34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 3 | 20231103 | 191500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20231103 | 191400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20231103 | 191300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20231103 | 191200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20231103 | 191100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20231103 | 191000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20231103 | 190900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20231103 | 190800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20231103 | 190700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20231103 | 190600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20231103 | 190500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20231103 | 190400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20231103 | 190300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20231103 | 190200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20231103 | 190100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20231103 | 190000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20231103 | 185900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20231103 | 185800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20231103 | 185700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20231103 | 185600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20231103 | 185500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20231103 | 185400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20231103 | 185300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20231103 | 185200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20231103 | 185100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20231103 | 185000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20231103 | 184900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20231103 | 184800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20231103 | 184700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20231103 | 184600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 33 | 20231103 | 184500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20231103 | 184400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20231103 | 184300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20231103 | 184200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20231103 | 184100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20231103 | 184000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20231103 | 183900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20231103 | 183800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20231103 | 183700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20231103 | 183600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20231103 | 183500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20231103 | 183400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20231103 | 183300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20231103 | 183200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20231103 | 183100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20231103 | 183000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20231103 | 182900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20231103 | 182800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20231103 | 182700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20231103 | 182600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20231103 | 182500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20231103 | 182400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20231103 | 182300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20231103 | 182200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20231103 | 182100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20231103 | 182000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20231103 | 181900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20231103 | 181800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20231103 | 181700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20231103 | 181600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 63 | 20231103 | 181500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20231103 | 181400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20231103 | 181300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20231103 | 181200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20231103 | 181100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20231103 | 181000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20231103 | 180900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20231103 | 180800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20231103 | 180700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20231103 | 180600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20231103 | 180500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20231103 | 180400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20231103 | 180300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20231103 | 180200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20231103 | 180100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20231103 | 180000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20231103 | 175900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20231103 | 175800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20231103 | 175700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20231103 | 175600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20231103 | 175500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20231103 | 175400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20231103 | 175300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20231103 | 175200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20231103 | 