32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 3 | 20231103 | 184300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20231103 | 184200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20231103 | 184100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20231103 | 184000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20231103 | 183900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20231103 | 183800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20231103 | 183700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20231103 | 183600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20231103 | 183500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20231103 | 183400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20231103 | 183300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20231103 | 183200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20231103 | 183100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20231103 | 183000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20231103 | 182900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20231103 | 182800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20231103 | 182700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20231103 | 182600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20231103 | 182500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20231103 | 182400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20231103 | 182300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20231103 | 182200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20231103 | 182100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20231103 | 182000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20231103 | 181900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20231103 | 181800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20231103 | 181700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20231103 | 181600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20231103 | 181500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20231103 | 181400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 33 | 20231103 | 181300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20231103 | 181200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20231103 | 181100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20231103 | 181000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20231103 | 180900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20231103 | 180800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20231103 | 180700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20231103 | 180600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20231103 | 180500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20231103 | 180400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20231103 | 180300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20231103 | 180200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20231103 | 180100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20231103 | 180000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20231103 | 175900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20231103 | 175800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20231103 | 175700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20231103 | 175600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20231103 | 175500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20231103 | 175400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20231103 | 175300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20231103 | 175200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20231103 | 175100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20231103 | 175000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20231103 | 174900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20231103 | 174800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20231103 | 174700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20231103 | 174600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20231103 | 174500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20231103 | 174400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 63 | 20231103 | 174300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20231103 | 174200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20231103 | 174100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20231103 | 174000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20231103 | 173900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20231103 | 173800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20231103 | 173700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20231103 | 173600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20231103 | 173500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20231103 | 173400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20231103 | 173300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20231103 | 173200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20231103 | 173100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20231103 | 173000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20231103 | 172900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20231103 | 172800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20231103 | 172700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20231103 | 172600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20231103 | 172500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20231103 | 172400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20231103 | 172300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20231103 | 172200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20231103 | 172100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20231103 | 172000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20231103 | 171900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20231103 | 171800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20231103 | 171700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20231103 | 171600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20231103 | 171500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20231103 | 171400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 93 | 20231103 | 171300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20231103 | 171200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20231103 | 171100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20231103 | 171000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20231103 | 170900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20231103 | 170800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20231103 | 170700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20231103 | 170600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20231103 | 170500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20231103 | 170400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20231103 | 170300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20231103 | 170200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20231103 | 170100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20231103 | 170000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20231103 | 165900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20231103 | 165800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20231103 | 165700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20231103 | 165600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20231103 | 165500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20231103 | 165400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20231103 | 165300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20231103 | 165200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20231103 | 165100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20231103 | 165000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20231103 | 164900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20231103 | 164800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20231103 | 164700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20231103 | 164600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20231103 | 164500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20231103 | 164400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 123 | 20231103 | 164300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20231103 | 164200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20231103 | 164100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20231103 | 164000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20231103 | 163900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20231103 | 163800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20231103 | 163700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20231103 | 163600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20231103 | 163500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20231103 | 163400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20231103 | 163300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20231103 | 163200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20231103 | 163100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20231103 | 163000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20231103 | 162900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20231103 | 162800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20231103 | 162700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20231103 | 162600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20231103 | 162500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20231103 | 162400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20231103 | 162300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20231103 | 162200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20231103 | 162100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20231103 | 162000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20231103 | 161900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20231103 | 161800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20231103 | 161700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20231103 | 161600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20231103 | 161500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20231103 | 161400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 153 | 20231103 | 161300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20231103 | 161200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20231103 | 161100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20231103 | 161000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20231103 | 160900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20231103 | 160800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20231103 | 160700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20231103 | 160600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20231103 | 160500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20231103 | 160400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20231103 | 160300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20231103 | 160200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20231103 | 160100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20231103 | 160000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20231103 | 155900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20231103 | 155800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20231103 | 155700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20231103 | 155600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20231103 | 155500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20231103 | 155400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20231103 | 155300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20231103 | 155200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20231103 | 155100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20231103 | 155000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20231103 | 154900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20231103 | 154800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20231103 | 154700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20231103 | 154600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20231103 | 154500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20231103 | 154400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 183 | 20231103 | 154300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20231103 | 154200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20231103 | 154100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20231103 | 154000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20231103 | 153900 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20231103 | 153800 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20231103 | 153700 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20231103 | 153600 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20231103 | 153500 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20231103 | 153400 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20231103 | 153300 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20231103 | 153200 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20231103 | 153100 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20231103 | 153000 | 12278168750 | 35050 | 35050 | 35050 | 35050 | 7078 |
| 197 | 20231103 | 152900 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20231103 | 152800 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20231103 | 152700 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20231103 | 152600 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20231103 | 152500 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20231103 | 152400 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20231103 | 152300 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20231103 | 152200 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20231103 | 152100 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20231103 | 152000 | 12030084850 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20231103 | 151900 | 12030084850 | 35050 | 35050 | 35100 | 35000 | 847 |
| 208 | 20231103 | 151800 | 12000396700 | 35050 | 35050 | 35100 | 35000 | 1213 |
| 209 | 20231103 | 151700 | 11957887000 | 35050 | 35050 | 35050 | 35000 | 447 |
| 210 | 20231103 | 151600 | 11942238100 | 35050 | 35050 | 35050 | 35000 | 149 |
| 211 | 20231103 | 151500 | 11937015700 | 35050 | 35050 | 35100 | 35050 | 542 |
| 212 | 20231103 | 151400 | 11918017650 | 35100 | 35100 | 35100 | 35050 | 376 |
| 213 | 20231103 | 151300 | 11904831450 | 35100 | 35100 | 35100 | 35050 | 337 |
| 214 | 20231103 | 151200 | 11893004850 | 35100 | 35100 | 35100 | 35050 | 582 |
| 215 | 20231103 | 151100 | 11872599450 | 35100 | 35050 | 35100 | 35050 | 523 |
| 216 | 20231103 | 151000 | 11854249550 | 35050 | 35050 | 35100 | 35050 | 791 |
| 217 | 20231103 | 150900 | 11826485900 | 35050 | 35100 | 35100 | 35050 | 223 |
| 218 | 20231103 | 150800 | 11818669350 | 35100 | 35100 | 35100 | 35050 | 152 |
| 219 | 20231103 | 150700 | 11813340950 | 35050 | 35100 | 35100 | 35050 | 222 |
| 220 | 20231103 | 150600 | 11805550450 | 35050 | 35100 | 35100 | 35050 | 191 |
| 221 | 20231103 | 150500 | 11798850050 | 35050 | 35050 | 35100 | 35050 | 258 |
| 222 | 20231103 | 150400 | 11789797650 | 35100 | 35100 | 35100 | 35100 | 722 |
| 223 | 20231103 | 150300 | 11764455450 | 35100 | 35100 | 35150 | 35050 | 2206 |
| 224 | 20231103 | 150200 | 11686940950 | 35100 | 35000 | 35100 | 35000 | 2311 |
| 225 | 20231103 | 150100 | 11605957550 | 35000 | 35000 | 35000 | 35000 | 453 |
| 226 | 20231103 | 150000 | 11590102550 | 35000 | 35000 | 35000 | 35000 | 588 |
| 227 | 20231103 | 145900 | 11569522550 | 34950 | 34900 | 34950 | 34900 | 570 |
| 228 | 20231103 | 145800 | 11549622400 | 34900 | 34950 | 34950 | 34900 | 137 |
| 229 | 20231103 | 145700 | 11544834850 | 34950 | 34900 | 34950 | 34900 | 456 |
| 230 | 20231103 | 145600 | 11528901150 | 34900 | 34950 | 34950 | 34900 | 139 |
| 231 | 20231103 | 145500 | 11524044600 | 34950 | 34950 | 34950 | 34950 | 97 |
| 232 | 20231103 | 145400 | 11520654450 | 34900 | 34900 | 35000 | 34900 | 211 |
| 233 | 20231103 | 145300 | 11513272800 | 35000 | 35000 | 35000 | 35000 | 97 |
| 234 | 20231103 | 145200 | 11509877800 | 35000 | 35000 | 35000 | 35000 | 169 |
| 235 | 20231103 | 145100 | 11503962800 | 34950 | 35000 | 35000 | 34900 | 886 |
