31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 3 | 20231103 | 183100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20231103 | 183000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20231103 | 182900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20231103 | 182800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20231103 | 182700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20231103 | 182600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20231103 | 182500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20231103 | 182400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20231103 | 182300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20231103 | 182200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20231103 | 182100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20231103 | 182000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20231103 | 181900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20231103 | 181800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20231103 | 181700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20231103 | 181600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20231103 | 181500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20231103 | 181400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20231103 | 181300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20231103 | 181200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20231103 | 181100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20231103 | 181000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20231103 | 180900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20231103 | 180800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20231103 | 180700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20231103 | 180600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20231103 | 180500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20231103 | 180400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20231103 | 180300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20231103 | 180200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 33 | 20231103 | 180100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20231103 | 180000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20231103 | 175900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20231103 | 175800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20231103 | 175700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20231103 | 175600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20231103 | 175500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20231103 | 175400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20231103 | 175300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20231103 | 175200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20231103 | 175100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20231103 | 175000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20231103 | 174900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20231103 | 174800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20231103 | 174700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20231103 | 174600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20231103 | 174500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20231103 | 174400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20231103 | 174300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20231103 | 174200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20231103 | 174100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20231103 | 174000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20231103 | 173900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20231103 | 173800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20231103 | 173700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20231103 | 173600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20231103 | 173500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20231103 | 173400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20231103 | 173300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20231103 | 173200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 63 | 20231103 | 173100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20231103 | 173000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20231103 | 172900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20231103 | 172800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20231103 | 172700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20231103 | 172600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20231103 | 172500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20231103 | 172400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20231103 | 172300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20231103 | 172200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20231103 | 172100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20231103 | 172000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20231103 | 171900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20231103 | 171800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20231103 | 171700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20231103 | 171600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20231103 | 171500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20231103 | 171400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20231103 | 171300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20231103 | 171200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20231103 | 171100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20231103 | 171000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20231103 | 170900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20231103 | 170800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20231103 | 170700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20231103 | 170600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20231103 | 170500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20231103 | 170400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20231103 | 170300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20231103 | 170200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 93 | 20231103 | 170100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20231103 | 170000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20231103 | 165900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20231103 | 165800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20231103 | 165700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20231103 | 165600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20231103 | 165500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20231103 | 165400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20231103 | 165300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20231103 | 165200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20231103 | 165100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20231103 | 165000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20231103 | 164900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20231103 | 164800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20231103 | 164700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20231103 | 164600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20231103 | 164500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20231103 | 164400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20231103 | 164300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20231103 | 164200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20231103 | 164100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20231103 | 164000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20231103 | 163900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20231103 | 163800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20231103 | 163700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20231103 | 163600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20231103 | 163500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20231103 | 163400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20231103 | 163300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20231103 | 163200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 123 | 20231103 | 163100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20231103 | 163000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20231103 | 162900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20231103 | 162800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20231103 | 162700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20231103 | 162600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20231103 | 162500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20231103 | 162400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20231103 | 162300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20231103 | 162200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20231103 | 162100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20231103 | 162000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20231103 | 161900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20231103 | 161800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20231103 | 161700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20231103 | 161600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20231103 | 161500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20231103 | 161400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20231103 | 161300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20231103 | 161200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20231103 | 161100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20231103 | 161000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20231103 | 160900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20231103 | 160800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20231103 | 160700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20231103 | 160600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20231103 | 160500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20231103 | 160400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20231103 | 160300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20231103 | 160200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 153 | 20231103 | 160100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20231103 | 160000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20231103 | 155900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20231103 | 155800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20231103 | 