175100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20231103 | 175000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20231103 | 174900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20231103 | 174800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20231103 | 174700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20231103 | 174600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 93 | 20231103 | 174500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20231103 | 174400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20231103 | 174300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20231103 | 174200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20231103 | 174100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20231103 | 174000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20231103 | 173900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20231103 | 173800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20231103 | 173700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20231103 | 173600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20231103 | 173500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20231103 | 173400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20231103 | 173300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20231103 | 173200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20231103 | 173100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20231103 | 173000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20231103 | 172900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20231103 | 172800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20231103 | 172700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20231103 | 172600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20231103 | 172500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20231103 | 172400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20231103 | 172300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20231103 | 172200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20231103 | 172100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20231103 | 172000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20231103 | 171900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20231103 | 171800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20231103 | 171700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20231103 | 171600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 123 | 20231103 | 171500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20231103 | 171400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20231103 | 171300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20231103 | 171200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20231103 | 171100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20231103 | 171000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20231103 | 170900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20231103 | 170800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20231103 | 170700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20231103 | 170600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20231103 | 170500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20231103 | 170400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20231103 | 170300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20231103 | 170200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20231103 | 170100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20231103 | 170000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20231103 | 165900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20231103 | 165800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20231103 | 165700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20231103 | 165600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20231103 | 165500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20231103 | 165400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20231103 | 165300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20231103 | 165200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20231103 | 165100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20231103 | 165000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20231103 | 164900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20231103 | 164800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20231103 | 164700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20231103 | 164600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 153 | 20231103 | 164500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20231103 | 164400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20231103 | 164300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20231103 | 164200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20231103 | 164100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20231103 | 164000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20231103 | 163900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20231103 | 163800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20231103 | 163700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20231103 | 163600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20231103 | 163500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20231103 | 163400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20231103 | 163300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20231103 | 163200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20231103 | 163100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20231103 | 163000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20231103 | 162900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20231103 | 162800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20231103 | 162700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20231103 | 