
| 250 | 20231102 | 150400 | 16792761750 | 30800 | 30800 | 31000 | 30750 | 2547 |
| 251 | 20231102 | 150300 | 16714288050 | 30800 | 30850 | 30850 | 30800 | 1506 |
| 252 | 20231102 | 150200 | 16667896350 | 30800 | 30850 | 30850 | 30800 | 365 |
| 253 | 20231102 | 150100 | 16656653050 | 30850 | 30950 | 30950 | 30750 | 5471 |
| 254 | 20231102 | 150000 | 16488052600 | 30950 | 31050 | 31150 | 30900 | 5719 |
| 255 | 20231102 | 145900 | 16311090100 | 31000 | 31100 | 31100 | 31000 | 1031 |
| 256 | 20231102 | 145800 | 16279077550 | 31050 | 31000 | 31050 | 30950 | 735 |
| 257 | 20231102 | 145700 | 16256279900 | 31000 | 30950 | 31050 | 30950 | 440 |
| 258 | 20231102 | 145600 | 16242649350 | 30950 | 31000 | 31100 | 30950 | 720 |
| 259 | 20231102 | 145500 | 16220319150 | 31000 | 31000 | 31100 | 31000 | 799 |
| 260 | 20231102 | 145400 | 16195515100 | 31050 | 30950 | 31050 | 30950 | 1002 |
| 261 | 20231102 | 145300 | 16164461150 | 30950 | 30900 | 31000 | 30900 | 1141 |
| 262 | 20231102 | 145200 | 16129157100 | 30900 | 30950 | 30950 | 30850 | 1693 |
| 263 | 20231102 | 145100 | 16076877000 | 31000 | 31050 | 31050 | 30950 | 1014 |
| 264 | 20231102 | 145000 | 16045451250 | 31000 | 31100 | 31100 | 31000 | 1320 |
| 265 | 20231102 | 144900 | 16004474300 | 31100 | 31100 | 31100 | 31000 | 650 |
| 266 | 20231102 | 144800 | 15984279450 | 31050 | 30900 | 31100 | 30850 | 2206 |
| 267 | 20231102 | 144700 | 15915891550 | 30900 | 30850 | 30900 | 30850 | 748 |
| 268 | 20231102 | 144600 | 15892809300 | 30850 | 30850 | 30900 | 30800 | 1378 |
| 269 | 20231102 | 144500 | 15850321950 | 30900 | 30950 | 31000 | 30850 | 2668 |
| 270 | 20231102 | 144400 | 15767889350 | 30950 | 31050 | 31100 | 30900 | 3997 |
| 271 | 20231102 | 144300 | 15643952900 | 31100 | 31150 | 31200 | 31100 | 3663 |
| 272 | 20231102 | 144200 | 15529872600 | 31150 | 31500 | 31500 | 31150 | 5017 |
| 273 | 20231102 | 144100 | 15372691600 | 31450 | 31500 | 31500 | 31450 | 356 |
| 274 | 20231102 | 144000 | 15361486900 | 31450 | 31450 | 31550 | 31450 | 986 |
| 275 | 20231102 | 143900 | 15330432650 | 31500 | 31500 | 31500 | 31450 | 1330 |
| 276 | 20231102 | 143800 | 15288553950 | 31500 | 31450 | 31500 | 31450 | 677 |
| 277 | 20231102 | 143700 | 15267243000 | 31500 | 31500 | 31500 | 31450 | 482 |
| 278 | 20231102 | 143600 | 15252073900 | 31450 | 31450 | 31500 | 31450 | 1118 |
| 279 | 20231102 | 143500 | 15216871550 | 31450 | 31400 | 31500 | 31400 | 659 |
| 280 | 20231102 | 143400 | 15196139600 | 31450 | 31450 | 31500 | 31400 | 376 |
| 281 | 20231102 | 143300 | 15184317550 | 31450 | 31450 | 31500 | 31400 | 751 |
| 282 | 20231102 | 143200 | 15160704850 | 31450 | 31450 | 31500 | 31450 | 482 |
| 283 | 20231102 | 143100 | 15145536350 | 31450 | 31450 | 31500 | 31400 | 416 |
| 284 | 20231102 | 143000 | 15132448650 | 31500 | 31450 | 31500 | 31400 | 545 |
| 285 | 20231102 | 142900 | 15115299850 | 31500 | 31500 | 31500 | 31400 | 304 |
| 286 | 20231102 | 142800 | 15105738200 | 31500 | 31400 | 31500 | 31400 | 499 |
| 287 | 20231102 | 142700 | 15090043950 | 31450 | 31450 | 31450 | 31400 | 353 |
| 288 | 20231102 | 142600 | 15078949700 | 31400 | 31450 | 31500 | 31350 | 255 |
| 289 | 20231102 | 142500 | 15070935650 | 31350 | 31450 | 31500 | 31350 | 560 |
| 290 | 20231102 | 142400 | 15053325050 | 31450 | 31400 | 31500 | 31400 | 424 |
| 291 | 20231102 | 142300 | 15039985550 | 31400 | 31500 | 31600 | 31350 | 727 |
| 292 | 20231102 | 142200 | 15017096450 | 31500 | 31300 | 31500 | 31200 | 1325 |
| 293 | 20231102 | 142100 | 14975498250 | 31300 | 31350 | 31400 | 31300 | 439 |
| 294 | 20231102 | 142000 | 14961732000 | 31350 | 31400 | 31400 | 31300 | 561 |