| 236 | 20231103 | 145000 | 11473025250 | 35000 | 35000 | 35000 | 34950 | 1460 |
| 237 | 20231103 | 144900 | 11421928700 | 35000 | 35000 | 35000 | 34950 | 143 |
| 238 | 20231103 | 144800 | 11416923850 | 34950 | 34950 | 35000 | 34950 | 178 |
| 239 | 20231103 | 144700 | 11410699700 | 35000 | 35000 | 35000 | 34950 | 195 |
| 240 | 20231103 | 144600 | 11403875150 | 35000 | 34900 | 35000 | 34900 | 240 |
| 241 | 20231103 | 144500 | 11395482950 | 34950 | 34950 | 34950 | 34950 | 131 |
| 242 | 20231103 | 144400 | 11390904500 | 34900 | 35000 | 35000 | 34900 | 62 |
| 243 | 20231103 | 144300 | 11388734600 | 34950 | 34950 | 35000 | 34950 | 280 |
| 244 | 20231103 | 144200 | 11378947400 | 34950 | 35000 | 35000 | 34900 | 84 |
| 245 | 20231103 | 144100 | 11376011600 | 35000 | 34950 | 35000 | 34950 | 195 |
| 246 | 20231103 | 144000 | 11369190350 | 35000 | 35000 | 35000 | 34900 | 655 |
| 247 | 20231103 | 143900 | 11346294000 | 35000 | 35000 | 35000 | 35000 | 104 |
| 248 | 20231103 | 143800 | 11342654000 | 35000 | 34950 | 35000 | 34850 | 322 |
| 249 | 20231103 | 143700 | 11331407000 | 34950 | 34950 | 34950 | 34950 | 70 |
| 250 | 20231103 | 143600 | 11328960500 | 34950 | 34900 | 34950 | 34900 | 519 |
| 251 | 20231103 | 143500 | 11310836250 | 34950 | 34950 | 34950 | 34900 | 88 |
| 252 | 20231103 | 143400 | 11307760950 | 35000 | 35000 | 35000 | 34950 | 1354 |
| 253 | 20231103 | 143300 | 11260432000 | 34950 | 35000 | 35000 | 34950 | 100 |
| 254 | 20231103 | 143200 | 11256932850 | 34950 | 34950 | 34950 | 34950 | 1 |
| 255 | 20231103 | 143100 | 11256897900 | 35000 | 35000 | 35000 | 35000 | 216 |
| 256 | 20231103 | 143000 | 11249337900 | 35000 | 34950 | 35000 | 34950 | 252 |
| 257 | 20231103 | 142900 | 11240528150 | 35000 | 34950 | 35000 | 34950 | 720 |
| 258 | 20231103 | 142800 | 11215358550 | 34950 | 34950 | 34950 | 34900 | 151 |
| 259 | 20231103 | 142700 | 11210085300 | 34950 | 34950 | 34950 | 34900 | 146 |
| 260 | 20231103 | 142600 | 11204982950 | 34950 | 34900 | 34950 | 34900 | 189 |
| 261 | 20231103 | 142500 | 11198382400 | 34900 | 34900 | 34950 | 34900 | 92 |
| 262 | 20231103 | 142400 | 11195167350 | 34950 | 34900 | 34950 | 34900 | 83 |
| 263 | 20231103 | 142300 | 11192266750 | 34900 | 34900 | 34950 | 34900 | 417 |
| 264 | 20231103 | 142200 | 11177706950 | 34900 | 34950 | 34950 | 34900 | 320 |
| 265 | 20231103 | 142100 | 11166523250 | 34950 | 34950 | 35000 | 34950 | 133 |
| 266 | 20231103 | 142000 | 11161869900 | 35050 | 35050 | 35050 | 35050 | 77 |
| 267 | 20231103 | 141900 | 11159171050 | 35050 | 35050 | 35050 | 35050 | 76 |
| 268 | 20231103 | 141800 | 11156507250 | 35050 | 35150 | 35150 | 35000 | 1072 |
| 269 | 20231103 | 141700 | 11118973900 | 35100 | 35050 | 35100 | 35050 | 143 |
| 270 | 20231103 | 141600 | 11113955700 | 35100 | 35100 | 35100 | 35050 | 144 |
| 271 | 20231103 | 141500 | 11108901750 | 35050 | 35100 | 35150 | 35050 | 430 |
| 272 | 20231103 | 141400 | 11093810200 | 35150 | 35150 | 35150 | 35150 | 62 |
| 273 | 20231103 | 141300 | 11091630900 | 35150 | 35100 | 35150 | 35100 | 179 |
| 274 | 20231103 | 141200 | 11085339200 | 35100 | 35100 | 35100 | 35100 | 98 |
| 275 | 20231103 | 141100 | 11081899400 | 35100 | 35100 | 35100 | 35100 | 87 |
| 276 | 20231103 | 141000 | 11078845700 | 35050 | 35150 | 35150 | 35050 | 262 |
| 277 | 20231103 | 140900 | 11069648400 | 35150 | 35100 | 35200 | 35100 | 87 |
| 278 | 20231103 | 140800 | 11066588050 | 35100 | 35150 | 35150 | 35100 | 195 |
| 279 | 20231103 | 140700 | 11059734300 | 35150 | 35100 | 35150 | 35100 | 270 |
| 280 | 20231103 | 140600 | 11050252700 | 35050 | 35050 | 35150 | 35050 | 138 |
| 281 | 20231103 | 140500 | 11045405450 | 35200 | 35000 | 35200 | 35000 | 4127 |
| 282 | 20231103 | 140400 | 10900294200 | 35050 | 35000 | 35050 | 35000 | 215 |
| 283 | 20231103 | 140300 | 10892758950 | 35000 | 35000 | 35050 | 35000 | 99 |
| 284 | 20231103 | 140200 | 10889289550 | 35000 | 35050 | 35100 | 35000 | 302 |
| 285 | 20231103 | 140100 | 10878705200 | 35050 | 35000 | 35050 | 35000 | 235 |
| 286 | 20231103 | 140000 | 10870473500 | 35000 | 35000 | 35000 | 35000 | 430 |
| 287 | 20231103 | 135900 | 10855423500 | 35000 | 35000 | 35000 | 35000 | 78 |
| 288 | 20231103 | 135800 | 10852693500 | 34950 | 34850 | 35000 | 34850 | 1000 |
| 289 | 20231103 | 135700 | 10817762450 | 34850 | 34800 | 34900 | 34800 | 54 |
| 290 | 20231103 | 135600 | 10815879300 | 34900 | 34850 | 34900 | 34800 | 182 |
| 291 | 20231103 | 135500 | 10809533150 | 34850 | 34900 | 34900 | 34850 | 251 |
| 292 | 20231103 | 135400 | 10800782800 | 34950 | 34850 | 34950 | 34850 | 601 |
| 293 | 20231103 | 135300 | 10779808850 | 34850 | 34800 | 34850 | 34800 | 160 |
| 294 | 20231103 | 135200 | 10774233100 | 34850 | 34850 | 34850 | 34800 | 101 |
| 295 | 20231103 | 135100 | 10770713350 | 34850 | 34800 | 34850 | 34800 | 81 |
| 296 | 20231103 | 135000 | 10767893850 | 34800 | 34750 | 34800 | 34750 | 142 |
| 297 | 20231103 | 134900 | 10762953850 | 34750 | 34700 | 34750 | 34650 | 398 |
| 298 | 20231103 | 134800 | 10749139950 | 34700 | 34650 | 34700 | 34650 | 318 |
| 299 | 20231103 | 134700 | 10738121200 | 34600 | 34650 | 34650 | 34600 | 93 |
| 300 | 20231103 | 134600 | 10734899500 | 34650 | 34700 | 34700 | 34600 | 153 |
| 301 | 20231103 | 134500 | 10729599800 | 34650 | 34600 | 34650 | 34550 | 271 |
| 302 | 20231103 | 134400 | 10720217100 | 34600 | 34650 | 34700 | 34600 | 243 |
| 303 | 20231103 | 134300 | 10711799300 | 34650 | 34650 | 34650 | 34600 | 117 |
| 304 | 20231103 | 134200 | 10707745350 | 34650 | 34700 | 34700 | 34600 | 94 |
| 305 | 20231103 | 134100 | 10704484700 | 34700 | 34550 | 34750 | 34500 | 3804 |
