37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 3 | 20231103 | 191500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 4 | 20231103 | 191400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 5 | 20231103 | 191300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 6 | 20231103 | 191200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 7 | 20231103 | 191100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 8 | 20231103 | 191000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 9 | 20231103 | 190900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 10 | 20231103 | 190800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 11 | 20231103 | 190700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 12 | 20231103 | 190600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 13 | 20231103 | 190500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 14 | 20231103 | 190400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 15 | 20231103 | 190300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 16 | 20231103 | 190200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 17 | 20231103 | 190100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 18 | 20231103 | 190000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 19 | 20231103 | 185900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 20 | 20231103 | 185800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 21 | 20231103 | 185700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 22 | 20231103 | 185600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 23 | 20231103 | 185500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 24 | 20231103 | 185400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 25 | 20231103 | 185300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 26 | 20231103 | 185200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 27 | 20231103 | 185100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 28 | 20231103 | 185000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 29 | 20231103 | 184900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 30 | 20231103 | 184800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 31 | 20231103 | 184700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 32 | 20231103 | 184600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 33 | 20231103 | 184500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 34 | 20231103 | 184400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 35 | 20231103 | 184300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 36 | 20231103 | 184200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 37 | 20231103 | 184100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 38 | 20231103 | 184000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 39 | 20231103 | 183900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 40 | 20231103 | 183800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 41 | 20231103 | 183700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 42 | 20231103 | 183600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 43 | 20231103 | 183500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 44 | 20231103 | 183400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 45 | 20231103 | 183300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 46 | 20231103 | 183200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 47 | 20231103 | 183100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 48 | 20231103 | 183000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 49 | 20231103 | 182900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 50 | 20231103 | 182800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 51 | 20231103 | 182700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 52 | 20231103 | 182600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 53 | 20231103 | 182500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 54 | 20231103 | 182400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 55 | 20231103 | 182300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 56 | 20231103 | 182200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 57 | 20231103 | 182100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 58 | 20231103 | 182000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 59 | 20231103 | 181900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 60 | 20231103 | 181800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 61 | 20231103 | 181700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 62 | 20231103 | 181600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 63 | 20231103 | 181500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 64 | 20231103 | 181400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 65 | 20231103 | 181300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 66 | 20231103 | 181200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 67 | 20231103 | 181100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 68 | 20231103 | 181000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 69 | 20231103 | 180900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 70 | 20231103 | 180800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 71 | 20231103 | 180700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 72 | 20231103 | 180600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 73 | 20231103 | 180500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 74 | 20231103 | 180400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 75 | 20231103 | 180300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 76 | 20231103 | 180200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 77 | 20231103 | 180100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 78 | 20231103 | 180000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 79 | 20231103 | 175900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 80 | 20231103 | 175800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 81 | 20231103 | 175700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 82 | 20231103 | 175600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 83 | 20231103 | 175500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 84 | 20231103 | 175400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 85 | 20231103 | 175300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 