| 295 | 20231102 | 141900 | 14944152350 | 31400 | 31400 | 31400 | 31350 | 384 |
| 296 | 20231102 | 141800 | 14932105200 | 31350 | 31500 | 31500 | 31200 | 1468 |
| 297 | 20231102 | 141700 | 14886153150 | 31450 | 31350 | 31500 | 31350 | 1123 |
| 298 | 20231102 | 141600 | 14850829300 | 31350 | 31350 | 31400 | 31250 | 715 |
| 299 | 20231102 | 141500 | 14828421400 | 31350 | 31450 | 31450 | 31350 | 464 |
| 300 | 20231102 | 141400 | 14813853200 | 31400 | 31550 | 31600 | 31350 | 1598 |
| 301 | 20231102 | 141300 | 14763607650 | 31550 | 31500 | 31550 | 31450 | 591 |
| 302 | 20231102 | 141200 | 14744987650 | 31500 | 31500 | 31550 | 31500 | 699 |
| 303 | 20231102 | 141100 | 14722952200 | 31550 | 31450 | 31550 | 31400 | 1035 |
| 304 | 20231102 | 141000 | 14690397700 | 31450 | 31300 | 31450 | 31250 | 827 |
| 305 | 20231102 | 140900 | 14664440800 | 31300 | 31250 | 31400 | 31200 | 577 |
| 306 | 20231102 | 140800 | 14646408500 | 31250 | 31250 | 31250 | 31200 | 780 |
| 307 | 20231102 | 140700 | 14622048350 | 31200 | 31150 | 31250 | 31150 | 446 |
| 308 | 20231102 | 140600 | 14608137300 | 31200 | 31200 | 31250 | 31150 | 1899 |
| 309 | 20231102 | 140500 | 14548891600 | 31200 | 31300 | 31350 | 31200 | 1435 |
| 310 | 20231102 | 140400 | 14504049450 | 31300 | 31300 | 31350 | 31250 | 891 |
| 311 | 20231102 | 140300 | 14476188200 | 31300 | 31250 | 31350 | 31250 | 396 |
| 312 | 20231102 | 140200 | 14463789500 | 31250 | 31250 | 31300 | 31200 | 856 |
| 313 | 20231102 | 140100 | 14437034450 | 31250 | 31200 | 31300 | 31200 | 535 |
| 314 | 20231102 | 140000 | 14420315500 | 31200 | 31300 | 31350 | 31200 | 1288 |
| 315 | 20231102 | 135900 | 14380065300 | 31300 | 31350 | 31350 | 31300 | 955 |
| 316 | 20231102 | 135800 | 14350153900 | 31350 | 31300 | 31350 | 31200 | 760 |
| 317 | 20231102 | 135700 | 14326381300 | 31300 | 31200 | 31350 | 31200 | 1349 |
| 318 | 20231102 | 135600 | 14284232900 | 31200 | 31300 | 31300 | 31200 | 1953 |
| 319 | 20231102 | 135500 | 14223243250 | 31250 | 31250 | 31400 | 31250 | 616 |
| 320 | 20231102 | 135400 | 14203976100 | 31300 | 31350 | 31400 | 31250 | 1955 |
| 321 | 20231102 | 135300 | 14142791500 | 31350 | 31400 | 31450 | 31350 | 2820 |
| 322 | 20231102 | 135200 | 14054308400 | 31400 | 31500 | 31550 | 31400 | 1268 |
| 323 | 20231102 | 135100 | 14014404650 | 31500 | 31450 | 31500 | 31450 | 813 |
| 324 | 20231102 | 135000 | 13988815850 | 31500 | 31450 | 31500 | 31450 | 547 |
| 325 | 20231102 | 134900 | 13971588500 | 31450 | 31500 | 31500 | 31450 | 692 |
| 326 | 20231102 | 134800 | 13949803750 | 31450 | 31550 | 31550 | 31450 | 932 |
| 327 | 20231102 | 134700 | 13920433100 | 31500 | 31500 | 31550 | 31450 | 538 |
| 328 | 20231102 | 134600 | 13903476600 | 31500 | 31550 | 31600 | 31500 | 485 |
| 329 | 20231102 | 134500 | 13888191200 | 31550 | 31500 | 31600 | 31500 | 546 |
| 330 | 20231102 | 134400 | 13870959200 | 31500 | 31550 | 31550 | 31500 | 412 |
| 331 | 20231102 | 134300 | 13857973150 | 31550 | 31500 | 31550 | 31450 | 527 |
| 332 | 20231102 | 134200 | 13841357550 | 31450 | 31550 | 31550 | 31450 | 570 |
| 333 | 20231102 | 134100 | 13823396250 | 31500 | 31500 | 31550 | 31450 | 372 |
| 334 | 20231102 | 134000 | 13811680350 | 31500 | 31550 | 31550 | 31450 | 431 |
| 335 | 20231102 | 133900 | 13798111100 | 31500 | 31500 | 31550 | 31500 | 414 |
| 336 | 20231102 | 133800 | 13785065250 | 31500 | 31500 | 31550 | 31500 | 574 |
| 337 | 20231102 | 133700 | 13766968500 | 31500 | 31550 | 31550 | 31500 | 598 |
| 338 | 20231102 | 133600 | 13748113200 | 31550 | 31550 | 31600 | 31550 | 348 |
| 339 | 20231102 | 133500 | 13737130100 | 31550 | 31550 | 31600 | 31550 | 352 |
| 340 | 20231102 | 133400 | 13726014750 | 31550 | 31450 | 31550 | 31450 | 502 |