| 306 | 20231103 | 134000 | 10573020600 | 34500 | 34700 | 34700 | 34500 | 2283 |
| 307 | 20231103 | 133900 | 10494144700 | 34650 | 34650 | 34700 | 34650 | 401 |
| 308 | 20231103 | 133800 | 10480244650 | 34650 | 34700 | 34750 | 34650 | 74 |
| 309 | 20231103 | 133700 | 10477676850 | 34750 | 34800 | 34800 | 34700 | 147 |
| 310 | 20231103 | 133600 | 10472567900 | 34700 | 34750 | 34800 | 34700 | 680 |
| 311 | 20231103 | 133500 | 10448958800 | 34750 | 34750 | 34750 | 34750 | 332 |
| 312 | 20231103 | 133400 | 10437421800 | 34800 | 34900 | 34900 | 34800 | 1414 |
| 313 | 20231103 | 133300 | 10388208000 | 34900 | 34900 | 34900 | 34850 | 559 |
| 314 | 20231103 | 133200 | 10368720500 | 34900 | 34900 | 34900 | 34900 | 137 |
| 315 | 20231103 | 133100 | 10363939200 | 34900 | 34900 | 34900 | 34850 | 513 |
| 316 | 20231103 | 133000 | 10346056150 | 34900 | 34900 | 34900 | 34900 | 181 |
| 317 | 20231103 | 132900 | 10339739250 | 34900 | 34900 | 34900 | 34850 | 336 |
| 318 | 20231103 | 132800 | 10328015350 | 34950 | 34950 | 34950 | 34900 | 76 |
| 319 | 20231103 | 132700 | 10325359250 | 34950 | 34950 | 34950 | 34950 | 87 |
| 320 | 20231103 | 132600 | 10322318600 | 34950 | 34950 | 34950 | 34900 | 83 |
| 321 | 20231103 | 132500 | 10319417900 | 34950 | 34950 | 34950 | 34950 | 69 |
| 322 | 20231103 | 132400 | 10317006350 | 34950 | 34900 | 34950 | 34900 | 126 |
| 323 | 20231103 | 132300 | 10312602900 | 34900 | 34950 | 34950 | 34900 | 111 |
| 324 | 20231103 | 132200 | 10308728950 | 34950 | 34900 | 34950 | 34900 | 218 |
| 325 | 20231103 | 132100 | 10301119950 | 34900 | 34950 | 34950 | 34900 | 117 |
| 326 | 20231103 | 132000 | 10297031250 | 34950 | 34950 | 34950 | 34900 | 321 |
| 327 | 20231103 | 131900 | 10285817300 | 34950 | 34950 | 34950 | 34950 | 75 |
| 328 | 20231103 | 131800 | 10283196050 | 34950 | 34900 | 34950 | 34900 | 136 |
| 329 | 20231103 | 131700 | 10278442900 | 34900 | 35000 | 35000 | 34900 | 709 |
| 330 | 20231103 | 131600 | 10253688050 | 34950 | 34950 | 35000 | 34900 | 269 |
| 331 | 20231103 | 131500 | 10244294050 | 34950 | 35000 | 35000 | 34950 | 329 |
| 332 | 20231103 | 131400 | 10232795250 | 35000 | 34950 | 35000 | 34950 | 180 |
| 333 | 20231103 | 131300 | 10226497100 | 35000 | 35000 | 35000 | 35000 | 71 |
| 334 | 20231103 | 131200 | 10224012100 | 35000 | 35000 | 35000 | 34950 | 121 |
| 335 | 20231103 | 131100 | 10219777600 | 35000 | 35000 | 35000 | 34950 | 74 |
| 336 | 20231103 | 131000 | 10217188100 | 35050 | 35000 | 35050 | 34950 | 380 |
| 337 | 20231103 | 130900 | 10203884600 | 35000 | 35050 | 35050 | 35000 | 84 |
| 338 | 20231103 | 130800 | 10200941000 | 35050 | 35050 | 35050 | 35000 | 93 |
| 339 | 20231103 | 130700 | 10197681400 | 35000 | 35000 | 35000 | 34950 | 110 |
| 340 | 20231103 | 130600 | 10193831650 | 35000 | 35000 | 35050 | 34950 | 171 |
| 341 | 20231103 | 130500 | 10187845000 | 35000 | 35000 | 35000 | 35000 | 109 |
| 342 | 20231103 | 130400 | 10184030000 | 35000 | 35000 | 35050 | 35000 | 155 |
| 343 | 20231103 | 130300 | 10178604950 | 35050 | 35000 | 35050 | 35000 | 161 |
| 344 | 20231103 | 130200 | 10172964300 | 35000 | 35050 | 35050 | 35000 | 114 |
| 345 | 20231103 | 130100 | 10168971200 | 35100 | 35100 | 35100 | 35100 | 87 |
| 346 | 20231103 | 130000 | 10165917500 | 35100 | 35050 | 35100 | 35000 | 577 |
| 347 | 20231103 | 125900 | 10145693950 | 35000 | 35050 | 35050 | 34950 | 157 |
| 348 | 20231103 | 125800 | 10140196150 | 35050 | 34950 | 35050 | 34900 | 394 |
| 349 | 20231103 | 125700 | 10126433100 | 34950 | 34950 | 35050 | 34900 | 944 |
| 350 | 20231103 | 125600 | 10093466600 | 34900 | 35000 | 35000 | 34900 | 221 |
| 351 | 20231103 | 125500 | 10085742800 | 35000 | 35000 | 35000 | 34950 | 74 |
| 352 | 20231103 | 125400 | 10083153850 | 34950 | 35000 | 35050 | 34900 | 732 |
| 353 | 20231103 | 125300 | 10057569200 | 35000 | 35050 | 35050 | 35000 | 498 |
| 354 | 20231103 | 125200 | 10040133800 | 35000 | 35050 | 35050 | 35000 | 794 |
| 355 | 20231103 | 125100 | 10012335900 | 35000 | 35100 | 35100 | 35000 | 325 |
| 356 | 20231103 | 125000 | 10000944050 | 35050 | 35150 | 35150 | 35050 | 844 |
| 357 | 20231103 | 124900 | 9971358200 | 35150 | 35150 | 35200 | 35050 | 523 |
| 358 | 20231103 | 124800 | 9952988050 | 35200 | 35200 | 35200 | 35150 | 112 |
| 359 | 20231103 | 124700 | 9949046500 | 35200 | 35150 | 35200 | 35150 | 88 |
| 360 | 20231103 | 124600 | 9945952800 | 35150 | 35200 | 35200 | 35150 | 121 |
| 361 | 20231103 | 124500 | 9941695450 | 35200 | 35150 | 35200 | 35150 | 208 |
| 362 | 20231103 | 124400 | 9934376550 | 35150 | 35100 | 35150 | 35100 | 148 |
| 363 | 20231103 | 124300 | 9929177150 | 35100 | 35100 | 35150 | 35100 | 101 |
| 364 | 20231103 | 124200 | 9925631600 | 35050 | 35150 | 35150 | 35050 | 442 |
| 365 | 20231103 | 124100 | 9910095500 | 35150 | 35200 | 35200 | 35050 | 148 |
| 366 | 20231103 | 124000 | 9904888750 | 35150 | 35200 | 35200 | 35100 | 817 |
| 367 | 20231103 | 123900 | 9876198200 | 35200 | 35200 | 35200 | 35200 | 468 |
| 368 | 20231103 | 123800 | 9859724600 | 35200 | 35100 | 35200 | 35100 | 180 |
| 369 | 20231103 | 123700 | 9853393850 | 35150 | 35150 | 35150 | 35100 | 203 |
| 370 | 20231103 | 123600 | 9846262100 | 35150 | 35200 | 35200 | 35150 | 143 |
| 371 | 20231103 | 123500 | 9841228550 | 35200 | 35150 | 35200 | 35100 | 187 |
| 372 | 20231103 | 123400 | 9834655150 | 35100 | 35150 | 35200 | 35100 | 1196 |
| 373 | 20231103 | 123300 | 9792628550 | 35100 | 35050 | 35100 | 35050 | 303 |
| 374 | 20231103 | 123200 | 9781995400 | 35050 | 35050 | 35100 | 35050 | 156 |
| 375 | 20231103 | 123100 | 9776524250 | 35050 | 35000 | 35100 | 35000 | 130 |