162600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20231103 | 162500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20231103 | 162400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20231103 | 162300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20231103 | 162200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20231103 | 162100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20231103 | 162000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20231103 | 161900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20231103 | 161800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20231103 | 161700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20231103 | 161600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 183 | 20231103 | 161500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20231103 | 161400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20231103 | 161300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20231103 | 161200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20231103 | 161100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20231103 | 161000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20231103 | 160900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20231103 | 160800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20231103 | 160700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20231103 | 160600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20231103 | 160500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20231103 | 160400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20231103 | 160300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20231103 | 160200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20231103 | 160100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20231103 | 160000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20231103 | 155900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20231103 | 155800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20231103 | 155700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20231103 | 155600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20231103 | 155500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20231103 | 155400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20231103 | 155300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20231103 | 155200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20231103 | 155100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20231103 | 155000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20231103 | 154900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20231103 | 154800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20231103 | 154700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20231103 | 154600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 213 | 20231103 | 154500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20231103 | 154400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20231103 | 154300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20231103 | 154200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20231103 | 154100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20231103 | 154000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20231103 | 153900 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20231103 | 153800 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20231103 | 153700 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20231103 | 153600 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20231103 | 153500 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20231103 | 153400 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20231103 | 153300 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20231103 | 153200 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20231103 | 153100 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20231103 | 153000 | 148280135000 | 41300 | 41300 | 41300 | 41300 | 70910 |
| 229 | 20231103 | 152900 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20231103 | 152800 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20231103 | 152700 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20231103 | 152600 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20231103 | 152500 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20231103 | 152400 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20231103 | 152300 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20231103 | 152200 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20231103 | 152100 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20231103 | 152000 | 145351552000 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20231103 | 151900 | 145351552000 | 41150 | 41200 | 41200 | 41100 | 7811 |
| 240 | 20231103 | 151800 | 145030045550 | 41200 | 41150 | 41200 | 41050 | 5274 |
| 241 | 20231103 | 151700 | 144813222600 | 41150 | 41250 | 41250 | 41100 | 17134 |
| 242 | 20231103 | 151600 | 144108529900 | 41250 | 41250 | 41250 | 41150 | 13570 |
| 243 | 20231103 | 151500 | 143549383400 | 41250 | 41200 | 41250 | 41200 | 4003 |
| 244 | 20231103 | 151400 | 143384285350 | 41250 | 41250 | 41250 | 41200 | 3574 |
| 245 | 20231103 | 151300 | 143236916200 | 41250 | 41250 | 41250 | 41200 | 3455 |
| 246 | 20231103 | 151200 | 143094450250 | 41200 | 41300 | 41300 | 41200 | 3238 |
| 247 | 20231103 | 151100 | 142960957950 | 41300 | 41250 | 41300 | 41200 | 2390 |
| 248 | 20231103 | 151000 | 142862385550 | 41250 | 41300 | 41350 | 41250 | 10068 |
| 249 | 20231103 | 150900 | 142446879600 | 41350 | 41300 | 41350 | 41250 | 5111 |
| 250 | 20231103 | 150800 | 142235798850 | 41250 | 41300 | 41300 | 41250 | 1469 |
| 251 | 20231103 | 150700 | 142175139050 | 41300 | 41300 | 41350 | 41250 | 3911 |
| 252 | 20231103 | 150600 | 142013605350 | 41300 | 41300 | 41350 | 41250 | 5346 |
| 253 | 20231103 | 150500 | 141792847200 | 41250 | 41300 | 41350 | 41250 | 4606 |