| 341 | 20231102 | 133300 | 13710189550 | 31450 | 31400 | 31500 | 31400 | 528 |
| 342 | 20231102 | 133200 | 13693580000 | 31450 | 31550 | 31550 | 31400 | 2074 |
| 343 | 20231102 | 133100 | 13628350450 | 31550 | 31550 | 31550 | 31450 | 857 |
| 344 | 20231102 | 133000 | 13601355250 | 31550 | 31550 | 31600 | 31500 | 661 |
| 345 | 20231102 | 132900 | 13580516200 | 31550 | 31600 | 31600 | 31500 | 390 |
| 346 | 20231102 | 132800 | 13568220450 | 31550 | 31550 | 31600 | 31450 | 294 |
| 347 | 20231102 | 132700 | 13558943800 | 31600 | 31450 | 31600 | 31450 | 630 |
| 348 | 20231102 | 132600 | 13539081800 | 31500 | 31400 | 31500 | 31350 | 655 |
| 349 | 20231102 | 132500 | 13518505200 | 31400 | 31450 | 31500 | 31400 | 672 |
| 350 | 20231102 | 132400 | 13497389050 | 31500 | 31650 | 31650 | 31400 | 1437 |
| 351 | 20231102 | 132300 | 13452120050 | 31600 | 31700 | 31750 | 31600 | 990 |
| 352 | 20231102 | 132200 | 13420797600 | 31650 | 31700 | 31850 | 31650 | 1717 |
| 353 | 20231102 | 132100 | 13366362050 | 31700 | 31800 | 31800 | 31700 | 174 |
| 354 | 20231102 | 132000 | 13360841100 | 31800 | 31800 | 31850 | 31750 | 609 |
| 355 | 20231102 | 131900 | 13341490250 | 31800 | 31800 | 31800 | 31750 | 292 |
| 356 | 20231102 | 131800 | 13332210100 | 31750 | 31750 | 31800 | 31700 | 619 |
| 357 | 20231102 | 131700 | 13312543650 | 31750 | 31650 | 31800 | 31650 | 545 |
| 358 | 20231102 | 131600 | 13295243800 | 31650 | 31600 | 31700 | 31600 | 982 |
| 359 | 20231102 | 131500 | 13264184200 | 31550 | 31600 | 31600 | 31550 | 871 |
| 360 | 20231102 | 131400 | 13236665700 | 31600 | 31550 | 31600 | 31450 | 3088 |
| 361 | 20231102 | 131300 | 13139376650 | 31550 | 31550 | 31600 | 31550 | 1515 |
| 362 | 20231102 | 131200 | 13091566050 | 31550 | 31600 | 31650 | 31550 | 2951 |
| 363 | 20231102 | 131100 | 12998345700 | 31600 | 31700 | 31700 | 31600 | 6835 |
| 364 | 20231102 | 131000 | 12782254250 | 31700 | 31700 | 31700 | 31650 | 649 |
| 365 | 20231102 | 130900 | 12761694800 | 31650 | 31750 | 31750 | 31650 | 534 |
| 366 | 20231102 | 130800 | 12744762050 | 31750 | 31700 | 31750 | 31700 | 414 |
| 367 | 20231102 | 130700 | 12731632800 | 31700 | 31700 | 31750 | 31650 | 1097 |
| 368 | 20231102 | 130600 | 12696855400 | 31650 | 31700 | 31700 | 31650 | 1263 |
| 369 | 20231102 | 130500 | 12656846600 | 31800 | 31800 | 31800 | 31650 | 2431 |
| 370 | 20231102 | 130400 | 12579833400 | 31800 | 31850 | 31850 | 31700 | 1111 |
| 371 | 20231102 | 130300 | 12544513550 | 31850 | 31900 | 31900 | 31800 | 529 |
| 372 | 20231102 | 130200 | 12527663150 | 31900 | 31900 | 31950 | 31850 | 1025 |
| 373 | 20231102 | 130100 | 12494942700 | 32000 | 32000 | 32050 | 31900 | 1557 |
| 374 | 20231102 | 130000 | 12445172900 | 32050 | 32100 | 32150 | 32000 | 1140 |
| 375 | 20231102 | 125900 | 12408640100 | 32100 | 32100 | 32150 | 32050 | 608 |
| 376 | 20231102 | 125800 | 12389122600 | 32050 | 32100 | 32100 | 32050 | 254 |
| 377 | 20231102 | 125700 | 12380972350 | 32100 | 32100 | 32200 | 32050 | 1514 |
| 378 | 20231102 | 125600 | 12332289000 | 32050 | 32050 | 32150 | 32050 | 382 |
| 379 | 20231102 | 125500 | 12320031600 | 32100 | 32100 | 32150 | 32050 | 430 |
| 380 | 20231102 | 125400 | 12306223300 | 32050 | 32100 | 32150 | 32050 | 1285 |
| 381 | 20231102 | 125300 | 12264959400 | 32150 | 32100 | 32150 | 32100 | 230 |
| 382 | 20231102 | 125200 | 12257570650 | 32100 | 32150 | 32200 | 32100 | 866 |
| 383 | 20231102 | 125100 | 12229727550 | 32150 | 32200 | 32200 | 32100 | 838 |
| 384 | 20231102 | 125000 | 12202781900 | 32150 | 32200 | 32200 | 32150 | 284 |
| 385 | 20231102 | 124900 | 12193641750 | 32200 | 32200 | 32200 | 32150 | 710 |