155700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20231103 | 155600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20231103 | 155500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20231103 | 155400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20231103 | 155300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20231103 | 155200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20231103 | 155100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20231103 | 155000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20231103 | 154900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20231103 | 154800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20231103 | 154700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20231103 | 154600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20231103 | 154500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20231103 | 154400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20231103 | 154300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20231103 | 154200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20231103 | 154100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20231103 | 154000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20231103 | 153900 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20231103 | 153800 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20231103 | 153700 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20231103 | 153600 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20231103 | 153500 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20231103 | 153400 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20231103 | 153300 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20231103 | 153200 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 183 | 20231103 | 153100 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20231103 | 153000 | 10602495550 | 34500 | 34500 | 34500 | 34500 | 10241 |
| 185 | 20231103 | 152900 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20231103 | 152800 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20231103 | 152700 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20231103 | 152600 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20231103 | 152500 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20231103 | 152400 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20231103 | 152300 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20231103 | 152200 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20231103 | 152100 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20231103 | 152000 | 10249181050 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20231103 | 151900 | 10249181050 | 34500 | 34500 | 34500 | 34450 | 483 |
| 196 | 20231103 | 151800 | 10232520500 | 34500 | 34450 | 34500 | 34450 | 439 |
| 197 | 20231103 | 151700 | 10217382800 | 34500 | 34500 | 34500 | 34450 | 269 |
| 198 | 20231103 | 151600 | 10208103400 | 34500 | 34500 | 34500 | 34450 | 2356 |
| 199 | 20231103 | 151500 | 10126866900 | 34500 | 34450 | 34500 | 34450 | 842 |
| 200 | 20231103 | 151400 | 10097821150 | 34450 | 34450 | 34500 | 34450 | 600 |
| 201 | 20231103 | 151300 | 10077126600 | 34500 | 34500 | 34500 | 34450 | 410 |
| 202 | 20231103 | 151200 | 10062986000 | 34500 | 34500 | 34500 | 34450 | 239 |
| 203 | 20231103 | 151100 | 10054742150 | 34450 | 34500 | 34500 | 34450 | 337 |
| 204 | 20231103 | 151000 | 10043118550 | 34500 | 34500 | 34500 | 34450 | 1002 |
| 205 | 20231103 | 150900 | 10008595850 | 34500 | 34500 | 34500 | 34450 | 683 |
| 206 | 20231103 | 150800 | 9985056450 | 34500 | 34450 | 34500 | 34450 | 1162 |
| 207 | 20231103 | 150700 | 9944968750 | 34500 | 34500 | 34500 | 34450 | 263 |
| 208 | 20231103 | 150600 | 9935895300 | 34500 | 34500 | 34500 | 34450 | 1038 |
| 209 | 20231103 | 150500 | 9900127900 | 34500 | 34500 | 34500 | 34450 | 278 |
| 210 | 20231103 | 150400 | 9890538500 | 34500 | 34500 | 34500 | 34450 | 297 |
| 211 | 20231103 | 150300 | 9880293250 | 34450 | 34450 | 34500 | 34400 | 359 |
| 212 | 20231103 | 150200 | 9867923350 | 34450 | 34450 | 34450 | 34400 | 1175 |
| 213 | 20231103 | 150100 | 9827444700 | 34450 | 34450 | 34450 | 34400 | 1275 |
| 214 | 20231103 | 150000 | 9783521900 | 34400 | 34450 | 34450 | 34400 | 176 |
| 215 | 20231103 | 145900 | 9777459400 | 34400 | 34400 | 34450 | 34400 | 178 |
| 216 | 20231103 | 145800 | 9771327750 | 34450 | 34400 | 34450 | 34400 | 750 |
| 217 | 20231103 | 145700 | 9745516500 | 34400 | 34450 | 34450 | 34400 | 543 |
| 218 | 20231103 | 145600 | 9726814400 | 34450 | 34450 | 34450 | 34400 | 301 |
| 219 | 20231103 | 145500 | 9716445700 | 34450 | 34400 | 34450 | 34400 | 365 |
| 220 | 20231103 | 145400 | 9703872750 | 34450 | 34450 | 34450 | 34400 | 462 |
| 221 | 20231103 | 145300 | 9687959200 | 34450 | 34450 | 34450 | 34400 | 968 |
| 222 | 20231103 | 145200 | 9654613100 | 34450 | 34400 | 34450 | 34400 | 1314 |
| 223 | 20231103 | 145100 | 9609397900 | 34450 | 34400 | 34450 | 34400 | 324 |
| 224 | 20231103 | 145000 | 9598237100 | 34400 | 34450 | 34450 | 34400 | 309 |
| 225 | 20231103 | 144900 | 9587593350 | 34450 | 34450 | 34450 | 34400 | 365 |
| 226 | 20231103 | 144800 | 9575021700 | 34400 | 34450 | 34450 | 34400 | 403 |
| 227 | 20231103 | 144700 | 9561141900 | 34450 | 34450 | 34450 | 34400 | 579 |
| 228 | 20231103 | 144600 | 9541196300 | 34450 | 34400 | 34450 | 34400 | 217 |
| 229 | 20231103 | 144500 | 9533722000 | 34450 | 34450 | 34450 | 34400 | 480 |
