34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 3 | 20231103 | 193300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231103 | 193200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231103 | 193100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231103 | 193000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231103 | 192900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231103 | 192800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231103 | 192700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231103 | 192600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231103 | 192500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231103 | 192400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231103 | 192300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231103 | 192200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231103 | 192100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231103 | 192000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231103 | 191900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231103 | 191800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231103 | 191700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231103 | 191600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231103 | 191500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231103 | 191400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231103 | 191300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231103 | 191200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231103 | 191100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231103 | 191000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231103 | 190900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231103 | 190800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231103 | 190700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231103 | 190600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231103 | 190500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231103 | 190400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 33 | 20231103 | 190300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231103 | 190200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231103 | 190100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231103 | 190000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231103 | 185900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231103 | 185800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231103 | 185700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231103 | 185600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231103 | 185500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231103 | 185400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231103 | 185300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231103 | 185200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231103 | 185100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231103 | 185000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231103 | 184900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231103 | 184800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231103 | 184700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231103 | 184600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231103 | 184500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231103 | 184400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231103 | 184300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231103 | 184200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231103 | 184100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231103 | 184000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231103 | 183900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231103 | 183800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231103 | 183700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231103 | 183600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231103 | 183500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231103 | 183400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 63 | 20231103 | 183300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231103 | 183200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231103 | 183100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231103 | 183000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231103 | 182900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231103 | 182800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231103 | 182700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231103 | 182600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231103 | 182500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231103 | 182400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231103 | 182300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231103 | 182200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231103 | 182100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231103 | 182000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231103 | 181900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231103 | 181800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231103 | 181700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231103 | 181600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231103 | 181500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231103 | 181400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231103 | 181300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231103 | 181200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231103 | 181100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231103 | 181000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231103 | 180900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231103 | 180800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231103 | 