| 386 | 20231102 | 124800 | 12170781100 | 32200 | 32100 | 32200 | 32100 | 715 |
| 387 | 20231102 | 124700 | 12147787550 | 32100 | 32150 | 32150 | 32100 | 876 |
| 388 | 20231102 | 124600 | 12119626700 | 32150 | 32100 | 32150 | 32100 | 1774 |
| 389 | 20231102 | 124500 | 12062649600 | 32100 | 32000 | 32100 | 31950 | 6559 |
| 390 | 20231102 | 124400 | 11852695350 | 31900 | 32000 | 32000 | 31900 | 2175 |
| 391 | 20231102 | 124300 | 11783189850 | 31950 | 31950 | 32000 | 31950 | 887 |
| 392 | 20231102 | 124200 | 11754829300 | 32000 | 31950 | 32000 | 31950 | 741 |
| 393 | 20231102 | 124100 | 11731130500 | 31950 | 31900 | 31950 | 31900 | 653 |
| 394 | 20231102 | 124000 | 11710269200 | 31900 | 31900 | 31950 | 31850 | 298 |
| 395 | 20231102 | 123900 | 11700767850 | 31850 | 31900 | 31950 | 31850 | 533 |
| 396 | 20231102 | 123800 | 11683770350 | 31900 | 31950 | 31950 | 31850 | 1150 |
| 397 | 20231102 | 123700 | 11647081900 | 31950 | 31950 | 31950 | 31900 | 402 |
| 398 | 20231102 | 123600 | 11634241450 | 31950 | 32000 | 32000 | 31900 | 351 |
| 399 | 20231102 | 123500 | 11623024550 | 32000 | 31950 | 32000 | 31950 | 330 |
| 400 | 20231102 | 123400 | 11612472250 | 32000 | 31950 | 32000 | 31900 | 457 |
| 401 | 20231102 | 123300 | 11597851900 | 31950 | 31950 | 32000 | 31900 | 258 |
| 402 | 20231102 | 123200 | 11589613850 | 31900 | 32000 | 32000 | 31900 | 628 |
| 403 | 20231102 | 123100 | 11569545850 | 31950 | 31950 | 32000 | 31950 | 366 |
| 404 | 20231102 | 123000 | 11557839500 | 31950 | 31900 | 31950 | 31900 | 604 |
| 405 | 20231102 | 122900 | 11538548050 | 31950 | 32000 | 32000 | 31900 | 1281 |
| 406 | 20231102 | 122800 | 11497611450 | 31950 | 31950 | 32000 | 31950 | 261 |
| 407 | 20231102 | 122700 | 11489268800 | 32000 | 31950 | 32000 | 31900 | 540 |
| 408 | 20231102 | 122600 | 11472003700 | 31950 | 31900 | 31950 | 31900 | 211 |
| 409 | 20231102 | 122500 | 11465262950 | 31900 | 31950 | 32000 | 31900 | 331 |
| 410 | 20231102 | 122400 | 11454688800 | 31900 | 31900 | 32000 | 31900 | 564 |
| 411 | 20231102 | 122300 | 11436672750 | 31900 | 31950 | 31950 | 31900 | 329 |
| 412 | 20231102 | 122200 | 11426164600 | 31900 | 32000 | 32000 | 31900 | 1445 |
| 413 | 20231102 | 122100 | 11379995700 | 32000 | 32000 | 32000 | 31950 | 494 |
| 414 | 20231102 | 122000 | 11364197400 | 32000 | 31950 | 32000 | 31950 | 774 |
| 415 | 20231102 | 121900 | 11339443450 | 31950 | 31950 | 32000 | 31950 | 374 |
| 416 | 20231102 | 121800 | 11327481400 | 31950 | 32000 | 32000 | 31900 | 859 |
| 417 | 20231102 | 121700 | 11300026150 | 31950 | 31950 | 32000 | 31950 | 3249 |
| 418 | 20231102 | 121600 | 11196089000 | 31950 | 31800 | 31950 | 31800 | 9476 |
| 419 | 20231102 | 121500 | 10893757700 | 31850 | 31800 | 31850 | 31800 | 219 |
| 420 | 20231102 | 121400 | 10886785100 | 31850 | 31800 | 31850 | 31800 | 326 |
| 421 | 20231102 | 121300 | 10876405500 | 31800 | 31800 | 31850 | 31800 | 342 |
| 422 | 20231102 | 121200 | 10865514450 | 31850 | 31850 | 31850 | 31800 | 307 |
| 423 | 20231102 | 121100 | 10855738800 | 31850 | 31800 | 31850 | 31750 | 240 |
| 424 | 20231102 | 121000 | 10848106400 | 31800 | 31800 | 31800 | 31750 | 506 |
| 425 | 20231102 | 120900 | 10832024200 | 31800 | 31800 | 31850 | 31750 | 375 |
| 426 | 20231102 | 120800 | 10820097050 | 31800 | 31850 | 31850 | 31800 | 573 |
| 427 | 20231102 | 120700 | 10801869400 | 31800 | 31750 | 31850 | 31700 | 2464 |
| 428 | 20231102 | 120600 | 10723524250 | 31750 | 31750 | 31800 | 31650 | 709 |
| 429 | 20231102 | 120500 | 10701037500 | 31750 | 31700 | 31750 | 31700 | 247 |
| 430 | 20231102 | 120400 | 10693199450 | 31700 | 31750 | 31750 | 31700 | 463 |
| 431 | 20231102 | 120300 | 10678499500 | 31750 | 31750 | 31750 | 31700 | 170 |