| 254 | 20231103 | 150400 | 141602579550 | 41350 | 41250 | 41350 | 41250 | 5055 |
| 255 | 20231103 | 150300 | 141393936400 | 41250 | 41350 | 41350 | 41250 | 2507 |
| 256 | 20231103 | 150200 | 141290421300 | 41300 | 41300 | 41350 | 41250 | 3585 |
| 257 | 20231103 | 150100 | 141142343500 | 41300 | 41300 | 41350 | 41250 | 4123 |
| 258 | 20231103 | 150000 | 140972076000 | 41250 | 41250 | 41300 | 41250 | 4493 |
| 259 | 20231103 | 145900 | 140786656800 | 41300 | 41250 | 41300 | 41250 | 2470 |
| 260 | 20231103 | 145800 | 140684695300 | 41300 | 41250 | 41300 | 41250 | 4411 |
| 261 | 20231103 | 145700 | 140502642350 | 41300 | 41300 | 41300 | 41250 | 2055 |
| 262 | 20231103 | 145600 | 140417803050 | 41300 | 41250 | 41300 | 41200 | 2889 |
| 263 | 20231103 | 145500 | 140298628150 | 41200 | 41250 | 41300 | 41200 | 3037 |
| 264 | 20231103 | 145400 | 140173287000 | 41250 | 41300 | 41300 | 41250 | 1785 |
| 265 | 20231103 | 145300 | 140099596900 | 41200 | 41250 | 41300 | 41200 | 2666 |
| 266 | 20231103 | 145200 | 139989592600 | 41250 | 41300 | 41300 | 41200 | 7378 |
| 267 | 20231103 | 145100 | 139685199350 | 41300 | 41350 | 41350 | 41250 | 3663 |
| 268 | 20231103 | 145000 | 139533885950 | 41300 | 41350 | 41350 | 41250 | 2797 |
| 269 | 20231103 | 144900 | 139418321650 | 41300 | 41300 | 41350 | 41250 | 2909 |
| 270 | 20231103 | 144800 | 139298115100 | 41300 | 41350 | 41350 | 41250 | 3811 |
| 271 | 20231103 | 144700 | 139140698900 | 41350 | 41250 | 41350 | 41250 | 6252 |
| 272 | 20231103 | 144600 | 138882527050 | 41250 | 41250 | 41300 | 41250 | 3908 |
| 273 | 20231103 | 144500 | 138721188400 | 41250 | 41300 | 41300 | 41250 | 2939 |
| 274 | 20231103 | 144400 | 138599860200 | 41300 | 41200 | 41300 | 41200 | 3809 |
| 275 | 20231103 | 144300 | 138442748100 | 41250 | 41250 | 41300 | 41200 | 2779 |
| 276 | 20231103 | 144200 | 138328059100 | 41250 | 41300 | 41300 | 41200 | 4315 |
| 277 | 20231103 | 144100 | 138150057400 | 41300 | 41300 | 41300 | 41250 | 2422 |
| 278 | 20231103 | 144000 | 138050072100 | 41250 | 41300 | 41300 | 41250 | 3169 |
| 279 | 20231103 | 143900 | 137919235950 | 41300 | 41250 | 41300 | 41250 | 2831 |
| 280 | 20231103 | 143800 | 137802395100 | 41250 | 41250 | 41300 | 41250 | 1451 |
| 281 | 20231103 | 143700 | 137742493450 | 41300 | 41300 | 41350 | 41250 | 7843 |
| 282 | 20231103 | 143600 | 137418606950 | 41300 | 41200 | 41300 | 41200 | 4518 |
| 283 | 20231103 | 143500 | 137232223800 | 41250 | 41200 | 41250 | 41200 | 4669 |
| 284 | 20231103 | 143400 | 137039719700 | 41200 | 41250 | 41250 | 41200 | 2734 |
| 285 | 20231103 | 143300 | 136926991500 | 41200 | 41250 | 41250 | 41200 | 2516 |
| 286 | 20231103 | 143200 | 136823242700 | 41250 | 41250 | 41250 | 41200 | 3554 |
| 287 | 20231103 | 143100 | 136676701050 | 41250 | 41250 | 41250 | 41200 | 4637 |
| 288 | 20231103 | 143000 | 136485495350 | 41250 | 41300 | 41300 | 41200 | 6797 |
| 289 | 20231103 | 142900 | 136205097750 | 41300 | 41250 | 41300 | 41200 | 4683 |
| 290 | 20231103 | 142800 | 136011904300 | 41250 | 41350 | 41350 | 41250 | 6881 |
| 291 | 20231103 | 142700 | 135727676100 | 41350 | 41450 | 41450 | 41300 | 20854 |
| 292 | 20231103 | 142600 | 134865059500 | 41450 | 41450 | 41450 | 41400 | 2552 |
| 293 | 20231103 | 142500 | 134759325750 | 41400 | 41450 | 41450 | 41400 | 2593 |
| 294 | 20231103 | 142400 | 134651886800 | 41450 | 41400 | 41450 | 41400 | 2366 |
| 295 | 20231103 | 142300 | 134553853200 | 41400 | 41350 | 41400 | 41350 | 8069 |
| 296 | 20231103 | 142200 | 134219841300 | 41400 | 41400 | 41400 | 41350 | 3796 |
| 297 | 20231103 | 142100 | 134062785500 | 41350 | 41400 | 41400 | 41350 | 2730 |
| 298 | 20231103 | 142000 | 133949810100 | 41350 | 41400 | 41400 | 41350 | 3144 |
| 299 | 20231103 | 141900 | 133819730000 | 41400 | 41400 | 41400 | 41350 | 3871 |
| 300 | 20231103 | 141800 | 133659580750 | 41400 | 41450 | 41450 | 41350 | 7654 |
| 301 | 20231103 | 141700 | 133342638750 | 41400 | 41450 | 41450 | 41400 | 3046 |
| 302 | 20231103 | 141600 | 133216480100 | 41450 | 41450 | 41450 | 41400 | 6779 |
| 303 | 20231103 | 141500 | 132935721950 | 41450 | 41450 | 41450 | 41400 | 2463 |
| 304 | 20231103 | 141400 | 132833703600 | 41450 | 41450 | 41450 | 41400 | 3135 |
| 305 | 20231103 | 141300 | 132703789500 | 41450 | 41450 | 41450 | 41400 | 3247 |
| 306 | 20231103 | 141200 | 132569237400 | 41450 | 41450 | 41450 | 41400 | 3844 |
| 307 | 20231103 | 141100 | 132409973800 | 41450 | 41450 | 41450 | 41400 | 2780 |
| 308 | 20231103 | 141000 | 132294805400 | 41450 | 41400 | 41450 | 41400 | 3956 |
| 309 | 20231103 | 140900 | 132130893650 | 41400 | 41450 | 41450 | 41400 | 3353 |
| 310 | 20231103 | 140800 | 131991992300 | 41450 | 41450 | 41450 | 41400 | 2092 |
| 311 | 20231103 | 140700 | 131905314800 | 41450 | 41450 | 41450 | 41400 | 2751 |
| 312 | 20231103 | 140600 | 131791322700 | 41450 | 41400 | 41450 | 41400 | 3669 |
| 313 | 20231103 | 140500 | 131639287850 | 41400 | 41400 | 41450 | 41350 | 11494 |
| 314 | 20231103 | 140400 | 131163473300 | 41400 | 41350 | 41400 | 41300 | 3575 |
| 315 | 20231103 | 140300 | 131015615150 | 41350 | 41350 | 41400 | 41300 | 2741 |
| 316 | 20231103 | 140200 | 130902301550 | 41400 | 41300 | 41400 | 41300 | 8716 |
| 317 | 20231103 | 140100 | 130541893950 | 41300 | 41350 | 41350 | 41300 | 1664 |
| 318 | 20231103 | 140000 | 130473092850 | 41350 | 41350 | 41350 | 41300 | 3858 |
| 319 | 20231103 | 135900 | 130313613500 | 41350 | 41300 | 41350 | 41300 | 2700 |
| 320 | 20231103 | 135800 | 130202024400 | 41300 | 41300 | 41350 | 41300 | 2841 |
| 321 | 20231103 | 135700 | 130084587200 | 41300 | 41350 | 41350 | 41300 | 2025 |
| 322 | 20231103 | 135600 | 130000880750 | 41300 | 41250 | 41350 | 41200 | 8443 |
| 323 | 20231103 | 135500 | 129652324000 | 41250 | 41250 | 41250 | 41200 | 2327 |
| 324 | 20231103 | 135400 | 129556366650 | 41250 | 41300 | 41300 | 41200 | 3780 |
| 325 | 20231103 | 135300 | 129400381000 | 41250 | 41250 | 41300 | 41200 | 2765 |
| 326 | 20231103 | 135200 | 129286294550 | 41250 | 41250 | 41250 | 41200 | 4922 |