| 230 | 20231103 | 144400 | 9517187050 | 34450 | 34400 | 34450 | 34400 | 223 |
| 231 | 20231103 | 144300 | 9509505550 | 34450 | 34400 | 34450 | 34400 | 1441 |
| 232 | 20231103 | 144200 | 9459864700 | 34400 | 34400 | 34450 | 34400 | 259 |
| 233 | 20231103 | 144100 | 9450943700 | 34450 | 34400 | 34450 | 34400 | 300 |
| 234 | 20231103 | 144000 | 9440609950 | 34450 | 34450 | 34450 | 34400 | 225 |
| 235 | 20231103 | 143900 | 9432860000 | 34400 | 34450 | 34450 | 34400 | 388 |
| 236 | 20231103 | 143800 | 9419495450 | 34400 | 34400 | 34450 | 34400 | 229 |
| 237 | 20231103 | 143700 | 9411607900 | 34400 | 34450 | 34450 | 34400 | 2209 |
| 238 | 20231103 | 143600 | 9335509900 | 34450 | 34450 | 34450 | 34400 | 270 |
| 239 | 20231103 | 143500 | 9326211600 | 34450 | 34450 | 34450 | 34400 | 355 |
| 240 | 20231103 | 143400 | 9313982800 | 34400 | 34450 | 34450 | 34400 | 301 |
| 241 | 20231103 | 143300 | 9303614700 | 34400 | 34400 | 34450 | 34400 | 238 |
| 242 | 20231103 | 143200 | 9295419350 | 34450 | 34400 | 34450 | 34400 | 313 |
| 243 | 20231103 | 143100 | 9284638650 | 34400 | 34400 | 34450 | 34400 | 440 |
| 244 | 20231103 | 143000 | 9269485150 | 34450 | 34450 | 34450 | 34400 | 213 |
| 245 | 20231103 | 142900 | 9262150400 | 34450 | 34450 | 34450 | 34400 | 235 |
| 246 | 20231103 | 142800 | 9254056050 | 34450 | 34450 | 34450 | 34400 | 239 |
| 247 | 20231103 | 142700 | 9245823800 | 34450 | 34450 | 34450 | 34400 | 133 |
| 248 | 20231103 | 142600 | 9241244300 | 34450 | 34450 | 34450 | 34400 | 476 |
| 249 | 20231103 | 142500 | 9224863550 | 34450 | 34450 | 34450 | 34400 | 394 |
| 250 | 20231103 | 142400 | 9211300350 | 34450 | 34450 | 34450 | 34400 | 213 |
| 251 | 20231103 | 142300 | 9203965500 | 34450 | 34450 | 34450 | 34400 | 158 |
| 252 | 20231103 | 142200 | 9198523000 | 34400 | 34400 | 34450 | 34400 | 452 |
| 253 | 20231103 | 142100 | 9182967650 | 34450 | 34450 | 34450 | 34400 | 1112 |
| 254 | 20231103 | 142000 | 9144709850 | 34450 | 34450 | 34450 | 34400 | 112 |
| 255 | 20231103 | 141900 | 9140851750 | 34450 | 34450 | 34450 | 34400 | 129 |
| 256 | 20231103 | 141800 | 9136408050 | 34450 | 34450 | 34450 | 34400 | 119 |
| 257 | 20231103 | 141700 | 9132308600 | 34450 | 34400 | 34450 | 34400 | 2325 |
| 258 | 20231103 | 141600 | 9052279750 | 34400 | 34450 | 34450 | 34350 | 2083 |
| 259 | 20231103 | 141500 | 8980624550 | 34400 | 34400 | 34450 | 34400 | 283 |
| 260 | 20231103 | 141400 | 8970886400 | 34450 | 34450 | 34450 | 34400 | 958 |
| 261 | 20231103 | 141300 | 8937912050 | 34450 | 34450 | 34450 | 34400 | 172 |
| 262 | 20231103 | 141200 | 8931986700 | 34450 | 34450 | 34450 | 34400 | 101 |
| 263 | 20231103 | 141100 | 8928507350 | 34450 | 34500 | 34500 | 34400 | 7325 |
| 264 | 20231103 | 141000 | 8676158450 | 34450 | 34500 | 34500 | 34450 | 343 |
| 265 | 20231103 | 140900 | 8664330100 | 34500 | 34450 | 34500 | 34400 | 5772 |
| 266 | 20231103 | 140800 | 8465467800 | 34400 | 34400 | 34450 | 34400 | 338 |
| 267 | 20231103 | 140700 | 8453827150 | 34450 | 34450 | 34450 | 34400 | 295 |
| 268 | 20231103 | 140600 | 8443666000 | 34450 | 34400 | 34450 | 34400 | 140 |
| 269 | 20231103 | 140500 | 8438843200 | 34450 | 34450 | 34450 | 34400 | 211 |
| 270 | 20231103 | 140400 | 8431574450 | 34450 | 34400 | 34450 | 34400 | 265 |
| 271 | 20231103 | 140300 | 8422448000 | 34450 | 34400 | 34450 | 34400 | 5491 |
| 272 | 20231103 | 140200 | 8233553000 | 34400 | 34400 | 34400 | 34350 | 150 |
| 273 | 20231103 | 140100 | 8228394400 | 34400 | 34400 | 34400 | 34350 | 1127 |
| 274 | 20231103 | 140000 | 8189625850 | 34350 | 34350 | 34400 | 34350 | 1128 |
| 275 | 20231103 | 135900 | 8150876300 | 34400 | 34350 | 34400 | 34350 | 213 |
| 276 | 20231103 | 135800 | 8143551650 | 34350 | 34400 | 34400 | 34350 | 195 |
| 277 | 20231103 | 135700 | 8136845750 | 34400 | 34400 | 34400 | 34350 | 328 |
| 278 | 20231103 | 135600 | 8125569100 | 34400 | 34400 | 34400 | 34350 | 183 |
| 279 | 20231103 | 135500 | 8119276900 | 34350 | 34400 | 34450 | 34350 | 2876 |
| 280 | 20231103 | 135400 | 8020349500 | 34400 | 34450 | 34450 | 34400 | 212 |
| 281 | 20231103 | 135300 | 8013048900 | 34450 | 34450 | 34450 | 34400 | 244 |
| 282 | 20231103 | 135200 | 8004644600 | 34450 | 34400 | 34450 | 34400 | 124 |
| 283 | 20231103 | 135100 | 8000374250 | 34450 | 34450 | 34450 | 34400 | 294 |
| 284 | 20231103 | 135000 | 7990247500 | 34450 | 34400 | 34450 | 34400 | 221 |
| 285 | 20231103 | 134900 | 7982640850 | 34400 | 34400 | 34450 | 34400 | 617 |
| 286 | 20231103 | 134800 | 7961411900 | 34450 | 34450 | 34450 | 34400 | 206 |
| 287 | 20231103 | 134700 | 7954316050 | 34450 | 34450 | 34450 | 34400 | 333 |
| 288 | 20231103 | 134600 | 7942844450 | 34450 | 34450 | 34450 | 34400 | 120 |
| 289 | 20231103 | 134500 | 7938710650 | 34400 | 34400 | 34450 | 34400 | 359 |
| 290 | 20231103 | 134400 | 7926344250 | 34450 | 34400 | 34450 | 34400 | 232 |
| 291 | 20231103 | 134300 | 7918352150 | 34450 | 34400 | 34450 | 34400 | 184 |
| 292 | 20231103 | 134200 | 7912018450 | 34450 | 34450 | 34450 | 34400 | 184 |
| 293 | 20231103 | 134100 | 7905680350 | 34450 | 34450 | 34450 | 34400 | 532 |
| 294 | 20231103 | 134000 | 7887353050 | 34450 | 34400 | 34450 | 34400 | 114 |
| 295 | 20231103 | 133900 | 7883427950 | 34450 | 34450 | 34450 | 34400 | 188 |
| 296 | 20231103 | 133800 | 7876951500 | 34450 | 34450 | 34450 | 34400 | 372 |
| 297 | 20231103 | 133700 | 7864136150 | 34450 | 34450 | 34450 | 34400 | 391 |
| 298 | 20231103 | 133600 | 7850678900 | 34450 | 34400 | 34450 | 34400 | 418 |