86 | 20231103 | 175200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 87 | 20231103 | 175100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 88 | 20231103 | 175000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 89 | 20231103 | 174900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 90 | 20231103 | 174800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 91 | 20231103 | 174700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 92 | 20231103 | 174600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 93 | 20231103 | 174500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 94 | 20231103 | 174400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 95 | 20231103 | 174300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 96 | 20231103 | 174200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 97 | 20231103 | 174100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 98 | 20231103 | 174000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 99 | 20231103 | 173900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 100 | 20231103 | 173800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 101 | 20231103 | 173700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 102 | 20231103 | 173600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 103 | 20231103 | 173500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 104 | 20231103 | 173400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 105 | 20231103 | 173300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 106 | 20231103 | 173200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 107 | 20231103 | 173100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 108 | 20231103 | 173000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 109 | 20231103 | 172900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 110 | 20231103 | 172800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 111 | 20231103 | 172700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 112 | 20231103 | 172600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 113 | 20231103 | 172500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 114 | 20231103 | 172400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 115 | 20231103 | 172300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 116 | 20231103 | 172200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 117 | 20231103 | 172100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 118 | 20231103 | 172000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 119 | 20231103 | 171900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 120 | 20231103 | 171800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 121 | 20231103 | 171700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 122 | 20231103 | 171600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 123 | 20231103 | 171500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 124 | 20231103 | 171400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 125 | 20231103 | 171300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 126 | 20231103 | 171200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 127 | 20231103 | 171100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 128 | 20231103 | 171000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 129 | 20231103 | 170900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 130 | 20231103 | 170800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 131 | 20231103 | 170700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 132 | 20231103 | 170600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 133 | 20231103 | 170500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 134 | 20231103 | 170400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 135 | 20231103 | 170300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 136 | 20231103 | 170200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 137 | 20231103 | 170100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 138 | 20231103 | 170000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 139 | 20231103 | 165900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 140 | 20231103 | 165800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 141 | 20231103 | 165700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 142 | 20231103 | 165600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 143 | 20231103 | 165500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 144 | 20231103 | 165400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 145 | 20231103 | 165300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 146 | 20231103 | 165200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 147 | 20231103 | 165100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 148 | 20231103 | 165000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 149 | 20231103 | 164900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 150 | 20231103 | 164800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 151 | 20231103 | 164700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 152 | 20231103 | 164600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 153 | 20231103 | 164500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 154 | 20231103 | 164400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 155 | 20231103 | 164300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 156 | 20231103 | 164200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 157 | 20231103 | 164100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 158 | 20231103 | 164000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 159 | 20231103 | 163900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 160 | 20231103 | 163800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 161 | 20231103 | 163700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 162 | 20231103 | 163600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 163 | 20231103 | 163500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 164 | 20231103 | 163400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 165 | 20231103 | 163300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 166 | 20231103 | 163200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 167 | 20231103 | 163100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 168 | 20231103 | 