180700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231103 | 180600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231103 | 180500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231103 | 180400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 93 | 20231103 | 180300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231103 | 180200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231103 | 180100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231103 | 180000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231103 | 175900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231103 | 175800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231103 | 175700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231103 | 175600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231103 | 175500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231103 | 175400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231103 | 175300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231103 | 175200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231103 | 175100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231103 | 175000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231103 | 174900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231103 | 174800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231103 | 174700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231103 | 174600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231103 | 174500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231103 | 174400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231103 | 174300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231103 | 174200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231103 | 174100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231103 | 174000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231103 | 173900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231103 | 173800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231103 | 173700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231103 | 173600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231103 | 173500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231103 | 173400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 123 | 20231103 | 173300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231103 | 173200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231103 | 173100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231103 | 173000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231103 | 172900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231103 | 172800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231103 | 172700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231103 | 172600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231103 | 172500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231103 | 172400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231103 | 172300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231103 | 172200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231103 | 172100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231103 | 172000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231103 | 171900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231103 | 171800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231103 | 171700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231103 | 171600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231103 | 171500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231103 | 171400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231103 | 171300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231103 | 171200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231103 | 171100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231103 | 171000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231103 | 170900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231103 | 170800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231103 | 170700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231103 | 170600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231103 | 170500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231103 | 170400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 153 | 20231103 | 170300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231103 | 170200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231103 | 170100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231103 | 170000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231103 | 165900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231103 | 165800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231103 | 165700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231103 | 165600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231103 | 165500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231103 | 165400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231103 | 165300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231103 | 165200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231103 | 165100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231103 | 165000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231103 | 164900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231103 | 164800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231103 | 164700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231103 | 164600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231103 | 164500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231103 | 164400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231103 | 164300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231103 | 164200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231103 | 164100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231103 | 164000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231103 | 163900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231103 | 163800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231103 | 163700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231103 | 163600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231103 | 163500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231103 | 163400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 183 | 20231103 | 163300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231103 | 163200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231103 | 163100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20231103 | 163000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20231103 | 162900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20231103 | 162800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20231103 | 162700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20231103 | 162600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20231103 | 162500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20231103 | 162400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20231103 | 162300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20231103 | 162200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20231103 | 162100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20231103 | 162000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20231103 | 161900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20231103 | 161800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20231103 | 161700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20231103 | 161600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20231103 | 161500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20231103 | 161400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20231103 | 161300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20231103 | 161200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20231103 | 161100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231103 | 161000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231103 | 160900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231103 | 160800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231103 | 160700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231103 | 160600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231103 | 160500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231103 | 160400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 213 | 20231103 | 160300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231103 | 160200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231103 | 160100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20231103 | 160000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20231103 | 155900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20231103 | 155800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20231103 | 155700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20231103 | 155600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20231103 | 155500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20231103 | 155400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20231103 | 155300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20231103 | 155200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20231103 | 155100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20231103 | 155000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20231103 | 154900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20231103 | 154800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20231103 | 154700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20231103 | 154600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20231103 | 154500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20231103 | 154400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231103 | 154300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231103 | 154200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231103 | 154100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231103 | 154000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231103 | 153900 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231103 | 153800 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231103 | 153700 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231103 | 153600 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231103 | 153500 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231103 | 153400 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 243 | 20231103 | 153300 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20231103 | 153200 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20231103 | 153100 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20231103 | 153000 | 13227639900 | 33700 | 33700 | 33700 | 33700 | 3496 |
| 247 | 20231103 | 152900 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20231103 | 152800 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20231103 | 152700 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20231103 | 152600 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20231103 | 152500 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20231103 | 152400 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 253 | 20231103 | 152300 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 254 | 20231103 | 152200 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 255 | 20231103 | 152100 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 256 | 20231103 | 152000 | 13109824700 | 33400 | 33400 | 33400 | 33400 | 0 |
| 257 | 20231103 | 151900 | 13109824700 | 33400 | 33200 | 33450 | 33100 | 1271 |
| 258 | 20231103 | 151800 | 13067489600 | 33150 | 33050 | 33200 | 33050 | 595 |
| 259 | 20231103 | 151700 | 13047804550 | 33100 | 33050 | 33200 | 33050 | 187 |
| 260 | 20231103 | 151600 | 13041614600 | 33200 | 33050 | 33200 | 33050 | 597 |