| 299 | 20231103 | 133500 | 7836279000 | 34450 | 34450 | 34450 | 34450 | 131 |
| 300 | 20231103 | 133400 | 7831766050 | 34400 | 34450 | 34450 | 34400 | 108 |
| 301 | 20231103 | 133300 | 7828045600 | 34450 | 34450 | 34450 | 34400 | 147 |
| 302 | 20231103 | 133200 | 7822981550 | 34400 | 34450 | 34450 | 34400 | 142 |
| 303 | 20231103 | 133100 | 7818091050 | 34450 | 34450 | 34450 | 34400 | 953 |
| 304 | 20231103 | 133000 | 7785260300 | 34450 | 34400 | 34450 | 34400 | 118 |
| 305 | 20231103 | 132900 | 7781197150 | 34400 | 34450 | 34450 | 34400 | 81 |
| 306 | 20231103 | 132800 | 7778406850 | 34450 | 34400 | 34450 | 34400 | 251 |
| 307 | 20231103 | 132700 | 7769765100 | 34400 | 34500 | 34500 | 34400 | 4753 |
| 308 | 20231103 | 132600 | 7606023100 | 34500 | 34450 | 34500 | 34450 | 144 |
| 309 | 20231103 | 132500 | 7601055750 | 34500 | 34500 | 34500 | 34450 | 164 |
| 310 | 20231103 | 132400 | 7595397900 | 34500 | 34500 | 34500 | 34450 | 232 |
| 311 | 20231103 | 132300 | 7587395700 | 34500 | 34450 | 34500 | 34400 | 629 |
| 312 | 20231103 | 132200 | 7565726400 | 34400 | 34450 | 34450 | 34400 | 237 |
| 313 | 20231103 | 132100 | 7557561850 | 34450 | 34450 | 34450 | 34400 | 1900 |
| 314 | 20231103 | 132000 | 7492109450 | 34450 | 34400 | 34450 | 34400 | 119 |
| 315 | 20231103 | 131900 | 7488011950 | 34450 | 34450 | 34450 | 34400 | 150 |
| 316 | 20231103 | 131800 | 7482844550 | 34450 | 34450 | 34450 | 34400 | 201 |
| 317 | 20231103 | 131700 | 7475920250 | 34450 | 34450 | 34450 | 34400 | 119 |
| 318 | 20231103 | 131600 | 7471820850 | 34450 | 34450 | 34450 | 34400 | 860 |
| 319 | 20231103 | 131500 | 7442194450 | 34450 | 34350 | 34450 | 34350 | 3876 |
| 320 | 20231103 | 131400 | 7308848750 | 34400 | 34400 | 34400 | 34350 | 105 |
| 321 | 20231103 | 131300 | 7305237300 | 34400 | 34400 | 34400 | 34350 | 702 |
| 322 | 20231103 | 131200 | 7281088750 | 34400 | 34350 | 34400 | 34350 | 163 |
| 323 | 20231103 | 131100 | 7275486800 | 34400 | 34400 | 34400 | 34400 | 99 |
| 324 | 20231103 | 131000 | 7272081200 | 34400 | 34350 | 34400 | 34350 | 129 |
| 325 | 20231103 | 130900 | 7267644550 | 34400 | 34400 | 34400 | 34350 | 62 |
| 326 | 20231103 | 130800 | 7265511850 | 34400 | 34400 | 34400 | 34350 | 201 |
| 327 | 20231103 | 130700 | 7258600450 | 34350 | 34450 | 34450 | 34350 | 2196 |
| 328 | 20231103 | 130600 | 7183065400 | 34450 | 34400 | 34450 | 34400 | 103 |
| 329 | 20231103 | 130500 | 7179517450 | 34450 | 34450 | 34450 | 34400 | 201 |
| 330 | 20231103 | 130400 | 7172598250 | 34450 | 34400 | 34450 | 34400 | 89 |
| 331 | 20231103 | 130300 | 7169532450 | 34450 | 34500 | 34500 | 34400 | 3717 |
| 332 | 20231103 | 130200 | 7041386400 | 34500 | 34550 | 34550 | 34500 | 421 |
| 333 | 20231103 | 130100 | 7026853200 | 34500 | 34550 | 34550 | 34500 | 188 |
| 334 | 20231103 | 130000 | 7020360600 | 34550 | 34500 | 34550 | 34500 | 128 |
| 335 | 20231103 | 125900 | 7015939000 | 34550 | 34550 | 34550 | 34500 | 610 |
| 336 | 20231103 | 125800 | 6994863550 | 34550 | 34550 | 34550 | 34500 | 356 |
| 337 | 20231103 | 125700 | 6982578750 | 34550 | 34550 | 34550 | 34500 | 170 |
| 338 | 20231103 | 125600 | 6976705300 | 34550 | 34500 | 34550 | 34500 | 216 |
| 339 | 20231103 | 125500 | 6969244700 | 34550 | 34550 | 34550 | 34550 | 406 |
| 340 | 20231103 | 125400 | 6955217400 | 34550 | 34550 | 34550 | 34500 | 148 |
| 341 | 20231103 | 125300 | 6950105700 | 34550 | 34500 | 34550 | 34500 | 87 |
| 342 | 20231103 | 125200 | 6947100550 | 34550 | 34550 | 34550 | 34500 | 292 |
| 343 | 20231103 | 125100 | 6937022000 | 34550 | 34550 | 34550 | 34500 | 184 |
| 344 | 20231103 | 125000 | 6930669850 | 34550 | 34500 | 34550 | 34500 | 89 |
| 345 | 20231103 | 124900 | 6927595050 | 34550 | 34550 | 34550 | 34500 | 281 |
| 346 | 20231103 | 124800 | 6917896000 | 34550 | 34500 | 34550 | 34500 | 137 |
| 347 | 20231103 | 124700 | 6913163650 | 34550 | 34550 | 34550 | 34550 | 51 |
| 348 | 20231103 | 124600 | 6911401600 | 34550 | 34550 | 34550 | 34500 | 171 |
| 349 | 20231103 | 124500 | 6905499000 | 34550 | 34500 | 34550 | 34450 | 950 |
| 350 | 20231103 | 124400 | 6872714900 | 34500 | 34500 | 34500 | 34450 | 1081 |
| 351 | 20231103 | 124300 | 6835421000 | 34450 | 34500 | 34500 | 34450 | 70 |
| 352 | 20231103 | 124200 | 6833006650 | 34500 | 34500 | 34500 | 34500 | 143 |
| 353 | 20231103 | 124100 | 6828073150 | 34500 | 34550 | 34550 | 34450 | 3735 |
| 354 | 20231103 | 124000 | 6699214650 | 34550 | 34550 | 34550 | 34500 | 165 |
| 355 | 20231103 | 123900 | 6693517550 | 34550 | 34550 | 34550 | 34500 | 215 |
| 356 | 20231103 | 123800 | 6686091050 | 34550 | 34550 | 34550 | 34500 | 71 |
| 357 | 20231103 | 123700 | 6683638050 | 34550 | 34550 | 34550 | 34500 | 128 |
| 358 | 20231103 | 123600 | 6679217150 | 34550 | 34550 | 34550 | 34500 | 158 |
| 359 | 20231103 | 123500 | 6673760300 | 34550 | 34550 | 34550 | 34500 | 118 |
| 360 | 20231103 | 123400 | 6669683800 | 34500 | 34550 | 34550 | 34500 | 615 |
| 361 | 20231103 | 123300 | 6648440500 | 34550 | 34550 | 34550 | 34500 | 663 |
| 362 | 20231103 | 123200 | 6625541450 | 34550 | 34500 | 34550 | 34500 | 111 |
| 363 | 20231103 | 123100 | 6621706450 | 34550 | 34550 | 34550 | 34550 | 289 |
| 364 | 20231103 | 123000 | 6611721500 | 34550 | 34500 | 34550 | 34500 | 129 |
| 365 | 20231103 | 122900 | 6607264700 | 34550 | 34550 | 34550 | 34550 | 590 |
| 366 | 20231103 | 122800 | 6586880200 | 34550 | 34550 | 34550 | 34500 | 291 |
| 367 | 20231103 | 122700 | 6576831200 | 34550 | 34550 | 34550 | 34500 | 84 |