163000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 169 | 20231103 | 162900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 170 | 20231103 | 162800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 171 | 20231103 | 162700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 172 | 20231103 | 162600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 173 | 20231103 | 162500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 174 | 20231103 | 162400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 175 | 20231103 | 162300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 176 | 20231103 | 162200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 177 | 20231103 | 162100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 178 | 20231103 | 162000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 179 | 20231103 | 161900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 180 | 20231103 | 161800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 181 | 20231103 | 161700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 182 | 20231103 | 161600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 183 | 20231103 | 161500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 184 | 20231103 | 161400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 185 | 20231103 | 161300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 186 | 20231103 | 161200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 187 | 20231103 | 161100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 188 | 20231103 | 161000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 189 | 20231103 | 160900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 190 | 20231103 | 160800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 191 | 20231103 | 160700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 192 | 20231103 | 160600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 193 | 20231103 | 160500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 194 | 20231103 | 160400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 195 | 20231103 | 160300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 196 | 20231103 | 160200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 197 | 20231103 | 160100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 198 | 20231103 | 160000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 199 | 20231103 | 155900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 200 | 20231103 | 155800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 201 | 20231103 | 155700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 202 | 20231103 | 155600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 203 | 20231103 | 155500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 204 | 20231103 | 155400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 205 | 20231103 | 155300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 206 | 20231103 | 155200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 207 | 20231103 | 155100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 208 | 20231103 | 155000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 209 | 20231103 | 154900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 210 | 20231103 | 154800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 211 | 20231103 | 154700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 212 | 20231103 | 154600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 213 | 20231103 | 154500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 214 | 20231103 | 154400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 215 | 20231103 | 154300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 216 | 20231103 | 154200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 217 | 20231103 | 154100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 218 | 20231103 | 154000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 219 | 20231103 | 153900 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 220 | 20231103 | 153800 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 221 | 20231103 | 153700 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 222 | 20231103 | 153600 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 223 | 20231103 | 153500 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 224 | 20231103 | 153400 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 225 | 20231103 | 153300 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 226 | 20231103 | 153200 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 227 | 20231103 | 153100 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 0 |
| 228 | 20231103 | 153000 | 250211215400 | 200500 | 200500 | 200500 | 200500 | 39266 |
| 229 | 20231103 | 152900 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 230 | 20231103 | 152800 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 231 | 20231103 | 152700 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 232 | 20231103 | 152600 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 233 | 20231103 | 152500 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 234 | 20231103 | 152400 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 235 | 20231103 | 152300 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 236 | 20231103 | 152200 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 237 | 20231103 | 152100 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 238 | 20231103 | 152000 | 242338382400 | 199900 | 199900 | 199900 | 199900 | 0 |
| 239 | 20231103 | 151900 | 242338382400 | 199900 | 199900 | 200000 | 199900 | 2544 |
| 240 | 20231103 | 151800 | 241829783400 | 199900 | 200000 | 200000 | 199900 | 1266 |
| 241 | 20231103 | 151700 | 241576689500 | 199900 | 200000 | 200000 | 199900 | 2903 |
| 242 | 20231103 | 151600 | 240996295800 | 200000 | 200000 | 200000 | 199900 | 2915 |
| 243 | 20231103 | 151500 | 240413319100 | 200000 | 200000 | 200000 | 199900 | 1931 |
| 244 | 20231103 | 151400 | 240027156500 | 199900 | 200000 | 200000 | 199900 | 1909 |
| 245 | 20231103 | 151300 | 239645385800 | 200000 | 199800 | 200000 | 199800 | 7397 |
| 246 | 20231103 | 151200 | 238166765900 | 199900 | 199900 | 199900 | 199800 | 5011 |
| 247 | 20231103 | 151100 | 237165084100 | 199900 | 199900 | 199900 | 199800 | 1745 |
| 248 | 20231103 | 151000 | 236816289700 | 199800 | 199900 | 199900 | 199800 | 1665 |