| 261 | 20231103 | 151500 | 13021822200 | 33050 | 33050 | 33200 | 33050 | 243 |
| 262 | 20231103 | 151400 | 13013786500 | 33050 | 33000 | 33200 | 33000 | 726 |
| 263 | 20231103 | 151300 | 12989803850 | 33000 | 33150 | 33150 | 33000 | 571 |
| 264 | 20231103 | 151200 | 12970932850 | 33150 | 33150 | 33150 | 33050 | 410 |
| 265 | 20231103 | 151100 | 12957366150 | 33150 | 33200 | 33250 | 33100 | 436 |
| 266 | 20231103 | 151000 | 12942891450 | 33200 | 33100 | 33250 | 33100 | 252 |
| 267 | 20231103 | 150900 | 12934526250 | 33000 | 33000 | 33150 | 33000 | 139 |
| 268 | 20231103 | 150800 | 12929930300 | 33000 | 33400 | 33500 | 32900 | 2618 |
| 269 | 20231103 | 150700 | 12843341400 | 33200 | 33400 | 33500 | 33200 | 1005 |
| 270 | 20231103 | 150600 | 12809872350 | 33350 | 33550 | 33550 | 33350 | 274 |
| 271 | 20231103 | 150500 | 12800705500 | 33550 | 33450 | 33600 | 33450 | 640 |
| 272 | 20231103 | 150400 | 12779244600 | 33450 | 33300 | 33450 | 33300 | 381 |
| 273 | 20231103 | 150300 | 12766530500 | 33250 | 33250 | 33300 | 33200 | 244 |
| 274 | 20231103 | 150200 | 12758416200 | 33250 | 33250 | 33250 | 33200 | 90 |
| 275 | 20231103 | 150100 | 12755425250 | 33200 | 33150 | 33200 | 33150 | 268 |
| 276 | 20231103 | 150000 | 12746533950 | 33150 | 33100 | 33200 | 33100 | 319 |
| 277 | 20231103 | 145900 | 12735958100 | 33100 | 33300 | 33300 | 33100 | 924 |
| 278 | 20231103 | 145800 | 12705293800 | 33300 | 33200 | 33300 | 33200 | 133 |
| 279 | 20231103 | 145700 | 12700871400 | 33200 | 33150 | 33200 | 33150 | 114 |
| 280 | 20231103 | 145600 | 12697089100 | 33150 | 33150 | 33200 | 33150 | 115 |
| 281 | 20231103 | 145500 | 12693275200 | 33150 | 33100 | 33150 | 33050 | 609 |
| 282 | 20231103 | 145400 | 12673126000 | 33100 | 33100 | 33150 | 33100 | 980 |
| 283 | 20231103 | 145300 | 12640678600 | 33100 | 33200 | 33200 | 33100 | 293 |
| 284 | 20231103 | 145200 | 12630969350 | 33200 | 33350 | 33350 | 33200 | 268 |
| 285 | 20231103 | 145100 | 12622061600 | 33300 | 33200 | 33400 | 33100 | 1826 |
| 286 | 20231103 | 145000 | 12561475800 | 33200 | 33250 | 33400 | 33200 | 575 |
| 287 | 20231103 | 144900 | 12542322550 | 33300 | 33150 | 33300 | 33150 | 706 |
| 288 | 20231103 | 144800 | 12518883700 | 33150 | 33200 | 33250 | 33150 | 605 |
| 289 | 20231103 | 144700 | 12498803600 | 33250 | 33350 | 33350 | 33250 | 292 |
| 290 | 20231103 | 144600 | 12489078550 | 33350 | 33450 | 33450 | 33350 | 95 |
| 291 | 20231103 | 144500 | 12485903300 | 33500 | 33100 | 33500 | 33100 | 844 |
| 292 | 20231103 | 144400 | 12457851600 | 33100 | 33550 | 33550 | 33100 | 1242 |
| 293 | 20231103 | 144300 | 12416564800 | 33550 | 33600 | 33600 | 33300 | 634 |
| 294 | 20231103 | 144200 | 12395398750 | 33600 | 33700 | 33700 | 33600 | 324 |
| 295 | 20231103 | 144100 | 12384510750 | 33700 | 33700 | 33700 | 33700 | 482 |
| 296 | 20231103 | 144000 | 12368267350 | 33700 | 33700 | 33750 | 33700 | 105 |
| 297 | 20231103 | 143900 | 12364728700 | 33700 | 33700 | 33750 | 33700 | 89 |
| 298 | 20231103 | 143800 | 12361728050 | 33700 | 33750 | 33750 | 33700 | 672 |
| 299 | 20231103 | 143700 | 12339072250 | 33750 | 33750 | 33800 | 33750 | 100 |
| 300 | 20231103 | 143600 | 12335697200 | 33750 | 33800 | 33800 | 33750 | 325 |
| 301 | 20231103 | 143500 | 12324728400 | 33800 | 33700 | 33800 | 33700 | 174 |
| 302 | 20231103 | 143400 | 12318863450 | 33750 | 33800 | 33800 | 33750 | 198 |
| 303 | 20231103 | 143300 | 12312175850 | 33800 | 33700 | 33800 | 33700 | 479 |
| 304 | 20231103 | 143200 | 12296017550 | 33700 | 33550 | 33700 | 33550 | 91 |
| 305 | 20231103 | 143100 | 12292953350 | 33550 | 33650 | 33650 | 33550 | 477 |
| 306 | 20231103 | 143000 | 12276946600 | 33700 | 33750 | 33800 | 33700 | 370 |
| 307 | 20231103 | 142900 | 12264465700 | 33750 | 33900 | 33900 | 33750 | 348 |
| 308 | 20231103 | 142800 | 12252700750 | 33900 | 33850 | 33900 | 33700 | 979 |
| 309 | 20231103 | 142700 | 12219652200 | 33850 | 33700 | 33900 | 33600 | 311 |
| 310 | 20231103 | 142600 | 12209140300 | 33750 | 33950 | 33950 | 33550 | 892 |
| 311 | 20231103 | 142500 | 12178968850 | 33950 | 33950 | 34400 | 33950 | 1113 |
| 312 | 20231103 | 142400 | 12141078700 | 33950 | 33750 | 33950 | 33750 | 1061 |
| 313 | 20231103 | 142300 | 12105186800 | 33750 | 33650 | 33750 | 33650 | 273 |
| 314 | 20231103 | 142200 | 12095987250 | 33650 | 33550 | 33700 | 33400 | 1507 |
| 315 | 20231103 | 142100 | 12045469050 | 33550 | 33800 | 33800 | 33550 | 1090 |
| 316 | 20231103 | 142000 | 12008772700 | 33800 | 33900 | 33950 | 33800 | 965 |
| 317 | 20231103 | 141900 | 11976075900 | 33950 | 34150 | 34150 | 33900 | 965 |
| 318 | 20231103 | 141800 | 11943257150 | 34150 | 34100 | 34150 | 34050 | 443 |
| 319 | 20231103 | 141700 | 11928153850 | 34100 | 34200 | 34250 | 34100 | 422 |
| 320 | 20231103 | 141600 | 11913717200 | 34200 | 34300 | 34300 | 34100 | 830 |
| 321 | 20231103 | 141500 | 11885346550 | 34300 | 34250 | 34350 | 34250 | 397 |
| 322 | 20231103 | 141400 | 11871733700 | 34300 | 34300 | 34350 | 34250 | 856 |
| 323 | 20231103 | 141300 | 11842380950 | 34350 | 34350 | 34350 | 34250 | 350 |
| 324 | 20231103 | 141200 | 11830378850 | 34350 | 34350 | 34400 | 34200 | 1289 |
| 325 | 20231103 | 141100 | 11786170300 | 34300 | 34200 | 34300 | 34150 | 593 |
| 326 | 20231103 | 141000 | 11765861750 | 34150 | 34400 | 34450 | 34150 | 1159 |
| 327 | 20231103 | 140900 | 11726060600 | 34450 | 34050 | 34500 | 34000 | 2699 |
| 328 | 20231103 | 140800 | 11633488000 | 34050 | 33850 | 34050 | 33850 | 381 |
| 329 | 20231103 | 140700 | 11620563200 | 33850 | 33900 | 33900 | 33850 | 119 |
| 330 | 20231103 | 140600 | 11616534450 | 33950 | 33900 | 33950 | 33800 | 700 |
| 331 | 20231103 | 140500 | 11592857900 | 33950 | 34000 | 34000 | 33950 | 21 |
| 332 | 20231103 | 140400 | 11592143950 | 34050 | 33850 | 34100 | 33850 | 1015 |
| 333 | 20231103 | 140300 | 11557749400 | 33850 | 33900 | 33900 | 33850 | 342 |
| 334 | 20231103 | 140200 | 11546166800 | 33900 | 33800 | 34000 | 33800 | 1344 |