| 432 | 20231102 | 120200 | 10673105300 | 31700 | 31700 | 31750 | 31650 | 327 |
| 433 | 20231102 | 120100 | 10662738400 | 31700 | 31700 | 31700 | 31650 | 418 |
| 434 | 20231102 | 120000 | 10649489150 | 31700 | 31750 | 31750 | 31650 | 632 |
| 435 | 20231102 | 115900 | 10629433750 | 31700 | 31700 | 31700 | 31650 | 1671 |
| 436 | 20231102 | 115800 | 10576468450 | 31700 | 31750 | 31750 | 31650 | 627 |
| 437 | 20231102 | 115700 | 10556612800 | 31700 | 31700 | 31750 | 31700 | 271 |
| 438 | 20231102 | 115600 | 10548012450 | 31650 | 31800 | 31800 | 31650 | 1352 |
| 439 | 20231102 | 115500 | 10505121050 | 31750 | 31750 | 31800 | 31700 | 597 |
| 440 | 20231102 | 115400 | 10486163650 | 31750 | 31750 | 31750 | 31700 | 287 |
| 441 | 20231102 | 115300 | 10477052550 | 31750 | 31800 | 31800 | 31650 | 657 |
| 442 | 20231102 | 115200 | 10456213800 | 31800 | 31800 | 31850 | 31750 | 992 |
| 443 | 20231102 | 115100 | 10424695050 | 31800 | 31750 | 31800 | 31750 | 343 |
| 444 | 20231102 | 115000 | 10413788600 | 31800 | 31800 | 31800 | 31750 | 213 |
| 445 | 20231102 | 114900 | 10407015650 | 31750 | 31800 | 31850 | 31750 | 260 |
| 446 | 20231102 | 114800 | 10398741200 | 31800 | 31750 | 31850 | 31750 | 887 |
| 447 | 20231102 | 114700 | 10370555800 | 31750 | 31800 | 31850 | 31750 | 481 |
| 448 | 20231102 | 114600 | 10355254850 | 31850 | 31800 | 31850 | 31750 | 246 |
| 449 | 20231102 | 114500 | 10347431100 | 31800 | 31850 | 31850 | 31750 | 391 |
| 450 | 20231102 | 114400 | 10334997750 | 31800 | 31800 | 31850 | 31750 | 1093 |
| 451 | 20231102 | 114300 | 10300238600 | 31800 | 31750 | 31800 | 31700 | 320 |
| 452 | 20231102 | 114200 | 10290071400 | 31850 | 31650 | 31850 | 31650 | 8224 |
| 453 | 20231102 | 114100 | 10028717000 | 31600 | 31700 | 31750 | 31600 | 2355 |
| 454 | 20231102 | 114000 | 9954186050 | 31700 | 31750 | 31800 | 31700 | 4835 |
| 455 | 20231102 | 113900 | 9800622200 | 31800 | 31800 | 31800 | 31750 | 1119 |
| 456 | 20231102 | 113800 | 9765058350 | 31800 | 31800 | 31800 | 31750 | 1267 |
| 457 | 20231102 | 113700 | 9724805150 | 31800 | 31750 | 31800 | 31750 | 340 |
| 458 | 20231102 | 113600 | 9714004050 | 31750 | 31750 | 31800 | 31700 | 1487 |
| 459 | 20231102 | 113500 | 9666776250 | 31750 | 31700 | 31750 | 31700 | 672 |
| 460 | 20231102 | 113400 | 9645441250 | 31700 | 31700 | 31750 | 31700 | 399 |
| 461 | 20231102 | 113300 | 9632776050 | 31700 | 31700 | 31750 | 31700 | 631 |
| 462 | 20231102 | 113200 | 9612751050 | 31700 | 31750 | 31750 | 31700 | 388 |
| 463 | 20231102 | 113100 | 9600436150 | 31750 | 31700 | 31750 | 31700 | 512 |
| 464 | 20231102 | 113000 | 9584189700 | 31700 | 31700 | 31700 | 31650 | 322 |
| 465 | 20231102 | 112900 | 9573986150 | 31700 | 31750 | 31750 | 31650 | 304 |
| 466 | 20231102 | 112800 | 9564347600 | 31750 | 31700 | 31750 | 31650 | 612 |
| 467 | 20231102 | 112700 | 9544945900 | 31700 | 31750 | 31750 | 31650 | 1307 |
| 468 | 20231102 | 112600 | 9503529300 | 31700 | 31650 | 31750 | 31650 | 1594 |
| 469 | 20231102 | 112500 | 9453005950 | 31700 | 31700 | 31700 | 31650 | 1139 |
| 470 | 20231102 | 112400 | 9416902150 | 31650 | 31700 | 31700 | 31650 | 554 |
| 471 | 20231102 | 112300 | 9399342900 | 31700 | 31700 | 31700 | 31650 | 837 |
| 472 | 20231102 | 112200 | 9372811950 | 31650 | 31700 | 31700 | 31650 | 615 |
| 473 | 20231102 | 112100 | 9353321650 | 31650 | 31700 | 31700 | 31650 | 487 |
| 474 | 20231102 | 112000 | 9337885950 | 31700 | 31650 | 31700 | 31600 | 691 |
| 475 | 20231102 | 111900 | 9316016300 | 31650 | 31650 | 31700 | 31650 | 618 |
| 476 | 20231102 | 111800 | 9296442600 | 31600 | 31650 | 31700 | 31600 | 667 |