| 376 | 20231103 | 123000 | 9771970500 | 35150 | 35150 | 35150 | 35050 | 903 |
| 377 | 20231103 | 122900 | 9740293600 | 35150 | 35150 | 35150 | 35050 | 351 |
| 378 | 20231103 | 122800 | 9727973200 | 35150 | 35150 | 35150 | 35150 | 77 |
| 379 | 20231103 | 122700 | 9725266650 | 35100 | 35150 | 35200 | 35100 | 565 |
| 380 | 20231103 | 122600 | 9705404800 | 35150 | 35150 | 35200 | 35150 | 191 |
| 381 | 20231103 | 122500 | 9698687450 | 35150 | 35150 | 35150 | 35150 | 119 |
| 382 | 20231103 | 122400 | 9694504600 | 35150 | 35100 | 35150 | 35050 | 499 |
| 383 | 20231103 | 122300 | 9677000200 | 35100 | 35150 | 35150 | 35100 | 427 |
| 384 | 20231103 | 122200 | 9662007550 | 35150 | 35100 | 35200 | 35100 | 453 |
| 385 | 20231103 | 122100 | 9646091250 | 35100 | 35100 | 35150 | 35100 | 90 |
| 386 | 20231103 | 122000 | 9642928100 | 35100 | 35150 | 35200 | 35100 | 349 |
| 387 | 20231103 | 121900 | 9630660600 | 35150 | 35150 | 35150 | 35150 | 94 |
| 388 | 20231103 | 121800 | 9627356500 | 35100 | 35150 | 35150 | 35100 | 531 |
| 389 | 20231103 | 121700 | 9608716650 | 35150 | 35100 | 35150 | 35100 | 126 |
| 390 | 20231103 | 121600 | 9604289700 | 35150 | 35150 | 35150 | 35100 | 941 |
| 391 | 20231103 | 121500 | 9571252100 | 35150 | 35150 | 35200 | 35150 | 94 |
| 392 | 20231103 | 121400 | 9567945100 | 35150 | 35150 | 35150 | 35150 | 82 |
| 393 | 20231103 | 121300 | 9565062800 | 35150 | 35250 | 35250 | 35100 | 717 |
| 394 | 20231103 | 121200 | 9539840700 | 35250 | 35250 | 35250 | 35250 | 132 |
| 395 | 20231103 | 121100 | 9535187700 | 35200 | 35200 | 35200 | 35200 | 297 |
| 396 | 20231103 | 121000 | 9524733300 | 35200 | 35250 | 35250 | 35200 | 408 |
| 397 | 20231103 | 120900 | 9510353500 | 35200 | 35250 | 35250 | 35200 | 127 |
| 398 | 20231103 | 120800 | 9505877300 | 35200 | 35250 | 35300 | 35200 | 206 |
| 399 | 20231103 | 120700 | 9498618300 | 35200 | 35200 | 35300 | 35200 | 5014 |
| 400 | 20231103 | 120600 | 9321946000 | 35200 | 35100 | 35200 | 35100 | 1173 |
| 401 | 20231103 | 120500 | 9280712700 | 35100 | 35150 | 35150 | 35100 | 128 |
| 402 | 20231103 | 120400 | 9276213900 | 35150 | 35150 | 35150 | 35150 | 78 |
| 403 | 20231103 | 120300 | 9273472200 | 35150 | 35150 | 35150 | 35100 | 442 |
| 404 | 20231103 | 120200 | 9257938500 | 35200 | 35200 | 35200 | 35200 | 105 |
| 405 | 20231103 | 120100 | 9254242500 | 35200 | 35150 | 35200 | 35150 | 466 |
| 406 | 20231103 | 120000 | 9237860250 | 35100 | 35200 | 35200 | 35100 | 106 |
| 407 | 20231103 | 115900 | 9234131650 | 35200 | 35200 | 35200 | 35150 | 253 |
| 408 | 20231103 | 115800 | 9225235050 | 35200 | 35200 | 35200 | 35150 | 262 |
| 409 | 20231103 | 115700 | 9216015800 | 35150 | 35200 | 35200 | 35150 | 474 |
| 410 | 20231103 | 115600 | 9199344650 | 35200 | 35200 | 35200 | 35150 | 279 |
| 411 | 20231103 | 115500 | 9189528400 | 35200 | 35150 | 35200 | 35150 | 292 |
| 412 | 20231103 | 115400 | 9179260700 | 35200 | 35200 | 35200 | 35150 | 227 |
| 413 | 20231103 | 115300 | 9171275000 | 35200 | 35150 | 35200 | 35150 | 557 |
| 414 | 20231103 | 115200 | 9151670950 | 35150 | 35200 | 35200 | 35150 | 762 |
| 415 | 20231103 | 115100 | 9124848600 | 35200 | 35200 | 35200 | 35200 | 152 |
| 416 | 20231103 | 115000 | 9119498200 | 35200 | 35100 | 35200 | 35100 | 882 |
| 417 | 20231103 | 114900 | 9088498300 | 35100 | 35050 | 35100 | 35050 | 413 |
| 418 | 20231103 | 114800 | 9074022450 | 35050 | 35050 | 35150 | 35050 | 87 |
| 419 | 20231103 | 114700 | 9070967500 | 35150 | 35100 | 35150 | 35100 | 259 |
| 420 | 20231103 | 114600 | 9061868450 | 35100 | 34950 | 35100 | 34950 | 980 |
| 421 | 20231103 | 114500 | 9027548100 | 34950 | 34950 | 34950 | 34950 | 167 |
| 422 | 20231103 | 114400 | 9021711450 | 34950 | 35000 | 35000 | 34900 | 264 |
| 423 | 20231103 | 114300 | 9012490550 | 35000 | 35000 | 35000 | 34900 | 335 |
| 424 | 20231103 | 114200 | 9000770250 | 35000 | 34950 | 35000 | 34950 | 94 |
| 425 | 20231103 | 114100 | 8997481000 | 35000 | 35000 | 35000 | 34950 | 172 |
| 426 | 20231103 | 114000 | 8991463450 | 35000 | 35150 | 35150 | 35000 | 2595 |
| 427 | 20231103 | 113900 | 8900557100 | 35150 | 35150 | 35150 | 35100 | 237 |
| 428 | 20231103 | 113800 | 8892234550 | 35150 | 35100 | 35150 | 35100 | 410 |
| 429 | 20231103 | 113700 | 8877835950 | 35100 | 35200 | 35200 | 35100 | 1224 |
| 430 | 20231103 | 113600 | 8834861250 | 35200 | 35150 | 35200 | 35150 | 156 |
| 431 | 20231103 | 113500 | 8829377300 | 35150 | 35150 | 35150 | 35100 | 81 |
| 432 | 20231103 | 113400 | 8826530300 | 35150 | 35150 | 35150 | 35100 | 195 |
| 433 | 20231103 | 113300 | 8819679050 | 35100 | 35150 | 35150 | 35100 | 320 |
| 434 | 20231103 | 113200 | 8808434900 | 35150 | 35150 | 35150 | 35100 | 609 |
| 435 | 20231103 | 113100 | 8787044200 | 35150 | 35150 | 35200 | 35150 | 197 |
| 436 | 20231103 | 113000 | 8780116100 | 35200 | 35200 | 35200 | 35200 | 135 |
| 437 | 20231103 | 112900 | 8775364100 | 35250 | 35200 | 35250 | 35200 | 814 |
| 438 | 20231103 | 112800 | 8746695800 | 35200 | 35250 | 35250 | 35200 | 299 |
| 439 | 20231103 | 112700 | 8736167300 | 35250 | 35200 | 35250 | 35200 | 144 |
| 440 | 20231103 | 112600 | 8731093750 | 35200 | 35200 | 35250 | 35200 | 773 |
| 441 | 20231103 | 112500 | 8703868600 | 35200 | 35200 | 35250 | 35200 | 229 |
| 442 | 20231103 | 112400 | 8695801150 | 35200 | 35250 | 35250 | 35200 | 392 |
| 443 | 20231103 | 112300 | 8681992150 | 35200 | 35250 | 35250 | 35200 | 781 |
| 444 | 20231103 | 112200 | 8654497850 | 35250 | 35200 | 35250 | 35200 | 220 |
| 445 | 20231103 | 112100 | 8646750450 | 35200 | 35200 | 35200 | 35200 | 1431 |
| 446 | 20231103 | 112000 | 8596379250 | 35200 | 35150 | 35250 | 35100 | 5299 |