| 327 | 20231103 | 135100 | 129083299800 | 41250 | 41250 | 41250 | 41200 | 2320 |
| 328 | 20231103 | 135000 | 128987632200 | 41250 | 41200 | 41250 | 41150 | 3892 |
| 329 | 20231103 | 134900 | 128827229100 | 41200 | 41200 | 41200 | 41150 | 2095 |
| 330 | 20231103 | 134800 | 128740936350 | 41200 | 41150 | 41200 | 41150 | 4837 |
| 331 | 20231103 | 134700 | 128541869700 | 41200 | 41200 | 41200 | 41150 | 2842 |
| 332 | 20231103 | 134600 | 128424822900 | 41200 | 41200 | 41200 | 41150 | 2904 |
| 333 | 20231103 | 134500 | 128305224400 | 41150 | 41150 | 41200 | 41150 | 3404 |
| 334 | 20231103 | 134400 | 128165070850 | 41150 | 41150 | 41200 | 41100 | 6955 |
| 335 | 20231103 | 134300 | 127878827550 | 41150 | 41200 | 41200 | 41150 | 5133 |
| 336 | 20231103 | 134200 | 127667532500 | 41150 | 41200 | 41250 | 41150 | 3512 |
| 337 | 20231103 | 134100 | 127522864350 | 41200 | 41200 | 41250 | 41150 | 8980 |
| 338 | 20231103 | 134000 | 127152669800 | 41150 | 41150 | 41200 | 41150 | 3076 |
| 339 | 20231103 | 133900 | 127025984050 | 41200 | 41200 | 41200 | 41150 | 6472 |
| 340 | 20231103 | 133800 | 126759481950 | 41200 | 41150 | 41200 | 41150 | 2102 |
| 341 | 20231103 | 133700 | 126672909350 | 41200 | 41200 | 41200 | 41150 | 4535 |
| 342 | 20231103 | 133600 | 126486214100 | 41150 | 41200 | 41250 | 41150 | 3691 |
| 343 | 20231103 | 133500 | 126334112800 | 41250 | 41200 | 41250 | 41200 | 3966 |
| 344 | 20231103 | 133400 | 126170650400 | 41250 | 41250 | 41250 | 41200 | 2362 |
| 345 | 20231103 | 133300 | 126073263250 | 41250 | 41250 | 41250 | 41200 | 6950 |
| 346 | 20231103 | 133200 | 125786717800 | 41250 | 41200 | 41300 | 41200 | 3077 |
| 347 | 20231103 | 133100 | 125659823350 | 41250 | 41200 | 41250 | 41200 | 4073 |
| 348 | 20231103 | 133000 | 125491908200 | 41200 | 41150 | 41250 | 41150 | 7374 |
| 349 | 20231103 | 132900 | 125188106500 | 41200 | 41150 | 41200 | 41150 | 3908 |
| 350 | 20231103 | 132800 | 125027207550 | 41200 | 41150 | 41200 | 41150 | 2780 |
| 351 | 20231103 | 132700 | 124912761100 | 41200 | 41150 | 41200 | 41150 | 6541 |
| 352 | 20231103 | 132600 | 124643512500 | 41150 | 41200 | 41250 | 41150 | 7932 |
| 353 | 20231103 | 132500 | 124316688600 | 41200 | 41250 | 41250 | 41200 | 6417 |
| 354 | 20231103 | 132400 | 124052208300 | 41200 | 41300 | 41300 | 41200 | 11229 |
| 355 | 20231103 | 132300 | 123589017800 | 41300 | 41300 | 41300 | 41250 | 2679 |
| 356 | 20231103 | 132200 | 123478441600 | 41250 | 41250 | 41300 | 41250 | 3112 |
| 357 | 20231103 | 132100 | 123349985950 | 41300 | 41300 | 41300 | 41200 | 4881 |
| 358 | 20231103 | 132000 | 123148544500 | 41300 | 41250 | 41300 | 41200 | 8672 |
| 359 | 20231103 | 131900 | 122790781950 | 41300 | 41400 | 41400 | 41250 | 10265 |
| 360 | 20231103 | 131800 | 122366679200 | 41400 | 41400 | 41400 | 41350 | 7499 |
| 361 | 20231103 | 131700 | 122056513250 | 41350 | 41400 | 41400 | 41350 | 4866 |
| 362 | 20231103 | 131600 | 121855070350 | 41400 | 41450 | 41500 | 41350 | 13045 |
| 363 | 20231103 | 131500 | 121314555700 | 41500 | 41450 | 41500 | 41450 | 5218 |
| 364 | 20231103 | 131400 | 121098135000 | 41450 | 41450 | 41450 | 41400 | 10019 |
| 365 | 20231103 | 131300 | 120682893750 | 41450 | 41450 | 41450 | 41400 | 3256 |
| 366 | 20231103 | 131200 | 120548006550 | 41450 | 41400 | 41450 | 41400 | 1974 |
| 367 | 20231103 | 131100 | 120466202650 | 41450 | 41500 | 41500 | 41400 | 3407 |
| 368 | 20231103 | 131000 | 120325009350 | 41500 | 41450 | 41500 | 41400 | 7536 |
| 369 | 20231103 | 130900 | 120012480700 | 41450 | 41500 | 41500 | 41400 | 6753 |
| 370 | 20231103 | 130800 | 119732489850 | 41500 | 41500 | 41500 | 41450 | 9716 |
| 371 | 20231103 | 130700 | 119329365250 | 41500 | 41450 | 41500 | 41400 | 16028 |
| 372 | 20231103 | 130600 | 118664917600 | 41400 | 41450 | 41450 | 41400 | 6313 |
| 373 | 20231103 | 130500 | 118403401850 | 41400 | 41350 | 41450 | 41350 | 9347 |
| 374 | 20231103 | 130400 | 118016402550 | 41400 | 41350 | 41400 | 41350 | 2276 |
| 375 | 20231103 | 130300 | 117922224400 | 41350 | 41400 | 41400 | 41350 | 3771 |
| 376 | 20231103 | 130200 | 117766121550 | 41400 | 41400 | 41450 | 41400 | 4467 |
| 377 | 20231103 | 130100 | 117581088350 | 41400 | 41450 | 41450 | 41400 | 10089 |
| 378 | 20231103 | 130000 | 117163095800 | 41450 | 41450 | 41450 | 41400 | 9756 |
| 379 | 20231103 | 125900 | 116758881150 | 41450 | 41400 | 41450 | 41300 | 18963 |
| 380 | 20231103 | 125800 | 115974018900 | 41400 | 41300 | 41400 | 41300 | 19769 |
| 381 | 20231103 | 125700 | 115156885400 | 41300 | 41250 | 41300 | 41200 | 6790 |
| 382 | 20231103 | 125600 | 114876718700 | 41200 | 41300 | 41300 | 41200 | 3920 |
| 383 | 20231103 | 125500 | 114714980800 | 41250 | 41250 | 41300 | 41200 | 2664 |
| 384 | 20231103 | 125400 | 114605039950 | 41250 | 41250 | 41300 | 41200 | 3491 |
| 385 | 20231103 | 125300 | 114460999100 | 41300 | 41300 | 41300 | 41250 | 3724 |
| 386 | 20231103 | 125200 | 114307304450 | 41250 | 41200 | 41300 | 41200 | 7555 |
| 387 | 20231103 | 125100 | 113995789650 | 41200 | 41200 | 41250 | 41200 | 14560 |
| 388 | 20231103 | 125000 | 113395848000 | 41200 | 41300 | 41300 | 41200 | 10046 |
| 389 | 20231103 | 124900 | 112981669300 | 41250 | 41250 | 41300 | 41250 | 3549 |
| 390 | 20231103 | 124800 | 112835135100 | 41250 | 41300 | 41300 | 41250 | 13824 |
| 391 | 20231103 | 124700 | 112264474750 | 41300 | 41300 | 41300 | 41250 | 3620 |
| 392 | 20231103 | 124600 | 112115076500 | 41250 | 41300 | 41300 | 41250 | 2781 |
| 393 | 20231103 | 124500 | 112000263350 | 41300 | 41350 | 41350 | 41250 | 3441 |
| 394 | 20231103 | 124400 | 111858093650 | 41350 | 41350 | 41350 | 41300 | 2763 |
| 395 | 20231103 | 124300 | 111743909850 | 41350 | 41350 | 41350 | 41300 | 5006 |
| 396 | 20231103 | 124200 | 111537102400 | 41300 | 41350 | 41350 | 41250 | 9453 |
| 397 | 20231103 | 124100 | 111146578200 | 41350 | 41350 | 41350 | 41300 | 2649 |
| 398 | 20231103 | 124000 | 111037105500 | 41350 | 41350 | 41350 | 41300 | 2421 |
| 399 | 20231103 | 123900 | 110937042500 | 41300 | 41300 | 41350 | 41300 | 2590 |