| 477 | 20231102 | 111700 | 9275329100 | 31650 | 31550 | 31650 | 31550 | 3889 |
| 478 | 20231102 | 111600 | 9152317400 | 31600 | 31600 | 31600 | 31550 | 469 |
| 479 | 20231102 | 111500 | 9137501500 | 31600 | 31600 | 31600 | 31550 | 337 |
| 480 | 20231102 | 111400 | 9126859550 | 31600 | 31500 | 31600 | 31500 | 353 |
| 481 | 20231102 | 111300 | 9115724800 | 31500 | 31400 | 31500 | 31400 | 428 |
| 482 | 20231102 | 111200 | 9102257400 | 31450 | 31400 | 31500 | 31400 | 341 |
| 483 | 20231102 | 111100 | 9091523700 | 31500 | 31450 | 31550 | 31400 | 561 |
| 484 | 20231102 | 111000 | 9073881000 | 31450 | 31400 | 31450 | 31400 | 259 |
| 485 | 20231102 | 110900 | 9065746350 | 31450 | 31550 | 31550 | 31400 | 975 |
| 486 | 20231102 | 110800 | 9035071400 | 31500 | 31550 | 31600 | 31400 | 1175 |
| 487 | 20231102 | 110700 | 8998068100 | 31500 | 31650 | 31700 | 31450 | 3572 |
| 488 | 20231102 | 110600 | 8885278200 | 31650 | 31600 | 31700 | 31550 | 2579 |
| 489 | 20231102 | 110500 | 8803662700 | 31600 | 31600 | 31600 | 31550 | 1543 |
| 490 | 20231102 | 110400 | 8754919550 | 31600 | 31600 | 31600 | 31500 | 3117 |
| 491 | 20231102 | 110300 | 8656459950 | 31550 | 31550 | 31600 | 31550 | 1525 |
| 492 | 20231102 | 110200 | 8608283850 | 31550 | 31350 | 31600 | 31350 | 15089 |
| 493 | 20231102 | 110100 | 8133287750 | 31350 | 31400 | 31400 | 31300 | 1014 |
| 494 | 20231102 | 110000 | 8101497550 | 31400 | 31400 | 31400 | 31350 | 1017 |
| 495 | 20231102 | 105900 | 8069596150 | 31400 | 31350 | 31400 | 31350 | 345 |
| 496 | 20231102 | 105800 | 8058764950 | 31350 | 31350 | 31400 | 31350 | 640 |
| 497 | 20231102 | 105700 | 8038673300 | 31400 | 31350 | 31400 | 31250 | 1000 |
| 498 | 20231102 | 105600 | 8007330150 | 31300 | 31350 | 31350 | 31300 | 1347 |
| 499 | 20231102 | 105500 | 7965156550 | 31350 | 31350 | 31350 | 31300 | 1182 |
| 500 | 20231102 | 105400 | 7928127900 | 31350 | 31300 | 31350 | 31300 | 330 |
| 501 | 20231102 | 105300 | 7917784300 | 31350 | 31250 | 31350 | 31200 | 1010 |
| 502 | 20231102 | 105200 | 7886206000 | 31200 | 31200 | 31250 | 31200 | 687 |
| 503 | 20231102 | 105100 | 7864770500 | 31200 | 31150 | 31200 | 31100 | 320 |
| 504 | 20231102 | 105000 | 7854795700 | 31200 | 31150 | 31200 | 31100 | 767 |
| 505 | 20231102 | 104900 | 7830912250 | 31150 | 31200 | 31200 | 31100 | 332 |
| 506 | 20231102 | 104800 | 7820571550 | 31150 | 31150 | 31200 | 31050 | 1309 |
| 507 | 20231102 | 104700 | 7779855500 | 31150 | 31100 | 31200 | 31100 | 2057 |
| 508 | 20231102 | 104600 | 7715858800 | 31150 | 31200 | 31200 | 31100 | 497 |
| 509 | 20231102 | 104500 | 7700373200 | 31200 | 31200 | 31250 | 31150 | 2000 |
| 510 | 20231102 | 104400 | 7638009350 | 31250 | 31300 | 31350 | 31150 | 1957 |
| 511 | 20231102 | 104300 | 7576839500 | 31350 | 31400 | 31400 | 31300 | 1046 |
| 512 | 20231102 | 104200 | 7544024200 | 31350 | 31350 | 31400 | 31350 | 1334 |
| 513 | 20231102 | 104100 | 7502160950 | 31400 | 31350 | 31400 | 31300 | 756 |
| 514 | 20231102 | 104000 | 7478453400 | 31300 | 31350 | 31350 | 31300 | 1192 |
| 515 | 20231102 | 103900 | 7441097700 | 31350 | 31300 | 31350 | 31300 | 503 |
| 516 | 20231102 | 103800 | 7425339900 | 31300 | 31300 | 31300 | 31250 | 629 |
| 517 | 20231102 | 103700 | 7405653400 | 31300 | 31300 | 31300 | 31250 | 426 |
| 518 | 20231102 | 103600 | 7392323700 | 31300 | 31250 | 31300 | 31250 | 264 |
| 519 | 20231102 | 103500 | 7384061550 | 31250 | 31300 | 31300 | 31250 | 962 |
| 520 | 20231102 | 103400 | 7353953000 | 31300 | 31300 | 31300 | 31250 | 500 |
| 521 | 20231102 | 103300 | 7338306850 | 31300 | 31250 | 31300 | 31250 | 296 |
| 522 | 20231102 | 103200 | 7329048450 | 31250 | 31250 | 31300 | 31200 | 974 |