| 447 | 20231103 | 111900 | 8409909500 | 35100 | 35100 | 35150 | 35100 | 636 |
| 448 | 20231103 | 111800 | 8387555050 | 35100 | 35100 | 35150 | 35100 | 406 |
| 449 | 20231103 | 111700 | 8373297800 | 35100 | 35100 | 35150 | 35100 | 934 |
| 450 | 20231103 | 111600 | 8340514350 | 35100 | 35000 | 35100 | 35000 | 417 |
| 451 | 20231103 | 111500 | 8325893050 | 35000 | 35050 | 35050 | 35000 | 534 |
| 452 | 20231103 | 111400 | 8307183100 | 35050 | 35000 | 35050 | 35000 | 579 |
| 453 | 20231103 | 111300 | 8286911400 | 35000 | 35000 | 35000 | 34950 | 126 |
| 454 | 20231103 | 111200 | 8282507250 | 34950 | 34950 | 35050 | 34950 | 2633 |
| 455 | 20231103 | 111100 | 8190357650 | 35000 | 34950 | 35000 | 34950 | 210 |
| 456 | 20231103 | 111000 | 8183014350 | 34950 | 34950 | 34950 | 34900 | 199 |
| 457 | 20231103 | 110900 | 8176059600 | 34950 | 34950 | 34950 | 34950 | 95 |
| 458 | 20231103 | 110800 | 8172739350 | 34950 | 34900 | 34950 | 34900 | 133 |
| 459 | 20231103 | 110700 | 8168091100 | 34900 | 34850 | 34900 | 34850 | 371 |
| 460 | 20231103 | 110600 | 8155149300 | 34900 | 34900 | 34950 | 34900 | 191 |
| 461 | 20231103 | 110500 | 8148478900 | 34950 | 34900 | 35000 | 34900 | 220 |
| 462 | 20231103 | 110400 | 8140791900 | 34900 | 34850 | 34950 | 34850 | 483 |
| 463 | 20231103 | 110300 | 8123927450 | 34850 | 34900 | 34900 | 34850 | 224 |
| 464 | 20231103 | 110200 | 8116114650 | 34900 | 34900 | 35000 | 34900 | 254 |
| 465 | 20231103 | 110100 | 8107247700 | 34950 | 35000 | 35000 | 34950 | 252 |
| 466 | 20231103 | 110000 | 8098436950 | 35000 | 34900 | 35000 | 34900 | 979 |
| 467 | 20231103 | 105900 | 8064217550 | 34900 | 34900 | 34950 | 34850 | 1200 |
| 468 | 20231103 | 105800 | 8022353550 | 34900 | 34900 | 34900 | 34850 | 1079 |
| 469 | 20231103 | 105700 | 7984697800 | 34900 | 34800 | 34900 | 34800 | 1634 |
| 470 | 20231103 | 105600 | 7927750850 | 34850 | 34700 | 34850 | 34700 | 1747 |
| 471 | 20231103 | 105500 | 7867004150 | 34700 | 34750 | 34750 | 34700 | 125 |
| 472 | 20231103 | 105400 | 7862660500 | 34750 | 34700 | 34750 | 34700 | 127 |
| 473 | 20231103 | 105300 | 7858248700 | 34700 | 34750 | 34750 | 34700 | 401 |
| 474 | 20231103 | 105200 | 7844330400 | 34750 | 34800 | 34800 | 34700 | 313 |
| 475 | 20231103 | 105100 | 7833450700 | 34750 | 34800 | 34800 | 34750 | 313 |
| 476 | 20231103 | 105000 | 7822566650 | 34800 | 34800 | 34800 | 34750 | 177 |
| 477 | 20231103 | 104900 | 7816407100 | 34800 | 34750 | 34800 | 34750 | 462 |
| 478 | 20231103 | 104800 | 7800340500 | 34750 | 34800 | 34800 | 34750 | 137 |
| 479 | 20231103 | 104700 | 7795572950 | 34750 | 34800 | 34800 | 34750 | 120 |
| 480 | 20231103 | 104600 | 7791400100 | 34800 | 34800 | 34800 | 34750 | 315 |
| 481 | 20231103 | 104500 | 7780439900 | 34750 | 34750 | 34800 | 34750 | 139 |
| 482 | 20231103 | 104400 | 7775603200 | 34800 | 34800 | 34800 | 34750 | 265 |
| 483 | 20231103 | 104300 | 7766384750 | 34800 | 34800 | 34800 | 34750 | 302 |
| 484 | 20231103 | 104200 | 7755875250 | 34800 | 34750 | 34800 | 34750 | 245 |
| 485 | 20231103 | 104100 | 7747349300 | 34800 | 34800 | 34850 | 34800 | 886 |
| 486 | 20231103 | 104000 | 7716513150 | 34850 | 34900 | 34900 | 34850 | 31 |
| 487 | 20231103 | 103900 | 7715432700 | 34900 | 34850 | 34900 | 34850 | 264 |
| 488 | 20231103 | 103800 | 7706226700 | 34850 | 34800 | 34900 | 34800 | 1034 |
| 489 | 20231103 | 103700 | 7670211300 | 34850 | 34900 | 34950 | 34800 | 1074 |
| 490 | 20231103 | 103600 | 7632729950 | 34950 | 34900 | 34950 | 34850 | 200 |
| 491 | 20231103 | 103500 | 7625750600 | 34850 | 34950 | 34950 | 34850 | 666 |
| 492 | 20231103 | 103400 | 7602497700 | 34950 | 34900 | 34950 | 34850 | 404 |
| 493 | 20231103 | 103300 | 7588396400 | 34850 | 34800 | 34900 | 34800 | 488 |
| 494 | 20231103 | 103200 | 7571398600 | 34800 | 34850 | 34850 | 34800 | 215 |
| 495 | 20231103 | 103100 | 7563911800 | 34850 | 34800 | 34850 | 34800 | 118 |
| 496 | 20231103 | 103000 | 7559802750 | 34800 | 34800 | 34850 | 34800 | 275 |
| 497 | 20231103 | 102900 | 7550231400 | 34850 | 34800 | 34900 | 34750 | 518 |
| 498 | 20231103 | 102800 | 7532199900 | 34800 | 34950 | 35000 | 34750 | 1097 |
| 499 | 20231103 | 102700 | 7493977450 | 34950 | 35000 | 35050 | 34950 | 421 |
| 500 | 20231103 | 102600 | 7479243000 | 35000 | 34850 | 35000 | 34850 | 953 |
| 501 | 20231103 | 102500 | 7445956400 | 34850 | 35050 | 35050 | 34850 | 985 |
| 502 | 20231103 | 102400 | 7411577950 | 35050 | 35150 | 35200 | 34950 | 1474 |
| 503 | 20231103 | 102300 | 7359901550 | 35150 | 35200 | 35200 | 35150 | 822 |
| 504 | 20231103 | 102200 | 7330984550 | 35150 | 35100 | 35200 | 35050 | 2949 |
| 505 | 20231103 | 102100 | 7227344350 | 35050 | 35050 | 35100 | 35000 | 2138 |
| 506 | 20231103 | 102000 | 7152357100 | 35050 | 35000 | 35050 | 34950 | 3329 |
| 507 | 20231103 | 101900 | 7035831250 | 35000 | 34950 | 35000 | 34950 | 910 |
| 508 | 20231103 | 101800 | 7004026450 | 34950 | 34900 | 34950 | 34900 | 1995 |
| 509 | 20231103 | 101700 | 6934317700 | 34950 | 34850 | 34950 | 34850 | 2697 |
| 510 | 20231103 | 101600 | 6840261550 | 34850 | 34850 | 34850 | 34800 | 550 |
| 511 | 20231103 | 101500 | 6821094450 | 34850 | 34900 | 34900 | 34850 | 906 |
| 512 | 20231103 | 101400 | 6789503900 | 34900 | 34900 | 34950 | 34800 | 1895 |
| 513 | 20231103 | 101300 | 6723406050 | 34900 | 34850 | 34900 | 34850 | 1695 |
| 514 | 20231103 | 101200 | 6664255600 | 34850 | 34850 | 34850 | 34800 | 710 |
| 515 | 20231103 | 101100 | 6639518450 | 34850 | 34850 | 34850 | 34800 | 817 |
| 516 | 20231103 | 101000 | 6611051000 | 34800 | 34700 | 34800 | 34650 | 2278 |