| 335 | 20231103 | 140100 | 11500657150 | 33800 | 34000 | 34000 | 33800 | 738 |
| 336 | 20231103 | 140000 | 11475674950 | 34000 | 33800 | 34000 | 33800 | 1092 |
| 337 | 20231103 | 135900 | 11438728750 | 33800 | 33900 | 33900 | 33800 | 510 |
| 338 | 20231103 | 135800 | 11421465050 | 33900 | 33900 | 33950 | 33850 | 457 |
| 339 | 20231103 | 135700 | 11405978050 | 33850 | 33950 | 33950 | 33850 | 647 |
| 340 | 20231103 | 135600 | 11384042550 | 34000 | 34150 | 34150 | 34000 | 235 |
| 341 | 20231103 | 135500 | 11376041000 | 34150 | 33750 | 34150 | 33750 | 383 |
| 342 | 20231103 | 135400 | 11363055050 | 33750 | 33750 | 33800 | 33750 | 481 |
| 343 | 20231103 | 135300 | 11346809050 | 33750 | 33750 | 33800 | 33750 | 593 |
| 344 | 20231103 | 135200 | 11326789600 | 33750 | 33800 | 33900 | 33750 | 519 |
| 345 | 20231103 | 135100 | 11309257200 | 33800 | 33900 | 33900 | 33750 | 320 |
| 346 | 20231103 | 135000 | 11298439250 | 33900 | 33850 | 33900 | 33750 | 1204 |
| 347 | 20231103 | 134900 | 11257762600 | 33950 | 34050 | 34050 | 33800 | 618 |
| 348 | 20231103 | 134800 | 11236784450 | 34050 | 34050 | 34050 | 34000 | 218 |
| 349 | 20231103 | 134700 | 11229365500 | 34100 | 34250 | 34300 | 34100 | 470 |
| 350 | 20231103 | 134600 | 11213294500 | 34300 | 34050 | 34350 | 34000 | 905 |
| 351 | 20231103 | 134500 | 11182395950 | 34050 | 33950 | 34050 | 33900 | 373 |
| 352 | 20231103 | 134400 | 11169732650 | 33950 | 33850 | 33950 | 33800 | 1053 |
| 353 | 20231103 | 134300 | 11134108150 | 33800 | 33800 | 33850 | 33800 | 79 |
| 354 | 20231103 | 134200 | 11131437800 | 33800 | 33900 | 33900 | 33800 | 696 |
| 355 | 20231103 | 134100 | 11107908400 | 33900 | 33850 | 33900 | 33800 | 364 |
| 356 | 20231103 | 134000 | 11095586650 | 33800 | 33850 | 33850 | 33800 | 714 |
| 357 | 20231103 | 133900 | 11071450800 | 33850 | 33900 | 33900 | 33850 | 456 |
| 358 | 20231103 | 133800 | 11056014650 | 33850 | 33850 | 33950 | 33850 | 860 |
| 359 | 20231103 | 133700 | 11026884200 | 33850 | 33900 | 33950 | 33850 | 263 |
| 360 | 20231103 | 133600 | 11017969200 | 33900 | 34100 | 34100 | 33800 | 1951 |
| 361 | 20231103 | 133500 | 10951794700 | 34150 | 34150 | 34150 | 34100 | 65 |
| 362 | 20231103 | 133400 | 10949577650 | 34200 | 34150 | 34200 | 34100 | 401 |
| 363 | 20231103 | 133300 | 10935879850 | 34150 | 34100 | 34150 | 34050 | 574 |
| 364 | 20231103 | 133200 | 10916308100 | 34100 | 34250 | 34300 | 34100 | 722 |
| 365 | 20231103 | 133100 | 10891633800 | 34300 | 34350 | 34350 | 34250 | 872 |
| 366 | 20231103 | 133000 | 10861727150 | 34350 | 34400 | 34400 | 34350 | 710 |
| 367 | 20231103 | 132900 | 10837330250 | 34400 | 34400 | 34450 | 34350 | 567 |
| 368 | 20231103 | 132800 | 10817821900 | 34450 | 34450 | 34500 | 34300 | 1372 |
| 369 | 20231103 | 132700 | 10770565850 | 34500 | 34400 | 34550 | 34300 | 2962 |
| 370 | 20231103 | 132600 | 10668564150 | 34350 | 34350 | 34400 | 34100 | 1686 |
| 371 | 20231103 | 132500 | 10610750600 | 34350 | 33800 | 34400 | 33800 | 2026 |
| 372 | 20231103 | 132400 | 10541874400 | 33750 | 33700 | 33850 | 33700 | 517 |
| 373 | 20231103 | 132300 | 10524403750 | 33800 | 33750 | 33800 | 33650 | 1382 |
| 374 | 20231103 | 132200 | 10477793800 | 33750 | 33900 | 33900 | 33750 | 905 |
| 375 | 20231103 | 132100 | 10447172500 | 33900 | 33900 | 33950 | 33700 | 812 |
| 376 | 20231103 | 132000 | 10419729900 | 33800 | 33850 | 33950 | 33650 | 1036 |
| 377 | 20231103 | 131900 | 10384719600 | 33850 | 33900 | 33950 | 33800 | 865 |
| 378 | 20231103 | 131800 | 10355426600 | 33900 | 33700 | 34000 | 33700 | 618 |
| 379 | 20231103 | 131700 | 10334498900 | 33850 | 33850 | 33850 | 33650 | 851 |
| 380 | 20231103 | 131600 | 10305743300 | 33850 | 33950 | 33950 | 33850 | 2157 |
| 381 | 20231103 | 131500 | 10232666050 | 34000 | 33900 | 34000 | 33900 | 443 |
| 382 | 20231103 | 131400 | 10217620250 | 34000 | 34200 | 34200 | 33850 | 1399 |
| 383 | 20231103 | 131300 | 10170044850 | 34200 | 34100 | 34400 | 34100 | 710 |
| 384 | 20231103 | 131200 | 10145769150 | 34100 | 33750 | 34250 | 33600 | 1649 |
| 385 | 20231103 | 131100 | 10090027550 | 33750 | 33850 | 33950 | 33650 | 1668 |
| 386 | 20231103 | 131000 | 10033691050 | 33800 | 34450 | 34450 | 33800 | 3723 |
| 387 | 20231103 | 130900 | 9906590150 | 34450 | 34600 | 34650 | 34450 | 728 |
| 388 | 20231103 | 130800 | 9881467600 | 34450 | 34700 | 34750 | 34450 | 692 |
| 389 | 20231103 | 130700 | 9857522350 | 34650 | 34700 | 34750 | 34450 | 288 |
| 390 | 20231103 | 130600 | 9847553300 | 34550 | 34700 | 34750 | 34450 | 724 |
| 391 | 20231103 | 130500 | 9822517100 | 34750 | 34450 | 34750 | 34450 | 493 |
| 392 | 20231103 | 130400 | 9805461550 | 34450 | 34650 | 34650 | 34400 | 1497 |
| 393 | 20231103 | 130300 | 9753799900 | 34550 | 34550 | 34850 | 34550 | 2928 |
| 394 | 20231103 | 130200 | 9652212500 | 34500 | 34550 | 34900 | 34300 | 1849 |
| 395 | 20231103 | 130100 | 9588368150 | 34500 | 34150 | 34550 | 34050 | 3715 |
| 396 | 20231103 | 130000 | 9461173150 | 34150 | 34800 | 34900 | 34000 | 3728 |
| 397 | 20231103 | 125900 | 9332993550 | 34750 | 35600 | 35650 | 34750 | 10748 |
| 398 | 20231103 | 125800 | 8953916050 | 35600 | 35450 | 35700 | 35450 | 416 |
| 399 | 20231103 | 125700 | 8939105400 | 35450 | 35500 | 35700 | 35400 | 1180 |
| 400 | 20231103 | 125600 | 8897238350 | 35450 | 35650 | 35750 | 35450 | 730 |
| 401 | 20231103 | 125500 | 8871222700 | 35550 | 35550 | 35750 | 35500 | 1440 |
| 402 | 20231103 | 125400 | 8819990750 | 35550 | 35800 | 35800 | 35550 | 1743 |
| 403 | 20231103 | 125300 | 8757813550 | 35800 | 35800 | 35850 | 35700 | 1843 |
| 404 | 20231103 | 125200 | 8691920950 | 35850 | 35950 | 35950 | 35750 | 1531 |
| 405 | 20231103 | 125100 | 8637021400 | 35950 | 35850 | 36000 | 35850 | 4519 |
| 406 | 20231103 | 125000 | 8474577450 | 35850 | 35700 | 35850 | 35700 | 2982 |
| 407 | 20231103 | 124900 | 8368021200 | 35700 | 35750 | 35800 | 35700 | 4145 |
| 408 | 20231103 | 124800 | 8219974550 | 35800 | 35800 | 35850 | 35700 | 1346 |
| 409 | 20231103 | 124700 | 8171823550 | 35800 | 35800 | 35950 | 35750 | 2466 |