| 249 | 20231103 | 150900 | 236483503500 | 199900 | 199800 | 199900 | 199700 | 2585 |
| 250 | 20231103 | 150800 | 235966978200 | 199800 | 199800 | 199900 | 199700 | 3041 |
| 251 | 20231103 | 150700 | 235359347100 | 199800 | 199800 | 199800 | 199700 | 1531 |
| 252 | 20231103 | 150600 | 235053476800 | 199700 | 199800 | 199800 | 199700 | 2133 |
| 253 | 20231103 | 150500 | 234627395400 | 199800 | 199700 | 199800 | 199700 | 2217 |
| 254 | 20231103 | 150400 | 234184522100 | 199700 | 199700 | 199800 | 199700 | 2965 |
| 255 | 20231103 | 150300 | 233592300700 | 199800 | 199700 | 199800 | 199700 | 1648 |
| 256 | 20231103 | 150200 | 233263084800 | 199700 | 199800 | 199800 | 199600 | 2054 |
| 257 | 20231103 | 150100 | 232852863300 | 199800 | 199900 | 199900 | 199700 | 2293 |
| 258 | 20231103 | 150000 | 232394744900 | 199800 | 199900 | 199900 | 199800 | 1233 |
| 259 | 20231103 | 145900 | 232148310700 | 199800 | 199800 | 199900 | 199700 | 1238 |
| 260 | 20231103 | 145800 | 231900876100 | 199800 | 199800 | 199800 | 199700 | 1236 |
| 261 | 20231103 | 145700 | 231653946000 | 199800 | 199800 | 199800 | 199700 | 1056 |
| 262 | 20231103 | 145600 | 231442982000 | 199800 | 199700 | 199800 | 199600 | 2231 |
| 263 | 20231103 | 145500 | 230997346000 | 199800 | 199700 | 199800 | 199600 | 1404 |
| 264 | 20231103 | 145400 | 230716960300 | 199700 | 199900 | 199900 | 199600 | 4333 |
| 265 | 20231103 | 145300 | 229851432700 | 199900 | 199900 | 199900 | 199800 | 4542 |
| 266 | 20231103 | 145200 | 228943868400 | 199900 | 199900 | 200000 | 199800 | 2547 |
| 267 | 20231103 | 145100 | 228434705400 | 199900 | 199900 | 199900 | 199800 | 2323 |
| 268 | 20231103 | 145000 | 227970433000 | 199900 | 199800 | 199900 | 199800 | 2679 |
| 269 | 20231103 | 144900 | 227435068100 | 199800 | 200000 | 200000 | 199800 | 3340 |
| 270 | 20231103 | 144800 | 226767376500 | 200000 | 200000 | 200000 | 199900 | 1887 |
| 271 | 20231103 | 144700 | 226390083000 | 200000 | 200000 | 200000 | 199900 | 1194 |
| 272 | 20231103 | 144600 | 226151323600 | 200000 | 200000 | 200000 | 199900 | 2276 |
| 273 | 20231103 | 144500 | 225696192100 | 200000 | 200000 | 200000 | 199900 | 1263 |
| 274 | 20231103 | 144400 | 225443646300 | 200000 | 200000 | 200000 | 199900 | 1357 |
| 275 | 20231103 | 144300 | 225172317900 | 200000 | 199900 | 200000 | 199800 | 2725 |
| 276 | 20231103 | 144200 | 224627539300 | 199800 | 199900 | 199900 | 199800 | 937 |
| 277 | 20231103 | 144100 | 224440254000 | 199800 | 199900 | 199900 | 199800 | 984 |
| 278 | 20231103 | 144000 | 224243565400 | 199900 | 199700 | 199900 | 199700 | 1713 |
| 279 | 20231103 | 143900 | 223901305400 | 199800 | 199800 | 199800 | 199700 | 968 |
| 280 | 20231103 | 143800 | 223707932100 | 199800 | 199800 | 199800 | 199700 | 1183 |
| 281 | 20231103 | 143700 | 223471608800 | 199800 | 199700 | 199800 | 199600 | 2122 |
| 282 | 20231103 | 143600 | 223047802300 | 199600 | 199700 | 199700 | 199600 | 573 |
| 283 | 20231103 | 143500 | 222933394900 | 199600 | 199700 | 199700 | 199600 | 1205 |
| 284 | 20231103 | 143400 | 222692822100 | 199600 | 199600 | 199700 | 199500 | 3027 |
| 285 | 20231103 | 143300 | 222088618300 | 199600 | 199600 | 199600 | 199500 | 1219 |
| 286 | 20231103 | 143200 | 221845359000 | 199600 | 199600 | 199600 | 199500 | 1448 |
| 287 | 20231103 | 143100 | 221556420600 | 199500 | 199600 | 199600 | 199500 | 1443 |
| 288 | 20231103 | 143000 | 221268487500 | 199600 | 199600 | 199600 | 199500 | 1748 |
| 289 | 20231103 | 142900 | 220919623900 | 199600 | 199600 | 199700 | 199500 | 3247 |
| 290 | 20231103 | 142800 | 220271584100 | 199700 | 199700 | 199800 | 199700 | 1905 |
| 291 | 20231103 | 142700 | 219891111800 | 199700 | 199900 | 199900 | 199600 | 3142 |
| 292 | 20231103 | 142600 | 219263503500 | 199900 | 199900 | 199900 | 199800 | 956 |
| 293 | 20231103 | 142500 | 219072447600 | 199900 | 199800 | 199900 | 199800 | 808 |
| 294 | 20231103 | 142400 | 218910941400 | 199800 | 199900 | 199900 | 199800 | 943 |
| 295 | 20231103 | 142300 | 218722486600 | 199800 | 199900 | 199900 | 199800 | 1298 |
| 296 | 20231103 | 142200 | 218463089400 | 199800 | 199800 | 199900 | 199800 | 770 |
| 297 | 20231103 | 142100 | 218309185300 | 199800 | 199900 | 199900 | 199800 | 954 |
| 298 | 20231103 | 142000 | 218118532400 | 199900 | 199800 | 199900 | 199800 | 889 |
| 299 | 20231103 | 141900 | 217940850900 | 199900 | 199900 | 199900 | 199800 | 765 |
| 300 | 20231103 | 141800 | 217787954200 | 199900 | 199800 | 199900 | 199800 | 1517 |
| 301 | 20231103 | 141700 | 217484744200 | 199800 | 199900 | 200000 | 199800 | 1863 |
| 302 | 20231103 | 141600 | 217112303100 | 199900 | 200000 | 200000 | 199800 | 3669 |
| 303 | 20231103 | 141500 | 216378933100 | 199900 | 200000 | 200500 | 199900 | 1905 |
| 304 | 20231103 | 141400 | 215998041700 | 200500 | 200500 | 200500 | 200000 | 9061 |
| 305 | 20231103 | 141300 | 214185427700 | 200000 | 200500 | 200500 | 200000 | 1112 |
| 306 | 20231103 | 141200 | 213962714200 | 200500 | 200500 | 200500 | 200000 | 1358 |
| 307 | 20231103 | 141100 | 213690707200 | 200500 | 200500 | 200500 | 200000 | 918 |
| 308 | 20231103 | 141000 | 213506808700 | 200000 | 200500 | 200500 | 200000 | 799 |
| 309 | 20231103 | 140900 | 213346679200 | 200500 | 200000 | 200500 | 199900 | 5413 |
| 310 | 20231103 | 140800 | 212263923700 | 199900 | 200000 | 200000 | 199900 | 861 |
| 311 | 20231103 | 140700 | 212091767900 | 199900 | 199900 | 200000 | 199900 | 1011 |
| 312 | 20231103 | 140600 | 211889588700 | 199900 | 200000 | 200000 | 199900 | 1022 |
| 313 | 20231103 | 140500 | 211685200300 | 199900 | 200000 | 200000 | 199900 | 1043 |
| 314 | 20231103 | 140400 | 211476629900 | 199900 | 199900 | 200000 | 199900 | 1053 |
| 315 | 20231103 | 140300 | 211266048300 | 199900 | 200000 | 200000 | 199900 | 1097 |
| 316 | 20231103 | 140200 | 211046668600 | 200000 | 199900 | 200000 | 199900 | 735 |
| 317 | 20231103 | 140100 | 210899690400 | 199900 | 200000 | 200000 | 199900 | 1570 |
| 318 | 20231103 | 140000 | 210585731800 | 200000 | 200000 | 200000 | 199900 | 807 |
| 319 | 20231103 | 135900 | 210424350400 | 200000 | 199900 | 200000 | 199900 | 979 |
| 320 | 20231103 | 135800 | 210228568800 | 199900 | 199900 | 200000 | 199900 | 5198 |
| 321 | 20231103 | 135700 | 209188982200 | 199900 | 200000 | 200000 | 199900 | 3803 |
| 322 | 20231103 | 135600 | 208428431200 | 200000 | 199900 | 200000 | 199900 | 6830 |