| 523 | 20231102 | 103100 | 7298602550 | 31250 | 31200 | 31300 | 31200 | 272 |
| 524 | 20231102 | 103000 | 7290095300 | 31250 | 31300 | 31350 | 31200 | 1585 |
| 525 | 20231102 | 102900 | 7240556550 | 31350 | 31350 | 31350 | 31250 | 3346 |
| 526 | 20231102 | 102800 | 7135713400 | 31350 | 31300 | 31350 | 31250 | 392 |
| 527 | 20231102 | 102700 | 7123433050 | 31300 | 31300 | 31350 | 31250 | 896 |
| 528 | 20231102 | 102600 | 7095388050 | 31300 | 31150 | 31300 | 31150 | 1127 |
| 529 | 20231102 | 102500 | 7060177400 | 31200 | 31150 | 31200 | 31150 | 2413 |
| 530 | 20231102 | 102400 | 6984960600 | 31150 | 31100 | 31150 | 31050 | 1043 |
| 531 | 20231102 | 102300 | 6952522150 | 31100 | 31050 | 31100 | 31050 | 181 |
| 532 | 20231102 | 102200 | 6946901000 | 31050 | 31050 | 31100 | 31050 | 458 |
| 533 | 20231102 | 102100 | 6932663600 | 31050 | 31050 | 31100 | 31050 | 290 |
| 534 | 20231102 | 102000 | 6923646300 | 31050 | 31000 | 31100 | 30950 | 293 |
| 535 | 20231102 | 101900 | 6914553400 | 31000 | 31000 | 31050 | 30950 | 257 |
| 536 | 20231102 | 101800 | 6906584450 | 31000 | 31050 | 31050 | 30900 | 333 |
| 537 | 20231102 | 101700 | 6896267850 | 31050 | 31050 | 31050 | 31000 | 213 |
| 538 | 20231102 | 101600 | 6889657850 | 31050 | 31100 | 31100 | 31000 | 892 |
| 539 | 20231102 | 101500 | 6861976950 | 31100 | 31050 | 31100 | 31000 | 1051 |
| 540 | 20231102 | 101400 | 6829345800 | 31000 | 31050 | 31050 | 31000 | 242 |
| 541 | 20231102 | 101300 | 6821837550 | 31050 | 31000 | 31050 | 31000 | 507 |
| 542 | 20231102 | 101200 | 6806109200 | 31000 | 31050 | 31050 | 31000 | 553 |
| 543 | 20231102 | 101100 | 6788940400 | 31000 | 30900 | 31050 | 30850 | 2078 |
| 544 | 20231102 | 101000 | 6724548400 | 30900 | 30800 | 30950 | 30800 | 1858 |
| 545 | 20231102 | 100900 | 6667138100 | 30850 | 30800 | 30850 | 30750 | 1209 |
| 546 | 20231102 | 100800 | 6629918300 | 30800 | 30900 | 30900 | 30750 | 1760 |
| 547 | 20231102 | 100700 | 6575686500 | 30900 | 30950 | 30950 | 30850 | 1410 |
| 548 | 20231102 | 100600 | 6532118100 | 30950 | 30950 | 31000 | 30900 | 150 |
| 549 | 20231102 | 100500 | 6527475250 | 30950 | 30950 | 30950 | 30900 | 479 |
| 550 | 20231102 | 100400 | 6512655100 | 30950 | 30900 | 30950 | 30850 | 1249 |
| 551 | 20231102 | 100300 | 6474063200 | 30900 | 30850 | 30900 | 30850 | 271 |
| 552 | 20231102 | 100200 | 6465699600 | 30900 | 30800 | 30900 | 30750 | 2095 |
| 553 | 20231102 | 100100 | 6401133000 | 30700 | 30800 | 30800 | 30600 | 5476 |
| 554 | 20231102 | 100000 | 6233124300 | 30800 | 30800 | 30850 | 30750 | 1343 |
| 555 | 20231102 | 095900 | 6191769100 | 30800 | 30850 | 30850 | 30750 | 1922 |
| 556 | 20231102 | 095800 | 6132575000 | 30850 | 30900 | 30900 | 30800 | 1206 |
| 557 | 20231102 | 095700 | 6095364850 | 30900 | 30850 | 30900 | 30850 | 481 |
| 558 | 20231102 | 095600 | 6080516000 | 30850 | 30900 | 30950 | 30800 | 889 |
| 559 | 20231102 | 095500 | 6053063900 | 30900 | 30850 | 30950 | 30750 | 2643 |
| 560 | 20231102 | 095400 | 5971635800 | 30950 | 30950 | 30950 | 30850 | 3895 |
| 561 | 20231102 | 095300 | 5851385850 | 30900 | 31050 | 31100 | 30900 | 4746 |
| 562 | 20231102 | 095200 | 5704326500 | 31100 | 31150 | 31150 | 31050 | 272 |
| 563 | 20231102 | 095100 | 5695865600 | 31100 | 31200 | 31200 | 31100 | 584 |
| 564 | 20231102 | 095000 | 5677671550 | 31200 | 31150 | 31200 | 31150 | 293 |
| 565 | 20231102 | 094900 | 5668532450 | 31150 | 31200 | 31300 | 31100 | 390 |
| 566 | 20231102 | 094800 | 5656355900 | 31200 | 31350 | 31400 | 31050 | 1240 |
| 567 | 20231102 | 094700 | 5617651200 | 31350 | 31400 | 31400 | 31250 | 1161 |
| 568 | 20231102 | 094600 | 5581287750 | 31450 | 31400 | 31450 | 31350 | 1772 |