| 410 | 20231103 | 124600 | 8083404500 | 35800 | 35950 | 36000 | 35750 | 4050 |
| 411 | 20231103 | 124500 | 7938012500 | 35950 | 35700 | 35950 | 35600 | 5423 |
| 412 | 20231103 | 124400 | 7743595650 | 35650 | 35450 | 35650 | 35450 | 1472 |
| 413 | 20231103 | 124300 | 7691213150 | 35400 | 35550 | 35650 | 35350 | 2498 |
| 414 | 20231103 | 124200 | 7602714950 | 35450 | 35850 | 35950 | 35400 | 4700 |
| 415 | 20231103 | 124100 | 7435338000 | 35900 | 35450 | 35950 | 35350 | 5280 |
| 416 | 20231103 | 124000 | 7246519750 | 35500 | 35650 | 35900 | 35350 | 10229 |
| 417 | 20231103 | 123900 | 6882084950 | 35650 | 35300 | 35850 | 35300 | 12520 |
| 418 | 20231103 | 123800 | 6435784800 | 35400 | 34150 | 35450 | 34150 | 10915 |
| 419 | 20231103 | 123700 | 6055403350 | 34050 | 34200 | 34200 | 34000 | 293 |
| 420 | 20231103 | 123600 | 6045411700 | 34200 | 33800 | 34200 | 33800 | 1245 |
| 421 | 20231103 | 123500 | 6003082500 | 33850 | 34200 | 34200 | 33800 | 1132 |
| 422 | 20231103 | 123400 | 5964565100 | 34200 | 33950 | 34200 | 33850 | 212 |
| 423 | 20231103 | 123300 | 5957348200 | 33950 | 33800 | 34000 | 33650 | 1226 |
| 424 | 20231103 | 123200 | 5915889850 | 33650 | 34000 | 34000 | 33500 | 1603 |
| 425 | 20231103 | 123100 | 5861865750 | 34000 | 34400 | 34400 | 34000 | 2009 |
| 426 | 20231103 | 123000 | 5793134350 | 34350 | 34500 | 34500 | 34200 | 2381 |
| 427 | 20231103 | 122900 | 5711415100 | 34500 | 34350 | 34600 | 34250 | 1874 |
| 428 | 20231103 | 122800 | 5646851950 | 34300 | 34450 | 34650 | 34200 | 3328 |
| 429 | 20231103 | 122700 | 5532233800 | 34450 | 34450 | 34650 | 34300 | 5656 |
| 430 | 20231103 | 122600 | 5337106500 | 34400 | 34000 | 34400 | 33950 | 3616 |
| 431 | 20231103 | 122500 | 5213520400 | 33950 | 33900 | 34100 | 33850 | 3974 |
| 432 | 20231103 | 122400 | 5078400150 | 33900 | 33850 | 34000 | 33700 | 2345 |
| 433 | 20231103 | 122300 | 4998746100 | 33850 | 33400 | 34000 | 33350 | 2945 |
| 434 | 20231103 | 122200 | 4899494700 | 33350 | 33350 | 33400 | 33300 | 217 |
| 435 | 20231103 | 122100 | 4892258500 | 33350 | 33500 | 33500 | 33350 | 233 |
| 436 | 20231103 | 122000 | 4884465100 | 33500 | 33350 | 33500 | 33200 | 203 |
| 437 | 20231103 | 121900 | 4877687600 | 33500 | 33150 | 33500 | 33150 | 474 |
| 438 | 20231103 | 121800 | 4861911800 | 33100 | 33200 | 33350 | 33100 | 339 |
| 439 | 20231103 | 121700 | 4850643700 | 33150 | 33050 | 33300 | 33050 | 207 |
| 440 | 20231103 | 121600 | 4843772550 | 33200 | 32850 | 33300 | 32850 | 387 |
| 441 | 20231103 | 121500 | 4830953350 | 32800 | 32950 | 32950 | 32550 | 1824 |
| 442 | 20231103 | 121400 | 4771367650 | 33350 | 33450 | 33550 | 32950 | 719 |
| 443 | 20231103 | 121300 | 4747502750 | 33550 | 33500 | 33550 | 33150 | 2070 |
| 444 | 20231103 | 121200 | 4678434600 | 33500 | 33700 | 33750 | 33250 | 1002 |
| 445 | 20231103 | 121100 | 4644876450 | 33750 | 33450 | 33750 | 33450 | 959 |
| 446 | 20231103 | 121000 | 4612567200 | 33450 | 33200 | 33450 | 33200 | 386 |
| 447 | 20231103 | 120900 | 4599705350 | 33300 | 33200 | 33300 | 33200 | 242 |
| 448 | 20231103 | 120800 | 4591655950 | 33200 | 33600 | 33750 | 33200 | 1469 |
| 449 | 20231103 | 120700 | 4542504350 | 33750 | 33750 | 33800 | 33550 | 1083 |
| 450 | 20231103 | 120600 | 4505939600 | 33750 | 33550 | 33800 | 33550 | 2309 |
| 451 | 20231103 | 120500 | 4428159600 | 33700 | 33300 | 33800 | 33300 | 2968 |
| 452 | 20231103 | 120400 | 4328341500 | 33300 | 33150 | 33300 | 33050 | 524 |
| 453 | 20231103 | 120300 | 4310946200 | 33200 | 32900 | 33350 | 32800 | 1031 |
| 454 | 20231103 | 120200 | 4276890700 | 32750 | 32800 | 33000 | 32650 | 530 |
| 455 | 20231103 | 120100 | 4259497950 | 32800 | 32850 | 32900 | 32550 | 1731 |
| 456 | 20231103 | 120000 | 4202796000 | 32850 | 32750 | 33000 | 32750 | 397 |
| 457 | 20231103 | 115900 | 4189725250 | 32800 | 32950 | 33200 | 32800 | 1096 |
| 458 | 20231103 | 115800 | 4153700500 | 33000 | 32800 | 33600 | 32800 | 2351 |
| 459 | 20231103 | 115700 | 4076066750 | 32800 | 33200 | 33250 | 32700 | 2119 |
| 460 | 20231103 | 115600 | 4006295600 | 33250 | 33350 | 34000 | 33000 | 6859 |
| 461 | 20231103 | 115500 | 3775931500 | 33350 | 32800 | 33350 | 32300 | 4718 |
| 462 | 20231103 | 115400 | 3620809800 | 32900 | 32800 | 33000 | 32800 | 1487 |
| 463 | 20231103 | 115300 | 3572028900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 464 | 20231103 | 115200 | 3572028900 | 31950 | 34400 | 34650 | 31950 | 9938 |
| 465 | 20231103 | 115100 | 3235268150 | 34500 | 33350 | 34650 | 33200 | 7461 |
| 466 | 20231103 | 115000 | 2981592650 | 33300 | 32950 | 33300 | 32950 | 1974 |
| 467 | 20231103 | 114900 | 2916203750 | 33000 | 32900 | 33000 | 32900 | 151 |
| 468 | 20231103 | 114800 | 2911225150 | 33000 | 32950 | 33000 | 32900 | 393 |
| 469 | 20231103 | 114700 | 2898278700 | 32900 | 32950 | 33000 | 32800 | 486 |
| 470 | 20231103 | 114600 | 2882272200 | 32950 | 32650 | 33000 | 32650 | 834 |
| 471 | 20231103 | 114500 | 2854872100 | 32650 | 32650 | 32700 | 32550 | 816 |
| 472 | 20231103 | 114400 | 2828211100 | 32550 | 32450 | 32550 | 32250 | 635 |
| 473 | 20231103 | 114300 | 2807644100 | 32250 | 32350 | 32600 | 32250 | 683 |
| 474 | 20231103 | 114200 | 2785568150 | 32250 | 32750 | 32750 | 32250 | 573 |
| 475 | 20231103 | 114100 | 2766979000 | 32750 | 32800 | 32800 | 32250 | 1917 |
| 476 | 20231103 | 114000 | 2704708000 | 32850 | 32500 | 32850 | 32450 | 903 |
| 477 | 20231103 | 113900 | 2675215750 | 32450 | 32900 | 33100 | 32450 | 1273 |
| 478 | 20231103 | 113800 | 2633682250 | 33150 | 33200 | 33250 | 32850 | 3574 |
| 479 | 20231103 | 113700 | 2515436800 | 33250 | 33400 | 33450 | 33200 | 1570 |
| 480 | 20231103 | 113600 | 2463146300 | 33450 | 33150 | 33450 | 33150 | 680 |
| 481 | 20231103 | 113500 | 2440488750 | 33150 | 33450 | 33550 | 33000 | 3566 |
| 482 | 20231103 | 113400 | 2321663900 | 33450 | 32850 | 33450 | 32850 | 4025 |
| 483 | 20231103 | 113300 | 2188028850 | 32850 | 32800 | 33300 | 32700 | 4078 |
| 484 | 20231103 | 113200 | 2053307250 | 32850 | 32750 | 32900 | 32600 | 1991 |