| 323 | 20231103 | 135500 | 207062617900 | 200000 | 199900 | 200000 | 199900 | 1097 |
| 324 | 20231103 | 135400 | 206843283000 | 200000 | 199900 | 200000 | 199900 | 1129 |
| 325 | 20231103 | 135300 | 206617538600 | 200000 | 200000 | 200000 | 199900 | 1066 |
| 326 | 20231103 | 135200 | 206404362500 | 199900 | 200000 | 200000 | 199900 | 1631 |
| 327 | 20231103 | 135100 | 206078266700 | 199900 | 200000 | 200000 | 199900 | 804 |
| 328 | 20231103 | 135000 | 205917491800 | 200000 | 200000 | 200000 | 199900 | 1081 |
| 329 | 20231103 | 134900 | 205701339800 | 200000 | 199900 | 200000 | 199900 | 813 |
| 330 | 20231103 | 134800 | 205538771000 | 199900 | 200000 | 200000 | 199900 | 1776 |
| 331 | 20231103 | 134700 | 205183665800 | 199900 | 200000 | 200000 | 199900 | 1271 |
| 332 | 20231103 | 134600 | 204929513800 | 199900 | 199800 | 200000 | 199800 | 1533 |
| 333 | 20231103 | 134500 | 204623011500 | 199900 | 199900 | 199900 | 199800 | 5784 |
| 334 | 20231103 | 134400 | 203466796300 | 199900 | 199900 | 199900 | 199800 | 1855 |
| 335 | 20231103 | 134300 | 203096062700 | 199900 | 199900 | 199900 | 199800 | 571 |
| 336 | 20231103 | 134200 | 202981941800 | 199900 | 199900 | 199900 | 199800 | 1103 |
| 337 | 20231103 | 134100 | 202761490100 | 199900 | 199900 | 199900 | 199800 | 614 |
| 338 | 20231103 | 134000 | 202638772900 | 199800 | 199800 | 199900 | 199800 | 737 |
| 339 | 20231103 | 133900 | 202491473800 | 199800 | 199900 | 199900 | 199800 | 1156 |
| 340 | 20231103 | 133800 | 202260467900 | 199900 | 199900 | 199900 | 199800 | 1006 |
| 341 | 20231103 | 133700 | 202059393900 | 199900 | 199900 | 199900 | 199800 | 802 |
| 342 | 20231103 | 133600 | 201899096000 | 199900 | 199900 | 199900 | 199800 | 556 |
| 343 | 20231103 | 133500 | 201787968900 | 199900 | 199900 | 199900 | 199800 | 1004 |
| 344 | 20231103 | 133400 | 201587340200 | 199900 | 199900 | 199900 | 199800 | 1876 |
| 345 | 20231103 | 133300 | 201212365800 | 199800 | 199900 | 199900 | 199800 | 1801 |
| 346 | 20231103 | 133200 | 200852483300 | 199800 | 199700 | 199900 | 199600 | 1678 |
| 347 | 20231103 | 133100 | 200517265200 | 199600 | 199700 | 199700 | 199600 | 1007 |
| 348 | 20231103 | 133000 | 200316187000 | 199700 | 199800 | 199800 | 199600 | 1144 |
| 349 | 20231103 | 132900 | 200087730400 | 199800 | 199600 | 199800 | 199500 | 5559 |
| 350 | 20231103 | 132800 | 198977701400 | 199500 | 199600 | 199600 | 199500 | 652 |
| 351 | 20231103 | 132700 | 198847599300 | 199500 | 199600 | 199600 | 199500 | 1542 |
| 352 | 20231103 | 132600 | 198539938100 | 199600 | 199600 | 199600 | 199500 | 1228 |
| 353 | 20231103 | 132500 | 198294912700 | 199500 | 199600 | 199600 | 199500 | 1662 |
| 354 | 20231103 | 132400 | 197963287000 | 199600 | 199600 | 199600 | 199400 | 1409 |
| 355 | 20231103 | 132300 | 197682156600 | 199600 | 199600 | 199600 | 199400 | 1190 |
| 356 | 20231103 | 132200 | 197444744800 | 199600 | 199600 | 199800 | 199500 | 2160 |
| 357 | 20231103 | 132100 | 197013473200 | 199600 | 199500 | 199600 | 199300 | 3178 |
| 358 | 20231103 | 132000 | 196379681500 | 199500 | 199400 | 199600 | 199400 | 1808 |
| 359 | 20231103 | 131900 | 196019008400 | 199400 | 200000 | 200000 | 199300 | 6749 |
| 360 | 20231103 | 131800 | 194671054100 | 200000 | 200000 | 200000 | 199900 | 1478 |
| 361 | 20231103 | 131700 | 194375540300 | 199900 | 200000 | 200000 | 199900 | 1376 |
| 362 | 20231103 | 131600 | 194100392300 | 199900 | 200000 | 200000 | 199900 | 1286 |
| 363 | 20231103 | 131500 | 193843248900 | 200000 | 200000 | 200000 | 199900 | 1543 |
| 364 | 20231103 | 131400 | 193534757100 | 199900 | 199900 | 200000 | 199900 | 930 |
| 365 | 20231103 | 131300 | 193348777100 | 200000 | 199900 | 200000 | 199900 | 1456 |
| 366 | 20231103 | 131200 | 193057644500 | 199900 | 200000 | 200000 | 199900 | 2307 |
| 367 | 20231103 | 131100 | 192596286800 | 199900 | 200000 | 200000 | 199900 | 4432 |
| 368 | 20231103 | 131000 | 191710010600 | 199900 | 200000 | 200000 | 199900 | 3324 |
| 369 | 20231103 | 130900 | 191045331800 | 200000 | 199900 | 200000 | 199900 | 2402 |
| 370 | 20231103 | 130800 | 190565022200 | 200000 | 200000 | 200000 | 199900 | 5845 |
| 371 | 20231103 | 130700 | 189396114400 | 200000 | 199800 | 200000 | 199800 | 17214 |
| 372 | 20231103 | 130600 | 185954678900 | 199800 | 199600 | 199900 | 199500 | 7618 |
| 373 | 20231103 | 130500 | 184432853500 | 199600 | 199800 | 199800 | 199400 | 4559 |
| 374 | 20231103 | 130400 | 183522610000 | 199700 | 199800 | 199800 | 199700 | 2948 |
| 375 | 20231103 | 130300 | 182933721900 | 199700 | 199700 | 199800 | 199700 | 1426 |
| 376 | 20231103 | 130200 | 182648860200 | 199700 | 199500 | 199800 | 199400 | 19129 |
| 377 | 20231103 | 130100 | 178831145400 | 199500 | 199400 | 199500 | 199300 | 6224 |
| 378 | 20231103 | 130000 | 177590029900 | 199400 | 199300 | 199400 | 199200 | 3778 |
| 379 | 20231103 | 125900 | 176836938400 | 199200 | 199300 | 199300 | 199200 | 1281 |
| 380 | 20231103 | 125800 | 176581645200 | 199200 | 199200 | 199300 | 199100 | 2194 |
| 381 | 20231103 | 125700 | 176144523300 | 199200 | 199100 | 199200 | 199000 | 1349 |
| 382 | 20231103 | 125600 | 175875904000 | 199100 | 199200 | 199200 | 199000 | 1817 |
| 383 | 20231103 | 125500 | 175514077200 | 199200 | 199200 | 199300 | 199100 | 3465 |
| 384 | 20231103 | 125400 | 174823891200 | 199200 | 198800 | 199200 | 198800 | 9546 |
| 385 | 20231103 | 125300 | 172924528100 | 198800 | 198800 | 198800 | 198700 | 1316 |
| 386 | 20231103 | 125200 | 172662947400 | 198800 | 198700 | 198800 | 198700 | 809 |
| 387 | 20231103 | 125100 | 172502155300 | 198800 | 198700 | 198800 | 198700 | 656 |
| 388 | 20231103 | 125000 | 172371752300 | 198800 | 198700 | 198800 | 198700 | 986 |
| 389 | 20231103 | 124900 | 172175783500 | 198700 | 198800 | 198900 | 198700 | 1474 |
| 390 | 20231103 | 124800 | 171882793000 | 198800 | 199000 | 199000 | 198800 | 2890 |
| 391 | 20231103 | 124700 | 171307968600 | 198900 | 199000 | 199000 | 198900 | 1220 |
| 392 | 20231103 | 124600 | 171065264200 | 198900 | 199000 | 199000 | 198900 | 455 |
| 393 | 20231103 | 124500 | 170974743200 | 199000 | 199000 | 199000 | 198900 | 1198 |
| 394 | 20231103 | 124400 | 170736414200 | 198900 | 199000 | 199000 | 198900 | 832 |
| 395 | 20231103 | 124300 | 170570866200 | 199000 | 198900 | 199000 | 198900 | 745 |
| 396 | 20231103 | 124200 | 170422627600 | 198900 | 198900 | 199000 | 198800 | 1178 |