| 569 | 20231102 | 094500 | 5525596800 | 31400 | 31450 | 31500 | 31400 | 4231 |
| 570 | 20231102 | 094400 | 5392576700 | 31450 | 31200 | 31450 | 31200 | 6272 |
| 571 | 20231102 | 094300 | 5196381000 | 31200 | 31150 | 31200 | 31100 | 416 |
| 572 | 20231102 | 094200 | 5183406050 | 31150 | 31050 | 31200 | 31050 | 611 |
| 573 | 20231102 | 094100 | 5164384900 | 31100 | 31100 | 31200 | 31100 | 2333 |
| 574 | 20231102 | 094000 | 5091791200 | 31100 | 31050 | 31100 | 31000 | 1140 |
| 575 | 20231102 | 093900 | 5056395900 | 31050 | 31100 | 31100 | 31050 | 628 |
| 576 | 20231102 | 093800 | 5036881750 | 31050 | 31050 | 31100 | 31050 | 1281 |
| 577 | 20231102 | 093700 | 4997050000 | 31050 | 31100 | 31100 | 31050 | 492 |
| 578 | 20231102 | 093600 | 4981759150 | 31050 | 31100 | 31100 | 31050 | 272 |
| 579 | 20231102 | 093500 | 4973311350 | 31050 | 30950 | 31100 | 30900 | 3573 |
| 580 | 20231102 | 093400 | 4862512200 | 31000 | 30950 | 31000 | 30900 | 626 |
| 581 | 20231102 | 093300 | 4843139200 | 30900 | 30900 | 30950 | 30850 | 2099 |
| 582 | 20231102 | 093200 | 4778279150 | 30950 | 30950 | 31000 | 30900 | 2345 |
| 583 | 20231102 | 093100 | 4705746450 | 30950 | 30950 | 31000 | 30950 | 1139 |
| 584 | 20231102 | 093000 | 4670492050 | 31000 | 31000 | 31050 | 30950 | 3606 |
| 585 | 20231102 | 092900 | 4558694950 | 31000 | 31100 | 31100 | 31000 | 1624 |
| 586 | 20231102 | 092800 | 4508291450 | 31050 | 31050 | 31100 | 31050 | 1078 |
| 587 | 20231102 | 092700 | 4474819150 | 31050 | 31100 | 31150 | 31000 | 1364 |
| 588 | 20231102 | 092600 | 4432458650 | 31050 | 31300 | 31350 | 31050 | 1068 |
| 589 | 20231102 | 092500 | 4399094100 | 31300 | 31400 | 31450 | 31300 | 3452 |
| 590 | 20231102 | 092400 | 4290620450 | 31400 | 31450 | 31450 | 31350 | 804 |
| 591 | 20231102 | 092300 | 4265366500 | 31450 | 31300 | 31500 | 31300 | 5557 |
| 592 | 20231102 | 092200 | 4090732450 | 31300 | 31250 | 31350 | 31250 | 1799 |
| 593 | 20231102 | 092100 | 4034398400 | 31250 | 31350 | 31400 | 31250 | 1398 |
| 594 | 20231102 | 092000 | 3990588450 | 31300 | 30950 | 31300 | 30950 | 3960 |
| 595 | 20231102 | 091900 | 3867344600 | 31000 | 30900 | 31000 | 30900 | 1103 |
| 596 | 20231102 | 091800 | 3833185100 | 30900 | 30950 | 31000 | 30850 | 2820 |
| 597 | 20231102 | 091700 | 3745999500 | 30850 | 30900 | 30950 | 30850 | 4161 |
| 598 | 20231102 | 091600 | 3617402200 | 30900 | 30950 | 30950 | 30850 | 2752 |
| 599 | 20231102 | 091500 | 3532353800 | 31000 | 30900 | 31000 | 30900 | 3415 |
| 600 | 20231102 | 091400 | 3426708700 | 30900 | 31050 | 31100 | 30900 | 4476 |
| 601 | 20231102 | 091300 | 3288020550 | 31050 | 31050 | 31350 | 31050 | 7755 |
| 602 | 20231102 | 091200 | 3046535900 | 31100 | 31150 | 31200 | 31050 | 4274 |
| 603 | 20231102 | 091100 | 2913524500 | 31150 | 31500 | 31500 | 31100 | 5639 |
| 604 | 20231102 | 091000 | 2736920900 | 31500 | 31500 | 31550 | 31450 | 3240 |
| 605 | 20231102 | 090900 | 2634865000 | 31500 | 31250 | 31500 | 31250 | 4927 |
| 606 | 20231102 | 090800 | 2479900650 | 31250 | 31150 | 31400 | 31150 | 4190 |
| 607 | 20231102 | 090700 | 2348934300 | 31200 | 31150 | 31200 | 31100 | 2743 |
| 608 | 20231102 | 090600 | 2263446250 | 31150 | 31200 | 31400 | 31150 | 4899 |
| 609 | 20231102 | 090500 | 2110223000 | 31300 | 31350 | 31350 | 31150 | 8985 |
| 610 | 20231102 | 090400 | 1829569350 | 31350 | 31450 | 31450 | 31300 | 4188 |
| 611 | 20231102 | 090300 | 1698179850 | 31450 | 31350 | 31600 | 31300 | 5101 |
| 612 | 20231102 | 090200 | 1537466300 | 31550 | 31000 | 31550 | 30900 | 18270 |
| 613 | 20231102 | 090100 | 965170300 | 31100 | 31050 | 31150 | 30850 | 10340 |
| 614 | 20231102 | 090000 | 644937800 | 31050 | 31200 | 31300 | 31000 | 20682 |