| 485 | 20231103 | 113100 | 1988018300 | 32750 | 32500 | 32800 | 32450 | 691 |
| 486 | 20231103 | 113000 | 1965443350 | 32750 | 32600 | 32850 | 32450 | 2860 |
| 487 | 20231103 | 112900 | 1871940950 | 32600 | 32250 | 32750 | 32100 | 2774 |
| 488 | 20231103 | 112800 | 1782038450 | 32250 | 32300 | 32450 | 32050 | 888 |
| 489 | 20231103 | 112700 | 1753448200 | 32300 | 32400 | 32450 | 32100 | 2790 |
| 490 | 20231103 | 112600 | 1663391600 | 32350 | 32450 | 32550 | 32000 | 3408 |
| 491 | 20231103 | 112500 | 1553210100 | 32550 | 32900 | 32950 | 32250 | 7173 |
| 492 | 20231103 | 112400 | 1318972500 | 32200 | 32200 | 32200 | 32200 | 0 |
| 493 | 20231103 | 112300 | 1318972500 | 32200 | 31900 | 32200 | 31900 | 1890 |
| 494 | 20231103 | 112200 | 1258351400 | 31900 | 31900 | 32050 | 31800 | 2366 |
| 495 | 20231103 | 112100 | 1182827750 | 31900 | 31750 | 31900 | 31550 | 1094 |
| 496 | 20231103 | 112000 | 1148024750 | 31750 | 31700 | 31750 | 31550 | 451 |
| 497 | 20231103 | 111900 | 1133727050 | 31600 | 31700 | 31750 | 31500 | 209 |
| 498 | 20231103 | 111800 | 1127107850 | 31700 | 31500 | 31700 | 31500 | 1507 |
| 499 | 20231103 | 111700 | 1079442800 | 31500 | 31500 | 31500 | 31500 | 73 |
| 500 | 20231103 | 111600 | 1077143300 | 31500 | 31400 | 31600 | 31400 | 361 |
| 501 | 20231103 | 111500 | 1065782200 | 31400 | 31500 | 31500 | 31150 | 83 |
| 502 | 20231103 | 111400 | 1063179850 | 31500 | 31300 | 31600 | 31250 | 396 |
| 503 | 20231103 | 111300 | 1050704500 | 31050 | 31550 | 31600 | 31050 | 587 |
| 504 | 20231103 | 111200 | 1032252900 | 31550 | 31450 | 31550 | 31250 | 252 |
| 505 | 20231103 | 111100 | 1024330700 | 31450 | 31500 | 31500 | 31250 | 2409 |
| 506 | 20231103 | 111000 | 949024850 | 31550 | 31500 | 31550 | 31250 | 4412 |
| 507 | 20231103 | 110900 | 811020000 | 31500 | 31500 | 31500 | 31300 | 706 |
| 508 | 20231103 | 110800 | 788828700 | 31500 | 31350 | 31500 | 31350 | 594 |
| 509 | 20231103 | 110700 | 770175250 | 31350 | 31300 | 31400 | 31300 | 549 |
| 510 | 20231103 | 110600 | 752958000 | 31350 | 31300 | 31350 | 31300 | 49 |
| 511 | 20231103 | 110500 | 751423600 | 31350 | 31300 | 31350 | 31300 | 172 |
| 512 | 20231103 | 110400 | 746031500 | 31300 | 31400 | 31400 | 31300 | 264 |
| 513 | 20231103 | 110300 | 737766800 | 31400 | 31300 | 31500 | 31250 | 843 |
| 514 | 20231103 | 110200 | 711278200 | 31250 | 31250 | 31300 | 31250 | 457 |
| 515 | 20231103 | 110100 | 696983750 | 31250 | 31200 | 31250 | 31200 | 312 |
| 516 | 20231103 | 110000 | 687249200 | 31150 | 31000 | 31200 | 31000 | 435 |
| 517 | 20231103 | 105900 | 673707800 | 31000 | 31100 | 31100 | 31000 | 34 |
| 518 | 20231103 | 105800 | 672653700 | 31100 | 31100 | 31150 | 31100 | 189 |
| 519 | 20231103 | 105700 | 666775750 | 31150 | 30950 | 31150 | 30950 | 48 |
| 520 | 20231103 | 105600 | 665283100 | 30950 | 31000 | 31000 | 30950 | 111 |
| 521 | 20231103 | 105500 | 661844900 | 30950 | 30950 | 30950 | 30950 | 31 |
| 522 | 20231103 | 105400 | 660885450 | 31050 | 30950 | 31050 | 30900 | 345 |
| 523 | 20231103 | 105300 | 650197650 | 30900 | 30950 | 31000 | 30900 | 241 |
| 524 | 20231103 | 105200 | 642736750 | 31000 | 31000 | 31050 | 31000 | 79 |
| 525 | 20231103 | 105100 | 640287250 | 31050 | 31050 | 31050 | 31000 | 54 |
| 526 | 20231103 | 105000 | 638611550 | 30950 | 30950 | 30950 | 30900 | 216 |
| 527 | 20231103 | 104900 | 631933550 | 30950 | 30900 | 30950 | 30900 | 12 |
| 528 | 20231103 | 104800 | 631562650 | 30900 | 30900 | 30950 | 30900 | 103 |
| 529 | 20231103 | 104700 | 628379250 | 30950 | 31050 | 31050 | 30950 | 66 |
| 530 | 20231103 | 104600 | 626330050 | 31050 | 31150 | 31150 | 31050 | 682 |
| 531 | 20231103 | 104500 | 605143000 | 31200 | 31200 | 31200 | 31200 | 53 |
| 532 | 20231103 | 104400 | 603489400 | 31200 | 31050 | 31200 | 31050 | 53 |
| 533 | 20231103 | 104300 | 601843450 | 31200 | 31050 | 31200 | 31050 | 103 |
| 534 | 20231103 | 104200 | 598633300 | 31050 | 30950 | 31050 | 30950 | 98 |
| 535 | 20231103 | 104100 | 595590500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 536 | 20231103 | 104000 | 595590500 | 30950 | 31000 | 31100 | 30950 | 193 |
| 537 | 20231103 | 103900 | 589597400 | 31050 | 30800 | 31050 | 30800 | 11 |
| 538 | 20231103 | 103800 | 589256600 | 30800 | 30850 | 30850 | 30800 | 93 |
| 539 | 20231103 | 103700 | 586392000 | 30850 | 30850 | 31100 | 30850 | 189 |
| 540 | 20231103 | 103600 | 580538800 | 30850 | 30950 | 31050 | 30850 | 694 |
| 541 | 20231103 | 103500 | 559017250 | 30850 | 30750 | 30900 | 30750 | 56 |
| 542 | 20231103 | 103400 | 557292250 | 30900 | 30900 | 31000 | 30900 | 185 |
| 543 | 20231103 | 103300 | 551575650 | 31050 | 31100 | 31100 | 31050 | 133 |
| 544 | 20231103 | 103200 | 547441000 | 31100 | 31050 | 31100 | 30900 | 977 |
| 545 | 20231103 | 103100 | 517076800 | 31100 | 30650 | 31100 | 30650 | 1520 |
| 546 | 20231103 | 103000 | 470106000 | 30650 | 30550 | 30750 | 30500 | 468 |
| 547 | 20231103 | 102900 | 455764550 | 30550 | 30650 | 30650 | 30550 | 244 |
| 548 | 20231103 | 102800 | 448303250 | 30650 | 30700 | 30700 | 30650 | 76 |
| 549 | 20231103 | 102700 | 445971900 | 30700 | 30700 | 30750 | 30650 | 140 |
| 550 | 20231103 | 102600 | 441673800 | 30700 | 30600 | 30700 | 30600 | 158 |
| 551 | 20231103 | 102500 | 436831400 | 30650 | 30650 | 30650 | 30500 | 167 |
| 552 | 20231103 | 102400 | 431724400 | 30650 | 30450 | 30650 | 30450 | 783 |
| 553 | 20231103 | 102300 | 407794150 | 30450 | 30500 | 30550 | 30450 | 123 |
| 554 | 20231103 | 102200 | 404040650 | 30600 | 30600 | 30600 | 30550 | 266 |
| 555 | 20231103 | 102100 | 395901300 | 30600 | 30300 | 30600 | 30300 | 402 |
| 556 | 20231103 | 102000 | 383631950 | 30350 | 30350 | 30350 | 30350 | 130 |
| 557 | 20231103 | 101900 | 379686450 | 30350 | 30400 | 30400 | 30350 | 40 |
| 558 | 20231103 | 101800 | 378471850 | 30400 | 30300 | 30400 | 30300 | 98 |
| 559 | 20231103 | 101700 | 375499350 | 30300 | 30350 | 30400 | 30250 | 515 |
| 560 | 20231103 | 101600 | 359854000 | 30400 | 30200 | 30450 | 30150 | 347 |