| 397 | 20231103 | 124100 | 170188314700 | 198900 | 198900 | 198900 | 198800 | 583 |
| 398 | 20231103 | 124000 | 170072360400 | 198900 | 198900 | 198900 | 198800 | 416 |
| 399 | 20231103 | 123900 | 169989622700 | 198900 | 198800 | 198900 | 198700 | 2062 |
| 400 | 20231103 | 123800 | 169579646600 | 198700 | 198700 | 198800 | 198600 | 1057 |
| 401 | 20231103 | 123700 | 169369604000 | 198600 | 198800 | 198800 | 198600 | 1313 |
| 402 | 20231103 | 123600 | 169108684400 | 198700 | 198900 | 198900 | 198700 | 1847 |
| 403 | 20231103 | 123500 | 168741487300 | 198800 | 198900 | 198900 | 198800 | 701 |
| 404 | 20231103 | 123400 | 168602097200 | 198900 | 199000 | 199100 | 198800 | 3250 |
| 405 | 20231103 | 123300 | 167955553400 | 199000 | 199100 | 199100 | 199000 | 511 |
| 406 | 20231103 | 123200 | 167853836700 | 199100 | 199100 | 199100 | 199000 | 1095 |
| 407 | 20231103 | 123100 | 167635891800 | 199100 | 199000 | 199100 | 199000 | 716 |
| 408 | 20231103 | 123000 | 167493361800 | 199100 | 198900 | 199100 | 198900 | 1480 |
| 409 | 20231103 | 122900 | 167198809700 | 199000 | 199200 | 199200 | 198900 | 2265 |
| 410 | 20231103 | 122800 | 166747929200 | 199200 | 199200 | 199300 | 199100 | 1886 |
| 411 | 20231103 | 122700 | 166372241500 | 199300 | 199300 | 199400 | 199200 | 4817 |
| 412 | 20231103 | 122600 | 165412104400 | 199300 | 199200 | 199300 | 199200 | 1918 |
| 413 | 20231103 | 122500 | 165029880800 | 199200 | 199200 | 199300 | 199100 | 2491 |
| 414 | 20231103 | 122400 | 164533627900 | 199200 | 199200 | 199200 | 199100 | 1318 |
| 415 | 20231103 | 122300 | 164271102900 | 199100 | 199200 | 199200 | 199100 | 1055 |
| 416 | 20231103 | 122200 | 164060970000 | 199200 | 199100 | 199200 | 199100 | 722 |
| 417 | 20231103 | 122100 | 163917184300 | 199100 | 199200 | 199200 | 199100 | 1408 |
| 418 | 20231103 | 122000 | 163636820000 | 199100 | 199100 | 199200 | 199100 | 858 |
| 419 | 20231103 | 121900 | 163465946000 | 199100 | 199100 | 199200 | 199100 | 566 |
| 420 | 20231103 | 121800 | 163353217100 | 199100 | 199200 | 199200 | 199100 | 415 |
| 421 | 20231103 | 121700 | 163270568800 | 199200 | 199200 | 199200 | 199100 | 874 |
| 422 | 20231103 | 121600 | 163096515200 | 199100 | 199200 | 199200 | 199100 | 799 |
| 423 | 20231103 | 121500 | 162937393300 | 199200 | 199200 | 199200 | 199100 | 841 |
| 424 | 20231103 | 121400 | 162769900600 | 199200 | 199100 | 199200 | 199000 | 1349 |
| 425 | 20231103 | 121300 | 162501309600 | 199100 | 199100 | 199100 | 199000 | 1129 |
| 426 | 20231103 | 121200 | 162276545300 | 199100 | 199100 | 199100 | 199000 | 863 |
| 427 | 20231103 | 121100 | 162104744000 | 199100 | 199000 | 199100 | 198900 | 1382 |
| 428 | 20231103 | 121000 | 161829729200 | 199000 | 199200 | 199200 | 199000 | 1412 |
| 429 | 20231103 | 120900 | 161548615900 | 199100 | 199200 | 199200 | 199100 | 769 |
| 430 | 20231103 | 120800 | 161395469700 | 199200 | 199200 | 199200 | 199100 | 732 |
| 431 | 20231103 | 120700 | 161249693800 | 199200 | 199100 | 199200 | 199000 | 3146 |
| 432 | 20231103 | 120600 | 160623309500 | 199000 | 199000 | 199100 | 198900 | 1186 |
| 433 | 20231103 | 120500 | 160387233900 | 198900 | 199000 | 199100 | 198900 | 948 |
| 434 | 20231103 | 120400 | 160198565600 | 199100 | 199100 | 199100 | 199000 | 746 |
| 435 | 20231103 | 120300 | 160050076800 | 199100 | 199100 | 199200 | 199000 | 1222 |
| 436 | 20231103 | 120200 | 159806792400 | 199200 | 199200 | 199200 | 199100 | 550 |
| 437 | 20231103 | 120100 | 159697253900 | 199100 | 199100 | 199200 | 199100 | 992 |
| 438 | 20231103 | 120000 | 159499730200 | 199100 | 199100 | 199200 | 199000 | 1042 |
| 439 | 20231103 | 115900 | 159292254700 | 199100 | 199000 | 199100 | 198900 | 991 |
| 440 | 20231103 | 115800 | 159095010500 | 199000 | 198900 | 199000 | 198900 | 902 |
| 441 | 20231103 | 115700 | 158915540900 | 199000 | 199000 | 199000 | 198800 | 1330 |
| 442 | 20231103 | 115600 | 158650984100 | 199000 | 199100 | 199100 | 199000 | 1811 |
| 443 | 20231103 | 115500 | 158290507500 | 199100 | 199100 | 199100 | 199000 | 1318 |
| 444 | 20231103 | 115400 | 158028116800 | 199100 | 199100 | 199100 | 198900 | 2038 |
| 445 | 20231103 | 115300 | 157622513700 | 199100 | 199000 | 199100 | 198900 | 780 |
| 446 | 20231103 | 115200 | 157467285200 | 199000 | 199000 | 199000 | 198900 | 898 |
| 447 | 20231103 | 115100 | 157288613000 | 199000 | 198900 | 199000 | 198900 | 716 |
| 448 | 20231103 | 115000 | 157146142600 | 198900 | 199000 | 199000 | 198800 | 2181 |
| 449 | 20231103 | 114900 | 156712259100 | 199000 | 198900 | 199000 | 198800 | 5539 |
| 450 | 20231103 | 114800 | 155610310300 | 198900 | 198800 | 198900 | 198700 | 765 |
| 451 | 20231103 | 114700 | 155458203200 | 198900 | 198800 | 198900 | 198700 | 1367 |
| 452 | 20231103 | 114600 | 155186431100 | 198800 | 198900 | 198900 | 198700 | 963 |
| 453 | 20231103 | 114500 | 154994971000 | 198800 | 198900 | 198900 | 198800 | 896 |
| 454 | 20231103 | 114400 | 154816802200 | 198800 | 198900 | 198900 | 198700 | 1278 |
| 455 | 20231103 | 114300 | 154562703200 | 198900 | 198900 | 198900 | 198700 | 942 |
| 456 | 20231103 | 114200 | 154375433700 | 198900 | 199000 | 199000 | 198800 | 1312 |
| 457 | 20231103 | 114100 | 154114472900 | 199000 | 199000 | 199000 | 198900 | 1125 |
| 458 | 20231103 | 114000 | 153890604700 | 199000 | 198900 | 199000 | 198800 | 1027 |
| 459 | 20231103 | 113900 | 153686350000 | 198800 | 199100 | 199100 | 198800 | 1717 |
| 460 | 20231103 | 113800 | 153344745200 | 199100 | 198900 | 199100 | 198800 | 2559 |
| 461 | 20231103 | 113700 | 152835591500 | 198900 | 198800 | 198900 | 198700 | 1107 |
| 462 | 20231103 | 113600 | 152615517700 | 198800 | 198800 | 198900 | 198800 | 780 |
| 463 | 20231103 | 113500 | 152460395700 | 198700 | 198800 | 198900 | 198700 | 1226 |
| 464 | 20231103 | 113400 | 152216661800 | 198800 | 198800 | 198900 | 198700 | 2495 |
| 465 | 20231103 | 113300 | 151720655700 | 198800 | 198800 | 198800 | 198600 | 572 |
| 466 | 20231103 | 113200 | 151606982500 | 198800 | 198700 | 198800 | 198600 | 1409 |
| 467 | 20231103 | 113100 | 151326972200 | 198700 | 198800 | 198800 | 198600 | 1057 |
| 468 | 20231103 | 113000 | 151116982000 | 198700 | 198800 | 198900 | 198700 | 1258 |
| 469 | 20231103 | 112900 | 150866954400 | 198800 | 198800 | 199000 | 198800 | 1415 |
| 470 | 20231103 | 112800 | 150585521400 | 198800 | 198900 | 198900 | 198800 | 2420 |