| 517 | 20231103 | 100900 | 6531850950 | 34650 | 34700 | 34700 | 34650 | 1292 |
| 518 | 20231103 | 100800 | 6487028850 | 34650 | 34600 | 34650 | 34600 | 1441 |
| 519 | 20231103 | 100700 | 6437153800 | 34600 | 34600 | 34600 | 34550 | 210 |
| 520 | 20231103 | 100600 | 6429893100 | 34600 | 34650 | 34700 | 34550 | 336 |
| 521 | 20231103 | 100500 | 6418267100 | 34600 | 34700 | 34700 | 34600 | 623 |
| 522 | 20231103 | 100400 | 6396679250 | 34600 | 34650 | 34700 | 34500 | 908 |
| 523 | 20231103 | 100300 | 6365236750 | 34650 | 34500 | 34650 | 34500 | 1796 |
| 524 | 20231103 | 100200 | 6303125900 | 34450 | 34500 | 34500 | 34400 | 1042 |
| 525 | 20231103 | 100100 | 6267190500 | 34450 | 34450 | 34500 | 34450 | 444 |
| 526 | 20231103 | 100000 | 6251887600 | 34450 | 34600 | 34600 | 34450 | 2304 |
| 527 | 20231103 | 095900 | 6172339150 | 34550 | 34450 | 34550 | 34450 | 2671 |
| 528 | 20231103 | 095800 | 6080204000 | 34450 | 34450 | 34450 | 34400 | 385 |
| 529 | 20231103 | 095700 | 6066941150 | 34450 | 34400 | 34450 | 34350 | 536 |
| 530 | 20231103 | 095600 | 6048501450 | 34400 | 34300 | 34400 | 34300 | 1172 |
| 531 | 20231103 | 095500 | 6008271650 | 34300 | 34250 | 34300 | 34250 | 285 |
| 532 | 20231103 | 095400 | 5998504850 | 34250 | 34150 | 34250 | 34150 | 1998 |
| 533 | 20231103 | 095300 | 5930159450 | 34100 | 34100 | 34150 | 34050 | 2823 |
| 534 | 20231103 | 095200 | 5833848550 | 34100 | 34050 | 34100 | 34050 | 176 |
| 535 | 20231103 | 095100 | 5827847000 | 34100 | 34050 | 34100 | 34000 | 505 |
| 536 | 20231103 | 095000 | 5810653350 | 34050 | 33850 | 34050 | 33850 | 602 |
| 537 | 20231103 | 094900 | 5790240200 | 33850 | 33950 | 33950 | 33800 | 2775 |
| 538 | 20231103 | 094800 | 5696187850 | 34100 | 34100 | 34150 | 33950 | 2904 |
| 539 | 20231103 | 094700 | 5597333300 | 34100 | 34150 | 34150 | 34100 | 447 |
| 540 | 20231103 | 094600 | 5582079500 | 34100 | 34150 | 34200 | 34100 | 385 |
| 541 | 20231103 | 094500 | 5568946450 | 34200 | 34200 | 34250 | 34150 | 332 |
| 542 | 20231103 | 094400 | 5557597050 | 34250 | 34150 | 34250 | 34150 | 419 |
| 543 | 20231103 | 094300 | 5543279750 | 34150 | 34000 | 34250 | 34000 | 2751 |
| 544 | 20231103 | 094200 | 5449404000 | 34000 | 34050 | 34100 | 34000 | 1449 |
| 545 | 20231103 | 094100 | 5400087550 | 34050 | 34150 | 34200 | 34050 | 2035 |
| 546 | 20231103 | 094000 | 5330706100 | 34150 | 34350 | 34350 | 34100 | 3649 |
| 547 | 20231103 | 093900 | 5205608250 | 34400 | 34400 | 34500 | 34350 | 2700 |
| 548 | 20231103 | 093800 | 5112690750 | 34450 | 34600 | 34600 | 34400 | 1406 |
| 549 | 20231103 | 093700 | 5064200000 | 34600 | 34600 | 34650 | 34450 | 1813 |
| 550 | 20231103 | 093600 | 5001542900 | 34600 | 34850 | 34850 | 34600 | 2188 |
| 551 | 20231103 | 093500 | 4925683850 | 34850 | 34900 | 34950 | 34850 | 1125 |
| 552 | 20231103 | 093400 | 4886436700 | 34900 | 34850 | 35000 | 34800 | 2236 |
| 553 | 20231103 | 093300 | 4808471850 | 34800 | 34500 | 34850 | 34500 | 2718 |
| 554 | 20231103 | 093200 | 4714227400 | 34500 | 34500 | 34600 | 34500 | 468 |
| 555 | 20231103 | 093100 | 4698071700 | 34500 | 34450 | 34600 | 34400 | 2246 |
| 556 | 20231103 | 093000 | 4620562700 | 34500 | 34600 | 34600 | 34450 | 2699 |
| 557 | 20231103 | 092900 | 4527378500 | 34600 | 34600 | 34700 | 34600 | 1976 |
| 558 | 20231103 | 092800 | 4458968950 | 34600 | 34600 | 34650 | 34550 | 931 |
| 559 | 20231103 | 092700 | 4426758250 | 34600 | 34700 | 34700 | 34600 | 598 |
| 560 | 20231103 | 092600 | 4406035900 | 34700 | 34800 | 34800 | 34700 | 2320 |
| 561 | 20231103 | 092500 | 4325448850 | 34800 | 34900 | 34900 | 34800 | 1034 |
| 562 | 20231103 | 092400 | 4289400600 | 34950 | 35150 | 35150 | 34900 | 1461 |
| 563 | 20231103 | 092300 | 4238198750 | 35150 | 34800 | 35200 | 34750 | 4639 |
| 564 | 20231103 | 092200 | 4075947600 | 34800 | 34600 | 34800 | 34550 | 2048 |
| 565 | 20231103 | 092100 | 4004884350 | 34600 | 34550 | 34600 | 34500 | 504 |
| 566 | 20231103 | 092000 | 3987467750 | 34550 | 34500 | 34650 | 34500 | 341 |
| 567 | 20231103 | 091900 | 3975686750 | 34650 | 34500 | 34700 | 34500 | 1380 |
| 568 | 20231103 | 091800 | 3927956050 | 34500 | 34650 | 34650 | 34450 | 378 |
| 569 | 20231103 | 091700 | 3914880700 | 34650 | 34500 | 34700 | 34500 | 1775 |
| 570 | 20231103 | 091600 | 3853463900 | 34500 | 34750 | 34850 | 34500 | 2844 |
| 571 | 20231103 | 091500 | 3754916950 | 34750 | 34700 | 35300 | 34600 | 11476 |
| 572 | 20231103 | 091400 | 3353895500 | 34700 | 34450 | 34700 | 34450 | 3134 |
| 573 | 20231103 | 091300 | 3245573350 | 34450 | 34400 | 34450 | 34350 | 2649 |
| 574 | 20231103 | 091200 | 3154340350 | 34400 | 34400 | 34500 | 34350 | 4025 |
| 575 | 20231103 | 091100 | 3015739300 | 34400 | 34300 | 34400 | 34300 | 1512 |
| 576 | 20231103 | 091000 | 2963752300 | 34300 | 34050 | 34300 | 34050 | 2893 |
| 577 | 20231103 | 090900 | 2864813000 | 34050 | 34100 | 34150 | 33950 | 2000 |
| 578 | 20231103 | 090800 | 2796718650 | 34000 | 34300 | 34350 | 34000 | 8204 |
| 579 | 20231103 | 090700 | 2516717350 | 34300 | 34500 | 34500 | 34200 | 4403 |
| 580 | 20231103 | 090600 | 2365533900 | 34500 | 34500 | 34650 | 34450 | 3329 |
| 581 | 20231103 | 090500 | 2250527850 | 34500 | 34550 | 34650 | 34400 | 4200 |
| 582 | 20231103 | 090400 | 2105612550 | 34500 | 34850 | 34850 | 34500 | 9592 |
| 583 | 20231103 | 090300 | 1773120800 | 34900 | 35000 | 35000 | 34750 | 6404 |
| 584 | 20231103 | 090200 | 1549946050 | 35000 | 35250 | 35350 | 34950 | 12194 |
| 585 | 20231103 | 090100 | 1121453200 | 35200 | 34950 | 35350 | 34850 | 9640 |
| 586 | 20231103 | 090000 | 782850650 | 34950 | 34900 | 35000 | 34600 | 22454 |