| 368 | 20231103 | 122600 | 6573929050 | 34500 | 34500 | 34550 | 34500 | 445 |
| 369 | 20231103 | 122500 | 6558570350 | 34550 | 34550 | 34550 | 34500 | 195 |
| 370 | 20231103 | 122400 | 6551833900 | 34550 | 34500 | 34550 | 34500 | 124 |
| 371 | 20231103 | 122300 | 6547550450 | 34550 | 34550 | 34550 | 34500 | 239 |
| 372 | 20231103 | 122200 | 6539293100 | 34550 | 34550 | 34550 | 34500 | 1574 |
| 373 | 20231103 | 122100 | 6484911450 | 34550 | 34500 | 34550 | 34500 | 457 |
| 374 | 20231103 | 122000 | 6469124750 | 34550 | 34500 | 34550 | 34500 | 166 |
| 375 | 20231103 | 121900 | 6463392200 | 34550 | 34550 | 34550 | 34500 | 173 |
| 376 | 20231103 | 121800 | 6457417850 | 34550 | 34500 | 34550 | 34450 | 4595 |
| 377 | 20231103 | 121700 | 6298886250 | 34450 | 34500 | 34500 | 34450 | 480 |
| 378 | 20231103 | 121600 | 6282326900 | 34500 | 34450 | 34500 | 34450 | 225 |
| 379 | 20231103 | 121500 | 6274570900 | 34500 | 34500 | 34500 | 34450 | 136 |
| 380 | 20231103 | 121400 | 6269880550 | 34500 | 34500 | 34500 | 34450 | 289 |
| 381 | 20231103 | 121300 | 6259911750 | 34500 | 34450 | 34500 | 34450 | 101 |
| 382 | 20231103 | 121200 | 6256427400 | 34500 | 34500 | 34500 | 34450 | 249 |
| 383 | 20231103 | 121100 | 6247837250 | 34500 | 34500 | 34500 | 34450 | 219 |
| 384 | 20231103 | 121000 | 6240287300 | 34450 | 34450 | 34500 | 34450 | 268 |
| 385 | 20231103 | 120900 | 6231041450 | 34500 | 34500 | 34500 | 34450 | 239 |
| 386 | 20231103 | 120800 | 6222806250 | 34500 | 34450 | 34500 | 34450 | 124 |
| 387 | 20231103 | 120700 | 6218528300 | 34450 | 34450 | 34500 | 34450 | 1147 |
| 388 | 20231103 | 120600 | 6179013500 | 34450 | 34500 | 34500 | 34450 | 3072 |
| 389 | 20231103 | 120500 | 6073181850 | 34500 | 34500 | 34500 | 34450 | 993 |
| 390 | 20231103 | 120400 | 6038963450 | 34500 | 34500 | 34500 | 34450 | 102 |
| 391 | 20231103 | 120300 | 6035444550 | 34500 | 34450 | 34500 | 34450 | 38 |
| 392 | 20231103 | 120200 | 6034133650 | 34500 | 34450 | 34500 | 34450 | 184 |
| 393 | 20231103 | 120100 | 6027787900 | 34500 | 34500 | 34500 | 34450 | 107 |
| 394 | 20231103 | 120000 | 6024096700 | 34500 | 34400 | 34500 | 34400 | 1947 |
| 395 | 20231103 | 115900 | 5957020950 | 34400 | 34450 | 34450 | 34400 | 382 |
| 396 | 20231103 | 115800 | 5943876350 | 34450 | 34400 | 34450 | 34400 | 959 |
| 397 | 20231103 | 115700 | 5910884350 | 34400 | 34400 | 34450 | 34400 | 136 |
| 398 | 20231103 | 115600 | 5906200300 | 34450 | 34450 | 34450 | 34400 | 304 |
| 399 | 20231103 | 115500 | 5895737600 | 34450 | 34400 | 34450 | 34400 | 541 |
| 400 | 20231103 | 115400 | 5877123650 | 34400 | 34450 | 34450 | 34400 | 1329 |
| 401 | 20231103 | 115300 | 5831401300 | 34400 | 34450 | 34450 | 34400 | 84 |
| 402 | 20231103 | 115200 | 5828507700 | 34450 | 34400 | 34450 | 34400 | 121 |
| 403 | 20231103 | 115100 | 5824339450 | 34400 | 34500 | 34500 | 34400 | 399 |
| 404 | 20231103 | 115000 | 5810589600 | 34500 | 34450 | 34500 | 34450 | 129 |
| 405 | 20231103 | 114900 | 5806142800 | 34450 | 34450 | 34500 | 34450 | 2254 |
| 406 | 20231103 | 114800 | 5728489650 | 34450 | 34450 | 34500 | 34450 | 1864 |
| 407 | 20231103 | 114700 | 5664267800 | 34500 | 34500 | 34500 | 34450 | 168 |
| 408 | 20231103 | 114600 | 5658472500 | 34500 | 34500 | 34500 | 34450 | 235 |
| 409 | 20231103 | 114500 | 5650366400 | 34450 | 34450 | 34500 | 34450 | 604 |
| 410 | 20231103 | 114400 | 5629541700 | 34450 | 34450 | 34500 | 34450 | 1791 |
| 411 | 20231103 | 114300 | 5567837000 | 34500 | 34450 | 34500 | 34450 | 133 |
| 412 | 20231103 | 114200 | 5563248600 | 34500 | 34450 | 34500 | 34450 | 388 |
| 413 | 20231103 | 114100 | 5549872800 | 34500 | 34500 | 34500 | 34450 | 110 |
| 414 | 20231103 | 114000 | 5546078000 | 34500 | 34500 | 34500 | 34450 | 344 |
| 415 | 20231103 | 113900 | 5534210150 | 34450 | 34500 | 34500 | 34450 | 361 |
| 416 | 20231103 | 113800 | 5521755950 | 34500 | 34500 | 34500 | 34450 | 178 |
| 417 | 20231103 | 113700 | 5515617550 | 34500 | 34500 | 34500 | 34450 | 282 |
| 418 | 20231103 | 113600 | 5505889750 | 34500 | 34500 | 34500 | 34450 | 163 |
| 419 | 20231103 | 113500 | 5500266450 | 34450 | 34500 | 34500 | 34450 | 78 |
| 420 | 20231103 | 113400 | 5497576150 | 34450 | 34500 | 34500 | 34450 | 207 |
| 421 | 20231103 | 113300 | 5490437500 | 34500 | 34500 | 34500 | 34450 | 615 |
| 422 | 20231103 | 113200 | 5469245250 | 34500 | 34450 | 34500 | 34450 | 155 |
| 423 | 20231103 | 113100 | 5463901650 | 34500 | 34500 | 34500 | 34450 | 105 |
| 424 | 20231103 | 113000 | 5460280150 | 34450 | 34450 | 34500 | 34450 | 101 |
| 425 | 20231103 | 112900 | 5456797000 | 34450 | 34500 | 34500 | 34450 | 286 |
| 426 | 20231103 | 112800 | 5446936400 | 34500 | 34450 | 34500 | 34450 | 221 |
| 427 | 20231103 | 112700 | 5439312400 | 34500 | 34500 | 34500 | 34450 | 234 |
| 428 | 20231103 | 112600 | 5431239850 | 34500 | 34500 | 34500 | 34450 | 149 |
| 429 | 20231103 | 112500 | 5426099400 | 34450 | 34500 | 34500 | 34450 | 230 |
| 430 | 20231103 | 112400 | 5418167900 | 34450 | 34500 | 34500 | 34450 | 196 |
| 431 | 20231103 | 112300 | 5411407300 | 34500 | 34500 | 34500 | 34450 | 105 |
| 432 | 20231103 | 112200 | 5407785000 | 34500 | 34450 | 34500 | 34450 | 324 |
| 433 | 20231103 | 112100 | 5396613300 | 34500 | 34500 | 34500 | 34450 | 605 |
| 434 | 20231103 | 112000 | 5375743050 | 34500 | 34450 | 34500 | 34450 | 288 |
| 435 | 20231103 | 111900 | 5365817100 | 34450 | 34500 | 34500 | 34450 | 161 |
| 436 | 20231103 | 111800 | 5360263500 | 34500 | 34500 | 34500 | 34450 | 351 |