| 471 | 20231103 | 112700 | 150104353200 | 198800 | 198900 | 199000 | 198800 | 1327 |
| 472 | 20231103 | 112600 | 149840392800 | 198900 | 198900 | 199100 | 198900 | 2613 |
| 473 | 20231103 | 112500 | 149320419800 | 198900 | 199000 | 199000 | 198800 | 2463 |
| 474 | 20231103 | 112400 | 148830545700 | 199000 | 198900 | 199000 | 198900 | 1574 |
| 475 | 20231103 | 112300 | 148517407600 | 198900 | 198900 | 199000 | 198800 | 2646 |
| 476 | 20231103 | 112200 | 147990998500 | 198900 | 199000 | 199100 | 198800 | 3337 |
| 477 | 20231103 | 112100 | 147326930000 | 199000 | 199000 | 199100 | 198900 | 2398 |
| 478 | 20231103 | 112000 | 146849725700 | 199000 | 199000 | 199000 | 198900 | 965 |
| 479 | 20231103 | 111900 | 146657711700 | 199000 | 198700 | 199000 | 198700 | 1217 |
| 480 | 20231103 | 111800 | 146415701300 | 198800 | 198900 | 198900 | 198700 | 1481 |
| 481 | 20231103 | 111700 | 146121243900 | 198800 | 198900 | 198900 | 198800 | 951 |
| 482 | 20231103 | 111600 | 145932133100 | 198900 | 198800 | 198900 | 198700 | 1246 |
| 483 | 20231103 | 111500 | 145684439600 | 198700 | 198700 | 198800 | 198600 | 698 |
| 484 | 20231103 | 111400 | 145545729900 | 198700 | 198600 | 198900 | 198600 | 1812 |
| 485 | 20231103 | 111300 | 145185557400 | 198700 | 198600 | 198800 | 198600 | 1144 |
| 486 | 20231103 | 111200 | 144958293300 | 198600 | 198400 | 198600 | 198300 | 1133 |
| 487 | 20231103 | 111100 | 144733430700 | 198300 | 198300 | 198400 | 198300 | 1031 |
| 488 | 20231103 | 111000 | 144528932900 | 198200 | 198200 | 198400 | 198100 | 1985 |
| 489 | 20231103 | 110900 | 144135477500 | 198200 | 198100 | 198300 | 198000 | 907 |
| 490 | 20231103 | 110800 | 143955735200 | 198100 | 198200 | 198300 | 197900 | 2303 |
| 491 | 20231103 | 110700 | 143499450400 | 198200 | 198100 | 198400 | 198000 | 3596 |
| 492 | 20231103 | 110600 | 142786680700 | 198100 | 198100 | 198300 | 198000 | 1938 |
| 493 | 20231103 | 110500 | 142402624900 | 198100 | 198300 | 198300 | 197800 | 4157 |
| 494 | 20231103 | 110400 | 141579559700 | 198300 | 198400 | 198500 | 198100 | 1639 |
| 495 | 20231103 | 110300 | 141254575500 | 198300 | 198500 | 198500 | 198200 | 2384 |
| 496 | 20231103 | 110200 | 140781689900 | 198400 | 198600 | 198700 | 198400 | 2333 |
| 497 | 20231103 | 110100 | 140318534500 | 198500 | 198800 | 198800 | 198300 | 4516 |
| 498 | 20231103 | 110000 | 139421695500 | 198800 | 198800 | 198900 | 198600 | 3714 |
| 499 | 20231103 | 105900 | 138683610800 | 198900 | 199100 | 199400 | 198800 | 6372 |
| 500 | 20231103 | 105800 | 137414564000 | 199000 | 199500 | 199500 | 199000 | 2811 |
| 501 | 20231103 | 105700 | 136854208900 | 199400 | 199300 | 199500 | 199200 | 6932 |
| 502 | 20231103 | 105600 | 135472327500 | 199200 | 198900 | 199200 | 198900 | 5024 |
| 503 | 20231103 | 105500 | 134472074300 | 199000 | 199200 | 199200 | 198900 | 2400 |
| 504 | 20231103 | 105400 | 133994301500 | 199100 | 199000 | 199200 | 199000 | 2761 |
| 505 | 20231103 | 105300 | 133444560200 | 199100 | 199000 | 199100 | 198900 | 1060 |
| 506 | 20231103 | 105200 | 133233605200 | 199000 | 199000 | 199100 | 198800 | 1428 |
| 507 | 20231103 | 105100 | 132949538200 | 199000 | 199100 | 199100 | 199000 | 773 |
| 508 | 20231103 | 105000 | 132795656200 | 199100 | 199200 | 199300 | 198900 | 1848 |
| 509 | 20231103 | 104900 | 132427801100 | 199300 | 198900 | 199300 | 198900 | 3637 |
| 510 | 20231103 | 104800 | 131703517600 | 199000 | 198900 | 199000 | 198800 | 969 |
| 511 | 20231103 | 104700 | 131510718900 | 198900 | 199200 | 199300 | 198800 | 2723 |
| 512 | 20231103 | 104600 | 130968819100 | 199200 | 199100 | 199300 | 199000 | 3368 |
| 513 | 20231103 | 104500 | 130298139300 | 199000 | 199000 | 199100 | 198900 | 1907 |
| 514 | 20231103 | 104400 | 129918595000 | 199000 | 199100 | 199200 | 198900 | 2677 |
| 515 | 20231103 | 104300 | 129385757100 | 199200 | 199100 | 199200 | 199100 | 1251 |
| 516 | 20231103 | 104200 | 129136599800 | 199100 | 199300 | 199300 | 199100 | 2331 |
| 517 | 20231103 | 104100 | 128672184200 | 199300 | 199200 | 199300 | 199000 | 2484 |
| 518 | 20231103 | 104000 | 128177460500 | 199200 | 199100 | 199200 | 198900 | 2340 |
| 519 | 20231103 | 103900 | 127711654600 | 199000 | 199300 | 199400 | 199000 | 2825 |
| 520 | 20231103 | 103800 | 127148965600 | 199300 | 199000 | 199400 | 198900 | 17694 |
| 521 | 20231103 | 103700 | 123625437400 | 199000 | 198700 | 199000 | 198700 | 13383 |
| 522 | 20231103 | 103600 | 120963641600 | 198800 | 198700 | 198800 | 198700 | 1031 |
| 523 | 20231103 | 103500 | 120758721000 | 198700 | 198200 | 198800 | 198200 | 6011 |
| 524 | 20231103 | 103400 | 119565155600 | 198200 | 198200 | 198300 | 197900 | 1616 |
| 525 | 20231103 | 103300 | 119245041000 | 198100 | 198200 | 198300 | 198100 | 1185 |
| 526 | 20231103 | 103200 | 119010143200 | 198000 | 198100 | 198200 | 198000 | 1189 |
| 527 | 20231103 | 103100 | 118774630200 | 198100 | 198500 | 198600 | 198000 | 2902 |
| 528 | 20231103 | 103000 | 118199364300 | 198500 | 198400 | 198600 | 198300 | 3848 |
| 529 | 20231103 | 102900 | 117435646300 | 198400 | 198400 | 198400 | 198300 | 719 |
| 530 | 20231103 | 102800 | 117293027900 | 198300 | 198500 | 198600 | 198100 | 2956 |
| 531 | 20231103 | 102700 | 116706599500 | 198600 | 198500 | 198600 | 198400 | 1476 |
| 532 | 20231103 | 102600 | 116413611300 | 198600 | 198400 | 198600 | 198400 | 1540 |
| 533 | 20231103 | 102500 | 116107920300 | 198400 | 198400 | 198600 | 198300 | 1723 |
| 534 | 20231103 | 102400 | 115766031800 | 198400 | 198600 | 198600 | 198100 | 1997 |
| 535 | 20231103 | 102300 | 115369886200 | 198600 | 198500 | 198600 | 198400 | 905 |
| 536 | 20231103 | 102200 | 115190234700 | 198400 | 198600 | 198700 | 198400 | 1566 |
| 537 | 20231103 | 102100 | 114879261300 | 198500 | 198100 | 198600 | 198100 | 2992 |
| 538 | 20231103 | 102000 | 114285857900 | 198200 | 198200 | 198200 | 197700 | 3972 |
| 539 | 20231103 | 101900 | 113499693700 | 198200 | 198600 | 198600 | 198200 | 2612 |
| 540 | 20231103 | 101800 | 112981508100 | 198600 | 198600 | 198600 | 198500 | 1521 |
| 541 | 20231103 | 101700 | 112679466000 | 198500 | 198900 | 198900 | 198500 | 6003 |
| 542 | 20231103 | 101600 | 111486520200 | 198800 | 198400 | 198900 | 198300 | 13847 |
| 543 | 20231103 | 101500 | 108736402200 | 198400 | 197800 | 198400 | 197800 | 8383 |
| 544 | 20231103 | 101400 | 107075622100 | 197800 | 197600 | 197800 | 197600 | 1083 |