| 561 | 20231103 | 101500 | 349309300 | 30400 | 30100 | 30400 | 30000 | 554 |
| 562 | 20231103 | 101400 | 332620500 | 30150 | 30200 | 30200 | 30150 | 165 |
| 563 | 20231103 | 101300 | 327644150 | 30200 | 30100 | 30300 | 30050 | 844 |
| 564 | 20231103 | 101200 | 302147050 | 30100 | 29700 | 30100 | 29700 | 1442 |
| 565 | 20231103 | 101100 | 259009000 | 29700 | 29700 | 29700 | 29600 | 254 |
| 566 | 20231103 | 101000 | 251475000 | 29650 | 29600 | 29650 | 29600 | 168 |
| 567 | 20231103 | 100900 | 246500400 | 29600 | 29550 | 29600 | 29450 | 274 |
| 568 | 20231103 | 100800 | 238403750 | 29550 | 29500 | 29600 | 29500 | 524 |
| 569 | 20231103 | 100700 | 222933350 | 29400 | 29350 | 29400 | 29350 | 1261 |
| 570 | 20231103 | 100600 | 185865500 | 29300 | 29150 | 29300 | 29150 | 219 |
| 571 | 20231103 | 100500 | 179460800 | 29200 | 29200 | 29200 | 29200 | 37 |
| 572 | 20231103 | 100400 | 178380400 | 29150 | 29200 | 29200 | 29150 | 40 |
| 573 | 20231103 | 100300 | 177214250 | 29200 | 28900 | 29200 | 28900 | 505 |
| 574 | 20231103 | 100200 | 162570450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 575 | 20231103 | 100100 | 162570450 | 29000 | 29000 | 29000 | 29000 | 0 |
| 576 | 20231103 | 100000 | 162570450 | 29000 | 29000 | 29000 | 29000 | 1 |
| 577 | 20231103 | 095900 | 162541450 | 28900 | 28900 | 28900 | 28900 | 52 |
| 578 | 20231103 | 095800 | 161038650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 579 | 20231103 | 095700 | 161038650 | 28900 | 28900 | 28900 | 28900 | 0 |
| 580 | 20231103 | 095600 | 161038650 | 28900 | 28900 | 28900 | 28900 | 31 |
| 581 | 20231103 | 095500 | 160142750 | 28900 | 28900 | 28900 | 28900 | 1 |
| 582 | 20231103 | 095400 | 160113850 | 28900 | 28900 | 28900 | 28900 | 234 |
| 583 | 20231103 | 095300 | 153351250 | 28850 | 28850 | 28850 | 28800 | 95 |
| 584 | 20231103 | 095200 | 150612750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 585 | 20231103 | 095100 | 150612750 | 28850 | 28850 | 28850 | 28850 | 13 |
| 586 | 20231103 | 095000 | 150237700 | 28850 | 28850 | 28900 | 28850 | 207 |
| 587 | 20231103 | 094900 | 144262350 | 28900 | 28850 | 28900 | 28850 | 20 |
| 588 | 20231103 | 094800 | 143684850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 589 | 20231103 | 094700 | 143684850 | 28900 | 28950 | 28950 | 28900 | 218 |
| 590 | 20231103 | 094600 | 137374000 | 29000 | 29000 | 29000 | 29000 | 227 |
| 591 | 20231103 | 094500 | 130791000 | 29000 | 29000 | 29000 | 29000 | 1 |
| 592 | 20231103 | 094400 | 130762000 | 29000 | 29100 | 29100 | 29000 | 26 |
| 593 | 20231103 | 094300 | 130007900 | 29000 | 29000 | 29000 | 29000 | 47 |
| 594 | 20231103 | 094200 | 128644900 | 29050 | 29050 | 29050 | 29050 | 0 |
| 595 | 20231103 | 094100 | 128644900 | 29050 | 29000 | 29050 | 29000 | 60 |
| 596 | 20231103 | 094000 | 126904850 | 29050 | 29050 | 29050 | 29050 | 16 |
| 597 | 20231103 | 093900 | 126440050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 598 | 20231103 | 093800 | 126440050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 599 | 20231103 | 093700 | 126440050 | 29050 | 29100 | 29100 | 29050 | 70 |
| 600 | 20231103 | 093600 | 124404200 | 29050 | 29050 | 29050 | 29050 | 1 |
| 601 | 20231103 | 093500 | 124375150 | 29050 | 29050 | 29050 | 29050 | 23 |
| 602 | 20231103 | 093400 | 123707000 | 29050 | 29000 | 29050 | 29000 | 101 |
| 603 | 20231103 | 093300 | 120773000 | 29050 | 29050 | 29050 | 29050 | 0 |
| 604 | 20231103 | 093200 | 120773000 | 29050 | 29050 | 29050 | 29050 | 0 |
| 605 | 20231103 | 093100 | 120773000 | 29050 | 29000 | 29050 | 28950 | 85 |
| 606 | 20231103 | 093000 | 118307150 | 29050 | 29050 | 29050 | 29050 | 2 |
| 607 | 20231103 | 092900 | 118249050 | 29050 | 29100 | 29100 | 29050 | 13 |
| 608 | 20231103 | 092800 | 117870800 | 29100 | 29100 | 29100 | 29100 | 59 |
| 609 | 20231103 | 092700 | 116153900 | 29100 | 29100 | 29100 | 29100 | 10 |
| 610 | 20231103 | 092600 | 115862900 | 29150 | 29100 | 29150 | 29100 | 101 |
| 611 | 20231103 | 092500 | 112918800 | 29100 | 29150 | 29150 | 29100 | 71 |
| 612 | 20231103 | 092400 | 110852650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 613 | 20231103 | 092300 | 110852650 | 29150 | 29100 | 29150 | 29100 | 36 |
| 614 | 20231103 | 092200 | 109803300 | 29000 | 29000 | 29000 | 29000 | 60 |
| 615 | 20231103 | 092100 | 108063300 | 29000 | 29000 | 29000 | 29000 | 2 |
| 616 | 20231103 | 092000 | 108005300 | 28950 | 28950 | 28950 | 28950 | 0 |
| 617 | 20231103 | 091900 | 108005300 | 28950 | 28950 | 28950 | 28950 | 22 |
| 618 | 20231103 | 091800 | 107368400 | 28950 | 28950 | 28950 | 28950 | 1 |
| 619 | 20231103 | 091700 | 107339450 | 28950 | 28950 | 28950 | 28950 | 0 |
| 620 | 20231103 | 091600 | 107339450 | 28950 | 28950 | 28950 | 28950 | 1 |
| 621 | 20231103 | 091500 | 107310500 | 28950 | 29150 | 29150 | 28950 | 65 |
| 622 | 20231103 | 091400 | 105426750 | 29000 | 29000 | 29000 | 29000 | 10 |
| 623 | 20231103 | 091300 | 105136750 | 28950 | 28950 | 28950 | 28950 | 6 |
| 624 | 20231103 | 091200 | 104963050 | 29000 | 29000 | 29100 | 29000 | 33 |
| 625 | 20231103 | 091100 | 104005750 | 29000 | 29000 | 29000 | 29000 | 1 |
| 626 | 20231103 | 091000 | 103976750 | 29000 | 29000 | 29050 | 29000 | 45 |
| 627 | 20231103 | 090900 | 102671250 | 29050 | 29050 | 29050 | 29050 | 30 |
| 628 | 20231103 | 090800 | 101799750 | 29250 | 29150 | 29250 | 29150 | 11 |
| 629 | 20231103 | 090700 | 101478350 | 29150 | 29150 | 29150 | 29150 | 1 |
| 630 | 20231103 | 090600 | 101449200 | 29150 | 29050 | 29350 | 29050 | 87 |
| 631 | 20231103 | 090500 | 98904750 | 29350 | 29450 | 29550 | 29200 | 966 |
| 632 | 20231103 | 090400 | 70448550 | 29500 | 29050 | 29500 | 29000 | 639 |
| 633 | 20231103 | 090300 | 51736850 | 29100 | 29200 | 29200 | 29100 | 349 |
| 634 | 20231103 | 090200 | 41568850 | 29200 | 29250 | 29250 | 29200 | 175 |
| 635 | 20231103 | 090100 | 36458350 | 29150 | 29150 | 29200 | 29150 | 498 |
| 636 | 20231103 | 090000 | 21940700 | 29200 | 29300 | 29300 | 29200 | 750 |