| 437 | 20231103 | 111700 | 5348154850 | 34500 | 34500 | 34500 | 34450 | 1054 |
| 438 | 20231103 | 111600 | 5311791950 | 34500 | 34500 | 34500 | 34450 | 131 |
| 439 | 20231103 | 111500 | 5307272850 | 34500 | 34500 | 34500 | 34450 | 412 |
| 440 | 20231103 | 111400 | 5293061600 | 34450 | 34500 | 34500 | 34450 | 1005 |
| 441 | 20231103 | 111300 | 5258390250 | 34450 | 34500 | 34500 | 34450 | 111 |
| 442 | 20231103 | 111200 | 5254560850 | 34450 | 34450 | 34500 | 34450 | 274 |
| 443 | 20231103 | 111100 | 5245118550 | 34450 | 34450 | 34500 | 34400 | 6517 |
| 444 | 20231103 | 111000 | 5020605900 | 34450 | 34450 | 34450 | 34400 | 147 |
| 445 | 20231103 | 110900 | 5015541950 | 34400 | 34400 | 34450 | 34400 | 67 |
| 446 | 20231103 | 110800 | 5013234900 | 34450 | 34450 | 34450 | 34400 | 433 |
| 447 | 20231103 | 110700 | 4998333150 | 34450 | 34450 | 34450 | 34400 | 569 |
| 448 | 20231103 | 110600 | 4978749100 | 34450 | 34450 | 34450 | 34400 | 263 |
| 449 | 20231103 | 110500 | 4969695900 | 34400 | 34450 | 34450 | 34400 | 398 |
| 450 | 20231103 | 110400 | 4955985550 | 34450 | 34450 | 34450 | 34400 | 369 |
| 451 | 20231103 | 110300 | 4943285600 | 34450 | 34450 | 34450 | 34400 | 214 |
| 452 | 20231103 | 110200 | 4935913550 | 34400 | 34400 | 34450 | 34400 | 2007 |
| 453 | 20231103 | 110100 | 4866858950 | 34400 | 34400 | 34400 | 34350 | 44 |
| 454 | 20231103 | 110000 | 4865345500 | 34400 | 34350 | 34400 | 34350 | 382 |
| 455 | 20231103 | 105900 | 4852205150 | 34350 | 34400 | 34400 | 34350 | 160 |
| 456 | 20231103 | 105800 | 4846702550 | 34400 | 34350 | 34400 | 34350 | 109 |
| 457 | 20231103 | 105700 | 4842955400 | 34400 | 34350 | 34400 | 34350 | 116 |
| 458 | 20231103 | 105600 | 4838965450 | 34400 | 34400 | 34400 | 34350 | 275 |
| 459 | 20231103 | 105500 | 4829505950 | 34400 | 34400 | 34400 | 34350 | 356 |
| 460 | 20231103 | 105400 | 4817259900 | 34400 | 34450 | 34450 | 34400 | 334 |
| 461 | 20231103 | 105300 | 4805764150 | 34450 | 34400 | 34450 | 34350 | 534 |
| 462 | 20231103 | 105200 | 4787391700 | 34400 | 34400 | 34400 | 34350 | 1281 |
| 463 | 20231103 | 105100 | 4743325900 | 34400 | 34400 | 34400 | 34350 | 280 |
| 464 | 20231103 | 105000 | 4733694200 | 34400 | 34400 | 34400 | 34350 | 68 |
| 465 | 20231103 | 104900 | 4731355450 | 34400 | 34400 | 34450 | 34350 | 533 |
| 466 | 20231103 | 104800 | 4713016250 | 34400 | 34400 | 34450 | 34400 | 1332 |
| 467 | 20231103 | 104700 | 4667187700 | 34450 | 34450 | 34450 | 34400 | 675 |
| 468 | 20231103 | 104600 | 4643960700 | 34450 | 34400 | 34450 | 34400 | 982 |
| 469 | 20231103 | 104500 | 4610176850 | 34450 | 34400 | 34450 | 34400 | 382 |
| 470 | 20231103 | 104400 | 4597018800 | 34400 | 34450 | 34450 | 34400 | 1815 |
| 471 | 20231103 | 104300 | 4534574450 | 34450 | 34400 | 34450 | 34400 | 3826 |
| 472 | 20231103 | 104200 | 4402954200 | 34400 | 34400 | 34400 | 34350 | 1392 |
| 473 | 20231103 | 104100 | 4355070000 | 34400 | 34400 | 34400 | 34350 | 964 |
| 474 | 20231103 | 104000 | 4321908700 | 34350 | 34350 | 34400 | 34300 | 5045 |
| 475 | 20231103 | 103900 | 4148610750 | 34300 | 34350 | 34350 | 34300 | 261 |
| 476 | 20231103 | 103800 | 4139646050 | 34350 | 34350 | 34350 | 34300 | 252 |
| 477 | 20231103 | 103700 | 4130990150 | 34350 | 34350 | 34350 | 34300 | 340 |
| 478 | 20231103 | 103600 | 4119311650 | 34350 | 34350 | 34350 | 34300 | 172 |
| 479 | 20231103 | 103500 | 4113409250 | 34300 | 34300 | 34350 | 34300 | 2734 |
| 480 | 20231103 | 103400 | 4019627900 | 34250 | 34250 | 34300 | 34250 | 166 |
| 481 | 20231103 | 103300 | 4013934300 | 34300 | 34300 | 34300 | 34250 | 213 |
| 482 | 20231103 | 103200 | 4006630250 | 34250 | 34250 | 34300 | 34250 | 34 |
| 483 | 20231103 | 103100 | 4005464500 | 34250 | 34250 | 34300 | 34250 | 88 |
| 484 | 20231103 | 103000 | 4002447700 | 34300 | 34250 | 34300 | 34250 | 16 |
| 485 | 20231103 | 102900 | 4001899450 | 34250 | 34250 | 34300 | 34250 | 54 |
| 486 | 20231103 | 102800 | 4000047950 | 34300 | 34250 | 34300 | 34250 | 9 |
| 487 | 20231103 | 102700 | 3999739500 | 34250 | 34250 | 34300 | 34250 | 174 |
| 488 | 20231103 | 102600 | 3993779100 | 34300 | 34300 | 34300 | 34250 | 135 |
| 489 | 20231103 | 102500 | 3989153900 | 34300 | 34250 | 34300 | 34250 | 706 |
| 490 | 20231103 | 102400 | 3964958650 | 34300 | 34300 | 34300 | 34250 | 69 |
| 491 | 20231103 | 102300 | 3962592300 | 34300 | 34300 | 34350 | 34300 | 650 |
| 492 | 20231103 | 102200 | 3940297200 | 34350 | 34300 | 34350 | 34250 | 1974 |
| 493 | 20231103 | 102100 | 3872588800 | 34250 | 34250 | 34300 | 34250 | 77 |
| 494 | 20231103 | 102000 | 3869948450 | 34300 | 34300 | 34350 | 34250 | 2765 |
| 495 | 20231103 | 101900 | 3775108350 | 34350 | 34300 | 34350 | 34300 | 112 |
| 496 | 20231103 | 101800 | 3771261950 | 34350 | 34300 | 34350 | 34300 | 675 |
| 497 | 20231103 | 101700 | 3748077900 | 34300 | 34300 | 34350 | 34300 | 257 |
| 498 | 20231103 | 101600 | 3739258750 | 34300 | 34350 | 34350 | 34300 | 181 |
| 499 | 20231103 | 101500 | 3733044200 | 34350 | 34300 | 34350 | 34300 | 60 |
| 500 | 20231103 | 101400 | 3730984300 | 34300 | 34350 | 34350 | 34300 | 36 |
| 501 | 20231103 | 101300 | 3729748200 | 34350 | 34350 | 34350 | 34300 | 118 |
| 502 | 20231103 | 101200 | 3725695500 | 34350 | 34350 | 34350 | 34300 | 27 |
| 503 | 20231103 | 101100 | 3724768650 | 34350 | 34300 | 34350 | 34300 | 78 |
| 504 | 20231103 | 101000 | 3722091050 | 34300 | 34250 | 34350 | 34250 | 1782 |
| 505 | 20231103 | 100900 | 3660969950 | 34300 | 34300 | 34300 | 34250 | 34 |