| 545 | 20231103 | 101300 | 106861486400 | 197600 | 197500 | 197700 | 197400 | 2616 |
| 546 | 20231103 | 101200 | 106344547400 | 197500 | 197400 | 197500 | 197300 | 1620 |
| 547 | 20231103 | 101100 | 106024774300 | 197400 | 197500 | 197600 | 197400 | 1069 |
| 548 | 20231103 | 101000 | 105813623900 | 197600 | 197500 | 197600 | 197200 | 2407 |
| 549 | 20231103 | 100900 | 105338420300 | 197500 | 197400 | 197600 | 197400 | 1844 |
| 550 | 20231103 | 100800 | 104974246700 | 197300 | 196900 | 197300 | 196800 | 3364 |
| 551 | 20231103 | 100700 | 104311428800 | 196800 | 197100 | 197200 | 196800 | 2673 |
| 552 | 20231103 | 100600 | 103784815500 | 197000 | 197400 | 197400 | 197000 | 2686 |
| 553 | 20231103 | 100500 | 103255354000 | 197400 | 197500 | 197600 | 197200 | 967 |
| 554 | 20231103 | 100400 | 103064489800 | 197600 | 197400 | 197700 | 197300 | 2560 |
| 555 | 20231103 | 100300 | 102558892800 | 197400 | 197200 | 197500 | 197200 | 1138 |
| 556 | 20231103 | 100200 | 102334305500 | 197300 | 197100 | 197400 | 197000 | 1594 |
| 557 | 20231103 | 100100 | 102019941300 | 197100 | 197300 | 197300 | 197000 | 2488 |
| 558 | 20231103 | 100000 | 101529410200 | 197400 | 197500 | 197700 | 197300 | 1843 |
| 559 | 20231103 | 095900 | 101165446200 | 197500 | 197100 | 197500 | 197100 | 1780 |
| 560 | 20231103 | 095800 | 100814204700 | 197100 | 197400 | 197500 | 197100 | 1887 |
| 561 | 20231103 | 095700 | 100442052400 | 197400 | 197700 | 197700 | 197300 | 1913 |
| 562 | 20231103 | 095600 | 100064107200 | 197600 | 197600 | 197800 | 197500 | 1430 |
| 563 | 20231103 | 095500 | 99781472600 | 197600 | 197700 | 197700 | 197400 | 2605 |
| 564 | 20231103 | 095400 | 99266945200 | 197600 | 197600 | 197800 | 197600 | 2823 |
| 565 | 20231103 | 095300 | 98708850200 | 197700 | 197400 | 197800 | 197300 | 2819 |
| 566 | 20231103 | 095200 | 98152031900 | 197400 | 197400 | 197600 | 197300 | 2312 |
| 567 | 20231103 | 095100 | 97695525800 | 197400 | 197000 | 197400 | 197000 | 1752 |
| 568 | 20231103 | 095000 | 97350031400 | 197100 | 197000 | 197100 | 196900 | 3968 |
| 569 | 20231103 | 094900 | 96568246800 | 197000 | 197700 | 197800 | 197000 | 4354 |
| 570 | 20231103 | 094800 | 95709282100 | 197700 | 197600 | 197900 | 197500 | 3075 |
| 571 | 20231103 | 094700 | 95101222600 | 197700 | 197400 | 197700 | 197300 | 1607 |
| 572 | 20231103 | 094600 | 94783915300 | 197400 | 197500 | 197800 | 197400 | 2731 |
| 573 | 20231103 | 094500 | 94244302800 | 197500 | 197800 | 197900 | 197200 | 3831 |
| 574 | 20231103 | 094400 | 93487905200 | 197900 | 197500 | 197900 | 197300 | 3970 |
| 575 | 20231103 | 094300 | 92703467900 | 197400 | 197800 | 197800 | 197400 | 4352 |
| 576 | 20231103 | 094200 | 91843825900 | 197800 | 198100 | 198200 | 197600 | 5070 |
| 577 | 20231103 | 094100 | 90840570600 | 198000 | 197500 | 198200 | 197400 | 5024 |
| 578 | 20231103 | 094000 | 89846690200 | 197500 | 198000 | 198200 | 197500 | 3282 |
| 579 | 20231103 | 093900 | 89197313900 | 198100 | 197500 | 198100 | 197500 | 4363 |
| 580 | 20231103 | 093800 | 88333691000 | 197400 | 197800 | 197800 | 197300 | 9433 |
| 581 | 20231103 | 093700 | 86470411500 | 197800 | 197700 | 198000 | 197600 | 2935 |
| 582 | 20231103 | 093600 | 85890111500 | 197700 | 198800 | 198800 | 197700 | 6685 |
| 583 | 20231103 | 093500 | 84565087400 | 198800 | 198300 | 198800 | 198300 | 10371 |
| 584 | 20231103 | 093400 | 82505510600 | 198300 | 197900 | 198400 | 197900 | 4838 |
| 585 | 20231103 | 093300 | 81546888300 | 197900 | 198400 | 198500 | 197900 | 4443 |
| 586 | 20231103 | 093200 | 80666433400 | 198400 | 198000 | 198500 | 197900 | 7169 |
| 587 | 20231103 | 093100 | 79245043300 | 198000 | 197800 | 198200 | 197700 | 2943 |
| 588 | 20231103 | 093000 | 78662430200 | 197800 | 197900 | 197900 | 197600 | 2203 |
| 589 | 20231103 | 092900 | 78226838700 | 197900 | 198300 | 198400 | 197800 | 4256 |
| 590 | 20231103 | 092800 | 77383144800 | 198400 | 198100 | 198500 | 198100 | 5126 |
| 591 | 20231103 | 092700 | 76366499800 | 198100 | 197800 | 198200 | 197600 | 4378 |
| 592 | 20231103 | 092600 | 75500072500 | 197800 | 198300 | 198300 | 197800 | 5832 |
| 593 | 20231103 | 092500 | 74345007500 | 198300 | 198300 | 198600 | 198200 | 7954 |
| 594 | 20231103 | 092400 | 72766620800 | 198400 | 198500 | 198700 | 198300 | 7454 |
| 595 | 20231103 | 092300 | 71287279300 | 198400 | 198900 | 199000 | 198200 | 11338 |
| 596 | 20231103 | 092200 | 69034817100 | 198800 | 198800 | 199000 | 198700 | 14028 |
| 597 | 20231103 | 092100 | 66244720900 | 198900 | 197900 | 198900 | 197800 | 25300 |
| 598 | 20231103 | 092000 | 61227951900 | 197900 | 197300 | 198000 | 197200 | 11842 |
| 599 | 20231103 | 091900 | 58887506100 | 197400 | 197100 | 197400 | 197100 | 5754 |
| 600 | 20231103 | 091800 | 57752378400 | 197100 | 197100 | 197200 | 197000 | 3647 |
| 601 | 20231103 | 091700 | 57033502400 | 197200 | 196900 | 197300 | 196800 | 5686 |
| 602 | 20231103 | 091600 | 55913465400 | 196800 | 196700 | 197000 | 196600 | 6630 |
| 603 | 20231103 | 091500 | 54608500300 | 196700 | 196600 | 197000 | 196600 | 7466 |
| 604 | 20231103 | 091400 | 53138892600 | 196700 | 197500 | 197600 | 196400 | 7989 |
| 605 | 20231103 | 091300 | 51565279200 | 197500 | 197800 | 198100 | 197200 | 13898 |
| 606 | 20231103 | 091200 | 48818315600 | 197800 | 197600 | 198200 | 197500 | 21205 |
| 607 | 20231103 | 091100 | 44620897000 | 197600 | 197300 | 197700 | 197100 | 20323 |
| 608 | 20231103 | 091000 | 40609238400 | 197200 | 196800 | 197300 | 196400 | 24237 |
| 609 | 20231103 | 090900 | 35835910200 | 196800 | 195700 | 196800 | 195400 | 19777 |
| 610 | 20231103 | 090800 | 31957705400 | 195800 | 196000 | 196100 | 195600 | 9372 |
| 611 | 20231103 | 090700 | 30122044700 | 196000 | 195400 | 196100 | 195200 | 13830 |
| 612 | 20231103 | 090600 | 27415577100 | 195400 | 194500 | 195400 | 194500 | 21867 |
| 613 | 20231103 | 090500 | 23152326200 | 194500 | 193400 | 194600 | 193100 | 15100 |
| 614 | 20231103 | 090400 | 20225706000 | 193100 | 194100 | 194100 | 193100 | 17447 |
| 615 | 20231103 | 090300 | 16847587300 | 194000 | 194300 | 194500 | 194000 | 9248 |
| 616 | 20231103 | 090200 | 15051616700 | 194300 | 194200 | 194400 | 193900 | 12667 |
| 617 | 20231103 | 090100 | 12593019600 | 194100 | 195300 | 195300 | 194100 | 16325 |
| 618 | 20231103 | 090000 | 9413897400 | 195300 | 195800 | 196200 | 195300 | 48076 |