| 400 | 20231103 | 123800 | 110829986100 | 41350 | 41300 | 41350 | 41250 | 3057 |
| 401 | 20231103 | 123700 | 110703744950 | 41250 | 41300 | 41350 | 41250 | 5908 |
| 402 | 20231103 | 123600 | 110459695950 | 41250 | 41250 | 41300 | 41200 | 3195 |
| 403 | 20231103 | 123500 | 110327814750 | 41250 | 41300 | 41300 | 41250 | 8834 |
| 404 | 20231103 | 123400 | 109963353950 | 41250 | 41250 | 41350 | 41250 | 4799 |
| 405 | 20231103 | 123300 | 109765242750 | 41250 | 41400 | 41400 | 41250 | 14423 |
| 406 | 20231103 | 123200 | 109169268300 | 41350 | 41350 | 41400 | 41300 | 3136 |
| 407 | 20231103 | 123100 | 109039515650 | 41350 | 41400 | 41400 | 41300 | 5979 |
| 408 | 20231103 | 123000 | 108792272650 | 41400 | 41450 | 41450 | 41400 | 6649 |
| 409 | 20231103 | 122900 | 108516907850 | 41450 | 41450 | 41450 | 41400 | 4197 |
| 410 | 20231103 | 122800 | 108343026950 | 41450 | 41400 | 41450 | 41400 | 2095 |
| 411 | 20231103 | 122700 | 108256226900 | 41400 | 41450 | 41450 | 41400 | 2316 |
| 412 | 20231103 | 122600 | 108160270200 | 41450 | 41450 | 41450 | 41400 | 8322 |
| 413 | 20231103 | 122500 | 107815368400 | 41450 | 41350 | 41450 | 41350 | 8383 |
| 414 | 20231103 | 122400 | 107468330900 | 41350 | 41400 | 41400 | 41300 | 11117 |
| 415 | 20231103 | 122300 | 107008537600 | 41350 | 41450 | 41450 | 41350 | 6635 |
| 416 | 20231103 | 122200 | 106733793450 | 41400 | 41400 | 41450 | 41350 | 4324 |
| 417 | 20231103 | 122100 | 106554696400 | 41400 | 41350 | 41450 | 41350 | 5441 |
| 418 | 20231103 | 122000 | 106329417150 | 41400 | 41400 | 41400 | 41300 | 8690 |
| 419 | 20231103 | 121900 | 105970155800 | 41400 | 41400 | 41450 | 41350 | 9193 |
| 420 | 20231103 | 121800 | 105589783450 | 41400 | 41400 | 41450 | 41400 | 5665 |
| 421 | 20231103 | 121700 | 105355166900 | 41450 | 41450 | 41450 | 41400 | 2140 |
| 422 | 20231103 | 121600 | 105266499950 | 41450 | 41350 | 41450 | 41350 | 6266 |
| 423 | 20231103 | 121500 | 105007031350 | 41350 | 41350 | 41400 | 41350 | 3701 |
| 424 | 20231103 | 121400 | 104853881950 | 41400 | 41400 | 41400 | 41350 | 2484 |
| 425 | 20231103 | 121300 | 104751093800 | 41350 | 41400 | 41400 | 41350 | 5662 |
| 426 | 20231103 | 121200 | 104516752600 | 41350 | 41400 | 41400 | 41350 | 2083 |
| 427 | 20231103 | 121100 | 104430575450 | 41400 | 41400 | 41400 | 41350 | 5845 |
| 428 | 20231103 | 121000 | 104188817800 | 41350 | 41350 | 41400 | 41350 | 7179 |
| 429 | 20231103 | 120900 | 103891897400 | 41400 | 41500 | 41500 | 41350 | 12730 |
| 430 | 20231103 | 120800 | 103364494400 | 41500 | 41500 | 41550 | 41450 | 19738 |
| 431 | 20231103 | 120700 | 102545437550 | 41450 | 41450 | 41500 | 41450 | 5611 |
| 432 | 20231103 | 120600 | 102312644600 | 41450 | 41450 | 41500 | 41400 | 4308 |
| 433 | 20231103 | 120500 | 102134005650 | 41450 | 41500 | 41500 | 41400 | 3756 |
| 434 | 20231103 | 120400 | 101978310100 | 41500 | 41500 | 41500 | 41400 | 7372 |
| 435 | 20231103 | 120300 | 101672611250 | 41450 | 41400 | 41500 | 41400 | 3509 |
| 436 | 20231103 | 120200 | 101527137650 | 41450 | 41500 | 41500 | 41400 | 7008 |
| 437 | 20231103 | 120100 | 101236626700 | 41450 | 41400 | 41500 | 41400 | 11223 |
| 438 | 20231103 | 120000 | 100771500800 | 41400 | 41400 | 41450 | 41350 | 6787 |
| 439 | 20231103 | 115900 | 100490448700 | 41400 | 41400 | 41450 | 41350 | 6188 |
| 440 | 20231103 | 115800 | 100234249750 | 41400 | 41350 | 41400 | 41350 | 3760 |
| 441 | 20231103 | 115700 | 100078646700 | 41350 | 41400 | 41400 | 41300 | 9105 |
| 442 | 20231103 | 115600 | 99702186550 | 41350 | 41450 | 41450 | 41350 | 11540 |
| 443 | 20231103 | 115500 | 99224556250 | 41400 | 41400 | 41450 | 41350 | 5909 |
| 444 | 20231103 | 115400 | 98979756600 | 41350 | 41550 | 41550 | 41350 | 21037 |
| 445 | 20231103 | 115300 | 98107729450 | 41550 | 41450 | 41550 | 41400 | 30362 |
| 446 | 20231103 | 115200 | 96847080900 | 41400 | 41450 | 41450 | 41400 | 6647 |
| 447 | 20231103 | 115100 | 96571614600 | 41450 | 41450 | 41500 | 41400 | 30969 |
| 448 | 20231103 | 115000 | 95287309950 | 41450 | 41300 | 41450 | 41250 | 48241 |
| 449 | 20231103 | 114900 | 93291248100 | 41300 | 41300 | 41300 | 41250 | 5549 |
| 450 | 20231103 | 114800 | 93062131450 | 41300 | 41300 | 41350 | 41250 | 9992 |
| 451 | 20231103 | 114700 | 92649491050 | 41300 | 41300 | 41350 | 41250 | 11181 |
| 452 | 20231103 | 114600 | 92187641000 | 41300 | 41300 | 41300 | 41250 | 6803 |
| 453 | 20231103 | 114500 | 91906707300 | 41300 | 41300 | 41300 | 41250 | 6075 |
| 454 | 20231103 | 114400 | 91655895500 | 41250 | 41300 | 41350 | 41250 | 10265 |
| 455 | 20231103 | 114300 | 91231911000 | 41350 | 41300 | 41350 | 41250 | 19472 |
| 456 | 20231103 | 114200 | 90427408200 | 41300 | 41200 | 41300 | 41150 | 18462 |
| 457 | 20231103 | 114100 | 89666358450 | 41200 | 41200 | 41200 | 41150 | 3716 |
| 458 | 20231103 | 114000 | 89513309800 | 41150 | 41150 | 41200 | 41100 | 4820 |
| 459 | 20231103 | 113900 | 89314955650 | 41150 | 41100 | 41200 | 41100 | 4261 |
| 460 | 20231103 | 113800 | 89139611800 | 41150 | 41100 | 41150 | 41050 | 6778 |
| 461 | 20231103 | 113700 | 88861030100 | 41050 | 41100 | 41150 | 41000 | 15886 |
| 462 | 20231103 | 113600 | 88208369800 | 41150 | 41150 | 41150 | 41100 | 8056 |
| 463 | 20231103 | 113500 | 87876903800 | 41150 | 41050 | 41150 | 41050 | 7388 |
| 464 | 20231103 | 113400 | 87573265150 | 41050 | 41050 | 41100 | 41050 | 4243 |
| 465 | 20231103 | 113300 | 87398935150 | 41050 | 41050 | 41100 | 41000 | 8099 |
| 466 | 20231103 | 113200 | 87066515650 | 41050 | 41050 | 41050 | 41000 | 3025 |
| 467 | 20231103 | 113100 | 86942363800 | 41050 | 41100 | 41100 | 41000 | 8236 |
| 468 | 20231103 | 113000 | 86604240300 | 41050 | 41100 | 41100 | 41050 | 8001 |
| 469 | 20231103 | 112900 | 86275691850 | 41050 | 41150 | 41150 | 41050 | 4475 |
| 470 | 20231103 | 112800 | 86091870400 | 41150 | 41100 | 41150 | 41050 | 8196 |
| 471 | 20231103 | 112700 | 85754996900 | 41100 | 41150 | 41200 | 41100 | 8338 |
| 472 | 20231103 | 112600 | 85411962150 | 41150 | 41200 | 41250 | 41150 | 14862 |