| 506 | 20231103 | 100800 | 3659804150 | 34250 | 34300 | 34300 | 34250 | 15 |
| 507 | 20231103 | 100700 | 3659290100 | 34300 | 34250 | 34350 | 34200 | 7300 |
| 508 | 20231103 | 100600 | 3409091700 | 34200 | 34250 | 34250 | 34200 | 138 |
| 509 | 20231103 | 100500 | 3404366400 | 34200 | 34250 | 34250 | 34200 | 562 |
| 510 | 20231103 | 100400 | 3385118050 | 34200 | 34250 | 34250 | 34200 | 1101 |
| 511 | 20231103 | 100300 | 3347413850 | 34250 | 34250 | 34250 | 34200 | 1069 |
| 512 | 20231103 | 100200 | 3310806400 | 34200 | 34200 | 34250 | 34200 | 157 |
| 513 | 20231103 | 100100 | 3305430300 | 34250 | 34200 | 34250 | 34200 | 277 |
| 514 | 20231103 | 100000 | 3295951400 | 34200 | 34250 | 34250 | 34200 | 197 |
| 515 | 20231103 | 095900 | 3289208350 | 34200 | 34150 | 34250 | 34150 | 4792 |
| 516 | 20231103 | 095800 | 3125313150 | 34200 | 34200 | 34200 | 34150 | 66 |
| 517 | 20231103 | 095700 | 3123056350 | 34150 | 34200 | 34200 | 34150 | 488 |
| 518 | 20231103 | 095600 | 3106390800 | 34200 | 34150 | 34200 | 34100 | 2619 |
| 519 | 20231103 | 095500 | 3016944100 | 34100 | 34150 | 34150 | 34100 | 160 |
| 520 | 20231103 | 095400 | 3011482300 | 34100 | 34150 | 34150 | 34100 | 516 |
| 521 | 20231103 | 095300 | 2993863650 | 34150 | 34100 | 34150 | 34100 | 147 |
| 522 | 20231103 | 095200 | 2988845050 | 34100 | 34100 | 34150 | 34100 | 81 |
| 523 | 20231103 | 095100 | 2986082800 | 34100 | 34100 | 34150 | 34100 | 655 |
| 524 | 20231103 | 095000 | 2963746550 | 34100 | 34150 | 34150 | 34100 | 101 |
| 525 | 20231103 | 094900 | 2960302250 | 34150 | 34150 | 34150 | 34100 | 419 |
| 526 | 20231103 | 094800 | 2946008700 | 34150 | 34200 | 34200 | 34150 | 1011 |
| 527 | 20231103 | 094700 | 2911482700 | 34150 | 34200 | 34200 | 34150 | 320 |
| 528 | 20231103 | 094600 | 2900554500 | 34200 | 34150 | 34200 | 34150 | 936 |
| 529 | 20231103 | 094500 | 2868586850 | 34150 | 34250 | 34250 | 34150 | 6278 |
| 530 | 20231103 | 094400 | 2654011800 | 34250 | 34200 | 34250 | 34200 | 299 |
| 531 | 20231103 | 094300 | 2643777700 | 34250 | 34200 | 34250 | 34200 | 688 |
| 532 | 20231103 | 094200 | 2620242200 | 34250 | 34250 | 34250 | 34200 | 298 |
| 533 | 20231103 | 094100 | 2610035950 | 34250 | 34200 | 34250 | 34200 | 377 |
| 534 | 20231103 | 094000 | 2597125250 | 34200 | 34250 | 34250 | 34200 | 177 |
| 535 | 20231103 | 093900 | 2591063450 | 34250 | 34200 | 34250 | 34200 | 1696 |
| 536 | 20231103 | 093800 | 2533027450 | 34200 | 34200 | 34200 | 34150 | 838 |
| 537 | 20231103 | 093700 | 2504368250 | 34200 | 34200 | 34200 | 34150 | 301 |
| 538 | 20231103 | 093600 | 2494075150 | 34200 | 34200 | 34200 | 34150 | 93 |
| 539 | 20231103 | 093500 | 2490894900 | 34150 | 34200 | 34200 | 34150 | 271 |
| 540 | 20231103 | 093400 | 2481626850 | 34150 | 34150 | 34200 | 34150 | 1308 |
| 541 | 20231103 | 093300 | 2436918650 | 34200 | 34150 | 34200 | 34150 | 1459 |
| 542 | 20231103 | 093200 | 2387022600 | 34200 | 34200 | 34200 | 34150 | 124 |
| 543 | 20231103 | 093100 | 2382787100 | 34150 | 34150 | 34200 | 34150 | 565 |
| 544 | 20231103 | 093000 | 2363486850 | 34150 | 34200 | 34200 | 34150 | 32 |
| 545 | 20231103 | 092900 | 2362393300 | 34200 | 34200 | 34200 | 34150 | 1558 |
| 546 | 20231103 | 092800 | 2309113150 | 34250 | 34250 | 34250 | 34200 | 1908 |
| 547 | 20231103 | 092700 | 2243835250 | 34250 | 34300 | 34300 | 34250 | 2894 |
| 548 | 20231103 | 092600 | 2144707200 | 34250 | 34250 | 34300 | 34250 | 188 |
| 549 | 20231103 | 092500 | 2138260650 | 34300 | 34300 | 34300 | 34250 | 219 |
| 550 | 20231103 | 092400 | 2130751600 | 34250 | 34300 | 34300 | 34250 | 632 |
| 551 | 20231103 | 092300 | 2109099500 | 34300 | 34300 | 34300 | 34250 | 313 |
| 552 | 20231103 | 092200 | 2098369350 | 34300 | 34250 | 34300 | 34250 | 192 |
| 553 | 20231103 | 092100 | 2091789700 | 34250 | 34300 | 34300 | 34250 | 284 |
| 554 | 20231103 | 092000 | 2082053850 | 34250 | 34250 | 34300 | 34250 | 248 |
| 555 | 20231103 | 091900 | 2073559400 | 34250 | 34250 | 34300 | 34200 | 552 |
| 556 | 20231103 | 091800 | 2054653300 | 34250 | 34250 | 34250 | 34250 | 582 |
| 557 | 20231103 | 091700 | 2034719800 | 34250 | 34250 | 34250 | 34200 | 2490 |
| 558 | 20231103 | 091600 | 1949440000 | 34250 | 34250 | 34250 | 34150 | 2446 |
| 559 | 20231103 | 091500 | 1865786600 | 34200 | 34250 | 34250 | 34200 | 456 |
| 560 | 20231103 | 091400 | 1850189450 | 34250 | 34200 | 34250 | 34200 | 515 |
| 561 | 20231103 | 091300 | 1832570150 | 34250 | 34250 | 34250 | 34200 | 4036 |
| 562 | 20231103 | 091200 | 1694342150 | 34250 | 34300 | 34300 | 34250 | 355 |
| 563 | 20231103 | 091100 | 1682178950 | 34250 | 34350 | 34350 | 34250 | 504 |
| 564 | 20231103 | 091000 | 1664893700 | 34350 | 34300 | 34350 | 34250 | 4374 |
| 565 | 20231103 | 090900 | 1514949050 | 34300 | 34350 | 34350 | 34250 | 2717 |
| 566 | 20231103 | 090800 | 1421767550 | 34300 | 34300 | 34300 | 34250 | 2054 |
| 567 | 20231103 | 090700 | 1351333150 | 34300 | 34300 | 34350 | 34300 | 2117 |
| 568 | 20231103 | 090600 | 1278719050 | 34300 | 34300 | 34400 | 34300 | 3589 |
| 569 | 20231103 | 090500 | 1155447200 | 34350 | 34350 | 34350 | 34300 | 1791 |
| 570 | 20231103 | 090400 | 1093988750 | 34350 | 34250 | 34350 | 34250 | 6536 |
| 571 | 20231103 | 090300 | 869835100 | 34250 | 34350 | 34400 | 34250 | 8180 |
| 572 | 20231103 | 090200 | 589343850 | 34350 | 34350 | 34400 | 34300 | 2965 |
| 573 | 20231103 | 090100 | 487482800 | 34350 | 34400 | 34450 | 34250 | 8004 |
| 574 | 20231103 | 090000 | 212246050 | 34400 | 34300 | 34400 | 34250 | 6154 |