| 473 | 20231103 | 112500 | 84799871950 | 41150 | 41150 | 41200 | 41100 | 11104 |
| 474 | 20231103 | 112400 | 84342707650 | 41150 | 41150 | 41200 | 41100 | 10570 |
| 475 | 20231103 | 112300 | 83907484800 | 41150 | 41200 | 41200 | 41100 | 20634 |
| 476 | 20231103 | 112200 | 83057719250 | 41200 | 41100 | 41200 | 41050 | 23238 |
| 477 | 20231103 | 112100 | 82102217950 | 41100 | 41050 | 41100 | 41000 | 14221 |
| 478 | 20231103 | 112000 | 81518183350 | 41050 | 41050 | 41050 | 41000 | 5163 |
| 479 | 20231103 | 111900 | 81306381700 | 41050 | 41050 | 41050 | 41000 | 4396 |
| 480 | 20231103 | 111800 | 81126000900 | 41050 | 41050 | 41050 | 41000 | 5359 |
| 481 | 20231103 | 111700 | 80906061000 | 41050 | 40950 | 41050 | 40900 | 17791 |
| 482 | 20231103 | 111600 | 80176708350 | 40950 | 40950 | 40950 | 40900 | 5937 |
| 483 | 20231103 | 111500 | 79933610150 | 40950 | 40900 | 40950 | 40850 | 5970 |
| 484 | 20231103 | 111400 | 79689321300 | 40900 | 40850 | 41000 | 40850 | 16744 |
| 485 | 20231103 | 111300 | 79003740350 | 40850 | 40900 | 40900 | 40850 | 7291 |
| 486 | 20231103 | 111200 | 78705581350 | 40900 | 40850 | 40900 | 40800 | 5932 |
| 487 | 20231103 | 111100 | 78463273550 | 40850 | 40850 | 40900 | 40800 | 8068 |
| 488 | 20231103 | 111000 | 78133839650 | 40850 | 40800 | 40850 | 40750 | 12274 |
| 489 | 20231103 | 110900 | 77633133200 | 40800 | 40700 | 40800 | 40650 | 15326 |
| 490 | 20231103 | 110800 | 77008637450 | 40700 | 40850 | 40850 | 40650 | 33687 |
| 491 | 20231103 | 110700 | 75636858900 | 40850 | 40900 | 40900 | 40800 | 8739 |
| 492 | 20231103 | 110600 | 75279758150 | 40900 | 40850 | 40900 | 40850 | 8999 |
| 493 | 20231103 | 110500 | 74912026450 | 40850 | 40950 | 41000 | 40800 | 30257 |
| 494 | 20231103 | 110400 | 73674277700 | 41000 | 41050 | 41050 | 40950 | 9491 |
| 495 | 20231103 | 110300 | 73285158050 | 41000 | 41150 | 41150 | 40950 | 25511 |
| 496 | 20231103 | 110200 | 72238279950 | 41150 | 41300 | 41300 | 41100 | 21149 |
| 497 | 20231103 | 110100 | 71367329400 | 41300 | 41150 | 41300 | 41150 | 12881 |
| 498 | 20231103 | 110000 | 70836115500 | 41150 | 41200 | 41200 | 41050 | 25755 |
| 499 | 20231103 | 105900 | 69776678000 | 41200 | 41250 | 41350 | 41150 | 44811 |
| 500 | 20231103 | 105800 | 67926725950 | 41250 | 41300 | 41300 | 41200 | 20271 |
| 501 | 20231103 | 105700 | 67090272350 | 41300 | 41250 | 41400 | 41100 | 49915 |
| 502 | 20231103 | 105600 | 65030385600 | 41250 | 41050 | 41250 | 41000 | 35829 |
| 503 | 20231103 | 105500 | 63556157800 | 41050 | 41000 | 41050 | 40950 | 27608 |
| 504 | 20231103 | 105400 | 62424185950 | 40950 | 40850 | 41000 | 40850 | 22963 |
| 505 | 20231103 | 105300 | 61484186300 | 40900 | 40750 | 40900 | 40700 | 34223 |
| 506 | 20231103 | 105200 | 60087513700 | 40750 | 40750 | 40750 | 40700 | 4655 |
| 507 | 20231103 | 105100 | 59897854450 | 40750 | 40700 | 40750 | 40650 | 11751 |
| 508 | 20231103 | 105000 | 59419530300 | 40700 | 40650 | 40700 | 40600 | 6238 |
| 509 | 20231103 | 104900 | 59166046650 | 40650 | 40800 | 40800 | 40650 | 22502 |
| 510 | 20231103 | 104800 | 58249644150 | 40750 | 40800 | 40800 | 40700 | 14805 |
| 511 | 20231103 | 104700 | 57646788100 | 40800 | 40750 | 40800 | 40700 | 9809 |
| 512 | 20231103 | 104600 | 57247087550 | 40700 | 40750 | 40800 | 40700 | 5432 |
| 513 | 20231103 | 104500 | 57025812750 | 40700 | 40750 | 40800 | 40650 | 14100 |
| 514 | 20231103 | 104400 | 56451456000 | 40750 | 40750 | 40750 | 40650 | 20011 |
| 515 | 20231103 | 104300 | 55636930750 | 40700 | 40700 | 40850 | 40650 | 39484 |
| 516 | 20231103 | 104200 | 54026631900 | 40700 | 40550 | 40700 | 40500 | 26051 |
| 517 | 20231103 | 104100 | 52968120000 | 40550 | 40450 | 40550 | 40450 | 6469 |
| 518 | 20231103 | 104000 | 52706026900 | 40500 | 40500 | 40550 | 40450 | 12392 |
| 519 | 20231103 | 103900 | 52204181200 | 40500 | 40500 | 40550 | 40450 | 34191 |
| 520 | 20231103 | 103800 | 50818974100 | 40450 | 40500 | 40500 | 40400 | 19659 |
| 521 | 20231103 | 103700 | 50023697050 | 40450 | 40400 | 40500 | 40400 | 13964 |
| 522 | 20231103 | 103600 | 49458880100 | 40450 | 40400 | 40450 | 40350 | 14093 |
| 523 | 20231103 | 103500 | 48889496300 | 40400 | 40300 | 40400 | 40250 | 13313 |
| 524 | 20231103 | 103400 | 48352408150 | 40300 | 40300 | 40300 | 40200 | 4497 |
| 525 | 20231103 | 103300 | 48171328150 | 40250 | 40250 | 40300 | 40200 | 10475 |
| 526 | 20231103 | 103200 | 47749483050 | 40250 | 40250 | 40250 | 40150 | 10128 |
| 527 | 20231103 | 103100 | 47342263600 | 40250 | 40350 | 40350 | 40200 | 14454 |
| 528 | 20231103 | 103000 | 46759976350 | 40350 | 40300 | 40350 | 40250 | 6768 |
| 529 | 20231103 | 102900 | 46487212500 | 40300 | 40250 | 40300 | 40200 | 7143 |
| 530 | 20231103 | 102800 | 46199797100 | 40250 | 40300 | 40300 | 40200 | 7017 |
| 531 | 20231103 | 102700 | 45917361350 | 40250 | 40300 | 40350 | 40200 | 11978 |
| 532 | 20231103 | 102600 | 45434943850 | 40300 | 40300 | 40350 | 40250 | 5195 |
| 533 | 20231103 | 102500 | 45225585200 | 40300 | 40300 | 40350 | 40250 | 6495 |
| 534 | 20231103 | 102400 | 44963836900 | 40300 | 40350 | 40400 | 40300 | 10415 |
| 535 | 20231103 | 102300 | 44543731550 | 40400 | 40350 | 40400 | 40300 | 9106 |
| 536 | 20231103 | 102200 | 44176319950 | 40300 | 40300 | 40350 | 40250 | 5804 |
| 537 | 20231103 | 102100 | 43942426950 | 40300 | 40250 | 40300 | 40200 | 8628 |
| 538 | 20231103 | 102000 | 43595150700 | 40250 | 40200 | 40250 | 40200 | 6215 |
| 539 | 20231103 | 101900 | 43345223350 | 40200 | 40300 | 40300 | 40200 | 20224 |
| 540 | 20231103 | 101800 | 42530968500 | 40300 | 40350 | 40350 | 40250 | 15928 |
| 541 | 20231103 | 101700 | 41889013650 | 40350 | 40350 | 40400 | 40300 | 32887 |
| 542 | 20231103 | 101600 | 40561089500 | 40350 | 40250 | 40400 | 40200 | 30525 |
| 543 | 20231103 | 101500 | 39330949150 | 40250 | 40200 | 40250 | 40150 | 17903 |
| 544 | 20231103 | 101400 | 38610793050 | 40200 | 40150 | 40200 | 40150 | 11019 |
| 545 | 20231103 | 101300 | 38168158900 | 40100 | 40150 | 40150 | 40100 | 8356 |
| 546 | 20231103 | 101200 | 37832700650 | 40100 | 40150 | 40150 | 40100 | 6089 |
| 547 | 20231103 | 101100 | 37588358900 | 40150 | 40150 | 40150 | 40100 | 6176 |
| 548 | 20231103 | 101000 | 37340456500 | 40150 | 40100 | 40150 | 40050 | 7514 |
| 549 | 20231103 | 100900 | 37039184000 | 40100 | 40100 | 40100 | 40050 | 2208 |
| 550 | 20231103 | 100800 | 36950668000 | 40100 | 40000 | 40100 | 40000 | 5269 |
| 551 | 20231103 | 100700 | 36739638250 | 40050 | 40050 | 40050 | 40000 | 2137 |
| 552 | 20231103 | 100600 | 36654103500 | 40000 | 40100 | 40100 | 40000 | 10123 |
| 553 | 20231103 | 100500 | 36248623700 | 40100 | 40100 | 40150 | 40050 | 15583 |
| 554 | 20231103 | 100400 | 35623740900 | 40100 | 39950 | 40100 | 39900 | 69614 |
| 555 | 20231103 | 100300 | 32839422050 | 39950 | 39950 | 39950 | 39900 | 3061 |
| 556 | 20231103 | 100200 | 32717251650 | 39950 | 39900 | 39950 | 39900 | 1522 |
| 557 | 20231103 | 100100 | 32656464700 | 39900 | 39900 | 39950 | 39900 | 2764 |
| 558 | 20231103 | 100000 | 32546100100 | 39950 | 39900 | 39950 | 39900 | 2435 |
| 559 | 20231103 | 095900 | 32448887950 | 39950 | 39850 | 39950 | 39850 | 7934 |
| 560 | 20231103 | 095800 | 32132294750 | 39850 | 39900 | 39900 | 39850 | 2279 |
| 561 | 20231103 | 095700 | 32041422500 | 39850 | 39900 | 39900 | 39850 | 2596 |
| 562 | 20231103 | 095600 | 31937939500 | 39850 | 39900 | 39900 | 39850 | 1521 |
| 563 | 20231103 | 095500 | 31877265950 | 39900 | 39900 | 39950 | 39850 | 5960 |
| 564 | 20231103 | 095400 | 31639489500 | 39900 | 39900 | 39900 | 39850 | 7588 |
| 565 | 20231103 | 095300 | 31336742050 | 39900 | 39900 | 39900 | 39850 | 12038 |
| 566 | 20231103 | 095200 | 30856721700 | 39900 | 39850 | 39900 | 39800 | 11691 |
| 567 | 20231103 | 095100 | 30390620900 | 39800 | 39800 | 39850 | 39800 | 3067 |
| 568 | 20231103 | 095000 | 30268449850 | 39850 | 39800 | 39850 | 39750 | 3571 |
| 569 | 20231103 | 094900 | 30126320200 | 39800 | 39800 | 39850 | 39750 | 3238 |
| 570 | 20231103 | 094800 | 29997462450 | 39800 | 39750 | 39800 | 39750 | 4806 |
| 571 | 20231103 | 094700 | 29806188550 | 39800 | 39800 | 39800 | 39750 | 2322 |
| 572 | 20231103 | 094600 | 29713844250 | 39750 | 39700 | 39800 | 39650 | 4526 |
| 573 | 20231103 | 094500 | 29534054900 | 39650 | 39650 | 39750 | 39650 | 4570 |
| 574 | 20231103 | 094400 | 29352577700 | 39700 | 39700 | 39700 | 39650 | 5478 |
| 575 | 20231103 | 094300 | 29135197550 | 39650 | 39700 | 39700 | 39650 | 11118 |
| 576 | 20231103 | 094200 | 28694065850 | 39700 | 39800 | 39850 | 39700 | 6682 |
| 577 | 20231103 | 094100 | 28428299750 | 39800 | 39800 | 39850 | 39750 | 7034 |
| 578 | 20231103 | 094000 | 28148367200 | 39800 | 39850 | 39850 | 39750 | 10448 |
| 579 | 20231103 | 093900 | 27732504700 | 39850 | 39750 | 39850 | 39750 | 7100 |
| 580 | 20231103 | 093800 | 27450124800 | 39750 | 39700 | 39750 | 39700 | 2248 |
| 581 | 20231103 | 093700 | 27360834350 | 39700 | 39750 | 39800 | 39700 | 3003 |
| 582 | 20231103 | 093600 | 27241501050 | 39800 | 39900 | 39900 | 39750 | 11570 |
| 583 | 20231103 | 093500 | 26780516100 | 39900 | 39850 | 39900 | 39800 | 10622 |
| 584 | 20231103 | 093400 | 26357118650 | 39850 | 39750 | 39850 | 39700 | 10772 |
| 585 | 20231103 | 093300 | 25928492000 | 39700 | 39800 | 39850 | 39700 | 8554 |
| 586 | 20231103 | 093200 | 25588255150 | 39850 | 39800 | 39850 | 39750 | 8313 |
| 587 | 20231103 | 093100 | 25257417450 | 39800 | 39650 | 39800 | 39650 | 15812 |
| 588 | 20231103 | 093000 | 24629366300 | 39650 | 39700 | 39700 | 39600 | 13046 |
| 589 | 20231103 | 092900 | 24112393000 | 39650 | 39800 | 39800 | 39650 | 9111 |
| 590 | 20231103 | 092800 | 23750458150 | 39800 | 39750 | 39850 | 39750 | 7381 |
| 591 | 20231103 | 092700 | 23456632950 | 39750 | 39800 | 39850 | 39750 | 7472 |
| 592 | 20231103 | 092600 | 23159309150 | 39800 | 39900 | 39900 | 39800 | 10296 |
| 593 | 20231103 | 092500 | 22749182200 | 39900 | 39900 | 39950 | 39850 | 11056 |
| 594 | 20231103 | 092400 | 22308146750 | 39900 | 39950 | 40000 | 39850 | 39191 |
| 595 | 20231103 | 092300 | 20743527350 | 40000 | 40000 | 40000 | 39950 | 13836 |
| 596 | 20231103 | 092200 | 20190156250 | 40000 | 39950 | 40000 | 39950 | 18863 |
| 597 | 20231103 | 092100 | 19435987100 | 39950 | 39700 | 40000 | 39700 | 61139 |
| 598 | 20231103 | 092000 | 16998176350 | 39750 | 39750 | 39750 | 39650 | 5126 |
| 599 | 20231103 | 091900 | 16794628550 | 39700 | 39650 | 39750 | 39650 | 14222 |
| 600 | 20231103 | 091800 | 16229974350 | 39650 | 39600 | 39700 | 39600 | 11667 |
| 601 | 20231103 | 091700 | 15767337800 | 39650 | 39700 | 39700 | 39600 | 15917 |
| 602 | 20231103 | 091600 | 15136247950 | 39650 | 39650 | 39700 | 39650 | 14405 |
| 603 | 20231103 | 091500 | 14564686050 | 39700 | 39650 | 39750 | 39650 | 16105 |
| 604 | 20231103 | 091400 | 13925413200 | 39650 | 39800 | 39850 | 39650 | 26049 |
| 605 | 20231103 | 091300 | 12889956750 | 39800 | 39750 | 39850 | 39700 | 14297 |
| 606 | 20231103 | 091200 | 12321021750 | 39700 | 39650 | 39800 | 39650 | 30500 |
| 607 | 20231103 | 091100 | 11109457300 | 39650 | 39550 | 39700 | 39550 | 17472 |
| 608 | 20231103 | 091000 | 10417377250 | 39550 | 39550 | 39650 | 39550 | 19461 |
| 609 | 20231103 | 090900 | 9646574250 | 39600 | 39350 | 39650 | 39300 | 42617 |
| 610 | 20231103 | 090800 | 7964052100 | 39350 | 39400 | 39450 | 39350 | 15842 |
| 611 | 20231103 | 090700 | 7340060300 | 39450 | 39350 | 39450 | 39300 | 13773 |
| 612 | 20231103 | 090600 | 6797694500 | 39350 | 39150 | 39350 | 39150 | 30643 |
| 613 | 20231103 | 090500 | 5593769900 | 39150 | 39200 | 39200 | 39100 | 9688 |
| 614 | 20231103 | 090400 | 5214425150 | 39200 | 39050 | 39200 | 39050 | 14052 |
| 615 | 20231103 | 090300 | 4664300150 | 39100 | 38950 | 39150 | 38950 | 11027 |
| 616 | 20231103 | 090200 | 4233673800 | 38950 | 39000 | 39050 | 38900 | 12774 |
| 617 | 20231103 | 090100 | 3735771800 | 39000 | 39100 | 39100 | 38900 | 27027 |
| 618 | 20231103 | 090000 | 2681804750 | 39100 | 39250 | 39300 | 39000 | 68285 |